[8586 東証1部] 日立キャピタル 日足 時系列データ

[8586 東証1部] 日立キャピタル (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-222628.002654.002597.002653.004167001097174400
2017-05-192580.002597.002549.002592.004681001205332200
2017-05-182600.002630.002557.002570.006897001778234700
2017-05-172625.002639.002601.002617.005732001498688900
2017-05-162675.002681.002621.002635.006316001670424600
2017-05-152636.002657.002623.002654.004230001116987100
2017-05-122676.002682.002636.002642.003883001027727500
2017-05-112695.002710.002658.002687.006068001626575800
2017-05-102754.002782.002741.002745.00331400913592500
2017-05-092799.002799.002760.002768.00321500891287100
2017-05-082760.002811.002753.002804.005799001618162200
2017-05-022693.002723.002668.002721.004310001164957800
2017-05-012710.002710.002640.002685.005477001462955200
2017-04-282700.002789.002700.002729.005828001594545200
2017-04-272858.002889.002691.002749.0010315002851190800
2017-04-262800.002880.002797.002872.005680001621393700
2017-04-252724.002784.002724.002784.00251400696085100
2017-04-242750.002752.002712.002733.00293800801652300
2017-04-212734.002750.002715.002729.00287400784485600
2017-04-202715.002757.002709.002727.00205200561214400
2017-04-192736.002736.002672.002735.004643001259955100
2017-04-182675.002721.002675.002686.00266100717282900
2017-04-172601.002643.002599.002643.00263700691713500
2017-04-142597.002646.002586.002631.00214500562822700
2017-04-132614.002626.002595.002618.00208500544292200
2017-04-122645.002657.002627.002639.00261600690837200
2017-04-112648.002674.002635.002671.00232000616943400
2017-04-102670.002697.002652.002687.004175001117379400
2017-04-072618.002656.002606.002631.00337000888061000
2017-04-062611.002635.002576.002592.00315300819193600
2017-04-052650.002679.002623.002641.00277900734647200
2017-04-042650.002656.002621.002641.00330500872786400
2017-04-032695.002701.002655.002679.00319900855395200
2017-03-312733.002759.002692.002692.004603001252279300
2017-03-302722.002728.002698.002715.006432001744710000
2017-03-292773.002781.002740.002755.003999001103636200
2017-03-282804.002825.002802.002819.00329200926588700
2017-03-272779.002783.002750.002767.00360000995247000
2017-03-242788.002825.002774.002816.00249200700315900
2017-03-232772.002793.002757.002779.004289001190188000
2017-03-222785.002798.002767.002776.003803001056497200
2017-03-212851.002866.002834.002840.00250700713277400
2017-03-172866.002890.002855.002875.003866001110683300
2017-03-162841.002885.002826.002877.004552001303671000
2017-03-152883.002892.002847.002887.00289900833959100
2017-03-142920.002931.002915.002916.00189900554890600
2017-03-132932.002942.002913.002929.00227300666092800
2017-03-102948.002948.002913.002936.00315700925528200
2017-03-092909.002924.002902.002910.00182700531782500
2017-03-082897.002905.002876.002881.00223100645007200
2017-03-072888.002927.002882.002902.00230600670208900
2017-03-062870.002917.002855.002899.003571001033664300
2017-03-032942.002960.002866.002876.005734001660120000
2017-03-022958.003005.002948.002987.003661001094257700
2017-03-012906.002947.002880.002913.00258900754157300
2017-02-282906.002954.002904.002904.00288300843776100
2017-02-272903.002931.002886.002904.00274800798499700
2017-02-242919.002962.002913.002933.003422001006340500
2017-02-232984.002984.002921.002937.00288300849419300
2017-02-223025.003040.002983.002993.00213700640709800
2017-02-212963.003035.002963.003025.003476001045270100
2017-02-202923.002953.002916.002945.00263700773926000
2017-02-172949.002954.002920.002935.00193900568263300
2017-02-162954.002981.002925.002961.00307200909114800
2017-02-152921.002945.002921.002944.00324500952295200
2017-02-142896.002928.002866.002871.00316800918931700
2017-02-132896.002900.002870.002883.00260400751371000
2017-02-102839.002878.002813.002874.004510001290494100
2017-02-092822.002834.002787.002789.003904001095088200
2017-02-082819.002843.002810.002836.00319300902133300
2017-02-072800.002838.002779.002819.004519001271502700
2017-02-062867.002891.002805.002813.00331200937952600
2017-02-032814.002857.002808.002817.00208300588203100
2017-02-022909.002909.002797.002801.004599001304378700
2017-02-012886.002916.002855.002914.00298000861796900
2017-01-312918.002951.002881.002905.005790001683920900
2017-01-302921.002990.002921.002968.004068001206679900
2017-01-272943.002992.002932.002967.006150001826492200
2017-01-262910.002944.002886.002938.005278001541751400
2017-01-252889.002899.002848.002856.00223000639586200
2017-01-242833.002847.002808.002827.003948001115153800
2017-01-232849.002897.002849.002861.00285400819534500
2017-01-202896.002897.002860.002885.00290500836513300
2017-01-192900.002927.002875.002924.003643001057456000
2017-01-182808.002887.002808.002879.006982001995119400
2017-01-172845.002851.002783.002805.006169001739402900
2017-01-162917.002929.002812.002819.008028002282708900
2017-01-132910.002965.002895.002951.003865001135296200
2017-01-122960.002966.002905.002919.00203100594322900
2017-01-112973.002984.002947.002961.004711001394188600
2017-01-103000.003035.002960.002975.005645001687126700
2017-01-062970.003005.002970.002999.00194700582185700
2017-01-053015.003050.003000.003015.003307001000175500
2017-01-042925.003030.002918.003020.004999001494480200
2016-12-302847.002886.002820.002877.00215600617228400
2016-12-292925.002935.002864.002867.005013001448618100
2016-12-282974.002983.002956.002974.00252700750520300
2016-12-272936.002974.002927.002972.003710001097649600
2016-12-262912.002951.002896.002945.00242000708630400
2016-12-222940.002955.002938.002942.005594001647065900
2016-12-212948.002970.002931.002941.006978002058215200
2016-12-202932.002948.002883.002938.008310002425420200
2016-12-192932.002969.002922.002927.004793001408369500
2016-12-162928.003005.002902.002982.006495001924736000
2016-12-152953.002995.002921.002935.004363001286315000
2016-12-142948.002948.002907.002927.004236001239948000
2016-12-132922.002936.002895.002924.006173001800228900
2016-12-123020.003050.002928.002974.006080001813882300
2016-12-092990.003025.002964.003005.004755001426101500
2016-12-082950.002993.002920.002975.006540001931545800
2016-12-072902.002941.002888.002921.005099001485955600
2016-12-062840.002892.002840.002874.004884001401785000
2016-12-052852.002871.002820.002834.004016001140826000
2016-12-022860.002904.002835.002877.008442002419417100
2016-12-012858.002948.002852.002908.008751002551527900
2016-11-302820.002829.002776.002802.008414002359478700
2016-11-292789.002798.002754.002768.005232001452048400
2016-11-282764.002798.002744.002789.006988001939899200
2016-11-252818.002877.002777.002809.0010465002960949900
2016-11-242743.002808.002730.002784.008288002308206600
2016-11-222700.002715.002690.002709.003951001069329100
2016-11-212720.002720.002680.002710.005561001503968800
2016-11-182720.002726.002695.002707.003796001029024700
2016-11-172672.002686.002621.002682.004509001199395400
2016-11-162667.002730.002667.002712.008758002371728900
2016-11-152614.002651.002589.002634.007735002031014400
2016-11-142506.002605.002483.002601.006816001753901800
2016-11-112464.002543.002464.002522.009328002346232200
2016-11-102365.002458.002343.002439.0011094002662740600
2016-11-092332.002366.002151.002184.007630001708121100
2016-11-082320.002325.002283.002299.00387100891014800
2016-11-072335.002349.002309.002322.00341100792860300
2016-11-042322.002349.002289.002303.004943001142037400
2016-11-022335.002380.002318.002366.007867001851883300
2016-11-012332.002360.002322.002349.00321800753978500
2016-10-312378.002408.002337.002348.007473001764905600
2016-10-282340.002385.002340.002378.006968001652313800
2016-10-272310.002393.002300.002328.0014542003412845900
2016-10-262203.002318.002197.002295.0016989003845186500
2016-10-252205.002241.002205.002215.005460001211665200
2016-10-242256.002259.002202.002215.007420001645276100
2016-10-212298.002308.002263.002273.005391001230681400
2016-10-202250.002303.002242.002262.007047001600426700
2016-10-192194.002243.002191.002238.005422001204868500
2016-10-182164.002191.002134.002189.007235001566899000
2016-10-172148.002167.002147.002156.00425700918026400
2016-10-142094.002148.002094.002143.00380900809393800
2016-10-132113.002147.002098.002101.00428300906352200
2016-10-122107.002134.002107.002117.004984001058060800
2016-10-112150.002169.002139.002145.00385600829431200
2016-10-072185.002193.002130.002155.009696002091482300
2016-10-062240.002265.002225.002235.004501001008373500
2016-10-052190.002240.002180.002221.007027001558626800
2016-10-042171.002198.002160.002190.005581001217337500
2016-10-032137.002170.002121.002144.007047001512955800
2016-09-302185.002185.002124.002130.0011506002463604400
2016-09-292280.002280.002237.002247.005168001165278300
2016-09-282248.002248.002181.002205.008359001841685200
2016-09-272250.002290.002221.002277.007501001693624300
2016-09-262326.002333.002283.002285.005078001170235900
2016-09-232337.002365.002292.002351.0011071002590712200
2016-09-212214.002289.002162.002287.008046001786620400
2016-09-202251.002271.002219.002232.007132001596302200
2016-09-162260.002260.002219.002243.004829001079352900
2016-09-152271.002292.002232.002250.007333001654900100
2016-09-142250.002314.002236.002293.0014059003218168700
2016-09-132220.002248.002215.002242.0010005002232580100
2016-09-122156.002188.002154.002166.00321600696831000
2016-09-092157.002202.002147.002197.00442700966207300
2016-09-082140.002178.002131.002170.005275001135661100
2016-09-072147.002152.002121.002142.007212001542665900
2016-09-062212.002225.002179.002197.00324000712546200
2016-09-052188.002234.002188.002196.005161001141168800
2016-09-022157.002173.002124.002134.00390000835949000
2016-09-012141.002184.002114.002160.00372800805958500
2016-08-312105.002160.002100.002152.005752001233662200
2016-08-302070.002089.002063.002076.005649001174045700
2016-08-292030.002080.002026.002079.007996001650174400
2016-08-262000.002000.001973.001982.00442300878296100
2016-08-251984.002016.001969.002009.00436100872596900
2016-08-241971.002018.001967.001978.00314700626294900
2016-08-231993.001997.001949.001960.00346100681584300
2016-08-222002.002002.001975.002000.00267700533382000
2016-08-191964.002005.001951.001989.00476700946968000
2016-08-181973.001985.001942.001948.00327000641733200
2016-08-171944.002006.001925.002000.00419700831233300
2016-08-162004.002010.001945.001947.00407800805479100
2016-08-152000.002024.001985.001999.00253700507871700
2016-08-122009.002047.001982.002010.006676001346167500
2016-08-102001.002028.001993.002009.009436001898670000
2016-08-091964.002012.001951.002008.007184001429279500
2016-08-081940.001986.001905.001982.0011249002206475200
2016-08-051890.001930.001874.001906.0011041002102836800
2016-08-041796.001860.001790.001856.0010858001989726700
2016-08-031813.001826.001766.001777.0010489001873399200
2016-08-021851.001867.001834.001848.006359001176657800
2016-08-011875.001892.001833.001850.0010829002012050900
2016-07-291924.001940.001855.001900.0013498002554540300
2016-07-282031.002076.001914.001955.0010896002176719200
2016-07-272025.002081.002017.002043.008097001659879800
2016-07-262016.002029.001969.001986.005316001056688500
2016-07-252015.002082.002015.002060.006523001342111700
2016-07-222062.002070.001998.002010.006967001410141200
2016-07-212041.002074.002020.002047.006485001327927500
2016-07-202002.002029.001972.002012.0010866002169519100
2016-07-192051.002062.001993.002014.0010316002083737200
2016-07-151949.002088.001941.002072.0018026003679188400
2016-07-141942.001956.001900.001922.007120001371499900
2016-07-131992.002008.001917.001933.0013199002575831900
2016-07-121840.001917.001813.001910.0019595003669935100
2016-07-111785.001804.001764.001785.0012105002160764800
2016-07-081760.001783.001725.001731.0013812002414620400
2016-07-071829.001848.001773.001785.0015650002826930200
2016-07-061965.001985.001853.001869.0014608002754963600
2016-07-052053.002070.002005.002059.0010329002108919300
2016-07-041965.002077.001965.002058.0013435002739242600
2016-07-012036.002040.001954.001974.0014558002890618800
2016-06-301981.002058.001966.002016.0021073004278623500
2016-06-291885.001931.001876.001922.0020123003850259300
2016-06-281849.001873.001765.001858.0022156004052285500
2016-06-272102.002102.001753.001852.0045225008316203200
2016-06-242431.002531.002099.002107.0021594004894503700
2016-06-232437.002535.002420.002531.008720002179681800
2016-06-222401.002444.002370.002427.006131001480686200
2016-06-212330.002422.002313.002412.007660001823511300
2016-06-202303.002419.002295.002390.0011870002814338400
2016-06-172210.002241.002207.002236.007261001616179100
2016-06-162244.002244.002145.002160.006591001440604900
2016-06-152193.002278.002189.002253.008176001839596300
2016-06-142235.002250.002198.002207.007488001656757900
2016-06-132285.002285.002202.002213.007870001751703000
2016-06-102377.002388.002306.002327.006037001411419500
2016-06-092471.002485.002386.002389.009253002234082800
2016-06-082538.002558.002491.002507.0010515002644228700
2016-06-072464.002548.002463.002538.008417002118862000
2016-06-062396.002466.002381.002464.005827001416393800
2016-06-032460.002482.002439.002460.005880001443910400
2016-06-022463.002485.002439.002460.006943001708661900
2016-06-012482.002517.002459.002477.008681002163068600
2016-05-312437.002496.002427.002489.005135001270144800
2016-05-302405.002454.002375.002452.007554001835707100
2016-05-272348.002371.002331.002359.00342100805702700
2016-05-262386.002386.002341.002351.00410500968551800
2016-05-252365.002369.002325.002352.00374400878191700
2016-05-242349.002349.002321.002337.005278001232063300
2016-05-232369.002384.002325.002356.004685001099506000
2016-05-202327.002357.002310.002350.005044001179494600
2016-05-192389.002426.002324.002348.006784001600872900
2016-05-182347.002374.002315.002339.007671001797320900
2016-05-172410.002414.002343.002375.009751002305841300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog