[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 
2017-11-172729.002729.002656.002665.004414001182037600
2017-11-162708.002732.002686.002703.003805001028496500
2017-11-152728.002733.002678.002695.003846001037740300
2017-11-142768.002790.002739.002749.00336900928054300
2017-11-132824.002835.002777.002777.00237200663608900
2017-11-102842.002883.002833.002843.00227600647767800
2017-11-092906.002954.002861.002885.00311700906683000
2017-11-082932.002951.002898.002906.00260500757927000
2017-11-072881.002967.002875.002967.006378001877927300
2017-11-062820.002915.002814.002906.009807002823798600
2017-11-022737.002775.002722.002766.00358800989106800
2017-11-012761.002765.002732.002749.003674001010224600
2017-10-312706.002782.002686.002757.008168002238818000
2017-10-302710.002719.002687.002706.009386002538336100
2017-10-272709.002713.002694.002710.00277900751874600
2017-10-262689.002722.002683.002702.005310001437480600
2017-10-252725.002769.002704.002709.006199001694298800
2017-10-242725.002733.002708.002716.006408001741108500
2017-10-232774.002777.002734.002745.003900001073279000
2017-10-202755.002777.002735.002769.00337900934490600
2017-10-192790.002798.002742.002749.005060001394942700
2017-10-182769.002802.002751.002778.006273001736885900
2017-10-172848.002848.002767.002776.007920002207882400
2017-10-162840.002898.002827.002873.00310200892173900
2017-10-132799.002860.002798.002845.004825001367917400
2017-10-122760.002824.002756.002792.004052001132706800
2017-10-112756.002767.002743.002749.00262700723462600
2017-10-102755.002767.002742.002758.00286300788394600
2017-10-062770.002779.002752.002765.00279200771906900
2017-10-052765.002781.002739.002758.00274500756551000
2017-10-042732.002773.002730.002756.00326400898940700
2017-10-032710.002734.002700.002722.00249600679085100
2017-10-022680.002710.002677.002710.00332900899065100
2017-09-292644.002678.002642.002674.00254200678427600
2017-09-282650.002664.002634.002660.00321200850392600
2017-09-272620.002645.002591.002639.00320900841259800
2017-09-262659.002669.002647.002666.00275600733577000
2017-09-252676.002678.002655.002666.00284300757994000
2017-09-222680.002680.002649.002668.00281600749836200
2017-09-212637.002679.002628.002661.004654001240291000
2017-09-202635.002638.002611.002634.00338300889672000
2017-09-192598.002648.002589.002639.006019001581155100
2017-09-152519.002554.002504.002554.00371600943437000
2017-09-142520.002530.002505.002518.00284700716585800
2017-09-132515.002530.002511.002518.00287600724866400
2017-09-122505.002518.002497.002504.00161500404561600
2017-09-112484.002500.002471.002473.00159900397094600
2017-09-082463.002474.002444.002452.004261001046884900
2017-09-072500.002537.002473.002480.005908001472190900
2017-09-062550.002550.002482.002504.004487001123342200
2017-09-052588.002588.002558.002562.00281200723268600
2017-09-042586.002594.002555.002570.00290500746750000
2017-09-012590.002594.002569.002586.00267300690347100
2017-08-312562.002566.002520.002554.00297400759672500
2017-08-302559.002568.002545.002552.00275100703060200
2017-08-292545.002559.002528.002551.00235400599691700
2017-08-282589.002598.002562.002569.00132100339873100
2017-08-252563.002576.002549.002570.00293100752336800
2017-08-242596.002602.002550.002551.00322400828152200
2017-08-232630.002639.002585.002596.00266800693307100
2017-08-222598.002599.002581.002587.00182800472923500
2017-08-212599.002611.002583.002585.00264000684756300
2017-08-182606.002614.002588.002597.004700001221920600
2017-08-172653.002666.002636.002639.00277500734016900
2017-08-162695.002706.002652.002653.005543001478962000
2017-08-152738.002752.002716.002735.003671001004767400
2017-08-142700.002729.002688.002707.004096001111108900
2017-08-102768.002788.002718.002729.003689001009415200
2017-08-092802.002825.002752.002786.00258300717657200
2017-08-082820.002835.002790.002828.00307900867418500
2017-08-072808.002889.002807.002846.005058001447028600
2017-08-042750.002824.002748.002798.008468002363783300
2017-08-032618.002832.002617.002807.0011608003210645300
2017-08-022627.002640.002619.002627.00196700516632100
2017-08-012635.002647.002619.002626.00213000559885600
2017-07-312617.002634.002597.002623.00310600814068200
2017-07-282618.002628.002606.002617.00243200636020500
2017-07-272626.002626.002598.002609.004193001094341300
2017-07-262611.002642.002607.002630.006291001648598400
2017-07-252689.002701.002680.002688.00212900572320600
2017-07-242632.002694.002628.002688.00325900870645700
2017-07-212641.002648.002627.002644.00205000540564000
2017-07-202644.002663.002631.002654.00214300568399600
2017-07-192662.002665.002639.002644.00229400607427700
2017-07-182680.002689.002658.002678.00198600530856400
2017-07-142697.002719.002689.002705.00242200655883200
2017-07-132736.002742.002682.002684.00231000623103200
2017-07-122730.002741.002724.002728.00217300593186400
2017-07-112756.002762.002738.002752.00225900621568600
2017-07-102760.002765.002734.002761.00201500555046300
2017-07-072715.002743.002707.002730.00275000749682000
2017-07-062726.002750.002713.002746.004082001117702100
2017-07-052732.002746.002710.002744.00210600575309300
2017-07-042748.002769.002720.002733.00305100837380600
2017-07-032698.002736.002689.002719.00346800942271500
2017-06-302657.002710.002657.002702.006592001774735500
2017-06-292626.002697.002622.002687.006076001622275600
2017-06-282614.002624.002600.002616.00360800942279500
2017-06-272614.002627.002601.002601.00285100743924200
2017-06-262582.002605.002565.002600.00383000993230200
2017-06-232605.002611.002576.002579.00365300945322300
2017-06-222585.002601.002582.002588.00195200505673500
2017-06-212590.002600.002573.002595.00343500890571700
2017-06-202618.002618.002590.002600.003983001037023800
2017-06-192575.002611.002563.002602.004889001266685900
2017-06-162608.002645.002585.002603.009919002584397100
2017-06-152640.002670.002634.002656.003889001031365400
2017-06-142673.002682.002638.002638.00317100840512000
2017-06-132613.002662.002609.002645.00350200925372700
2017-06-122633.002676.002619.002622.004314001138575000
2017-06-092655.002692.002622.002635.009110002414701300
2017-06-082690.002720.002678.002690.004604001242857800
2017-06-072668.002691.002665.002675.00322200862434700
2017-06-062670.002706.002655.002666.006041001618863900
2017-06-052771.002779.002704.002718.007712002099426700
2017-06-022712.002781.002712.002771.006787001874866600
2017-06-012604.002697.002600.002692.006572001759372100
2017-05-312603.002617.002560.002570.006111001578257100
2017-05-302637.002647.002624.002640.00250600659934100
2017-05-292630.002647.002604.002637.00306400806694900
2017-05-262688.002693.002641.002645.00356900948497800
2017-05-252675.002694.002657.002688.00233300625791200
2017-05-242683.002696.002672.002689.00313900842170100
2017-05-232650.002674.002634.002656.00340000903222000
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

   ※ 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。 

Twitter