[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 
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
2016-05-162495.002499.002378.002402.008698002105509600
2016-05-132467.002650.002399.002502.0022682005758608300
2016-05-122394.002511.002378.002467.0017968004412208500
2016-05-112375.002431.002354.002376.008100001930820000
2016-05-102262.002335.002250.002326.005701001315358800
2016-05-092253.002269.002237.002256.005380001212889400
2016-05-062232.002276.002193.002239.0011922002648065200
2016-05-022276.002279.002171.002231.0013974003098157700
2016-04-282590.002593.002347.002396.0012166002983134000
2016-04-272492.002541.002488.002529.00384100969463400
2016-04-262522.002550.002487.002515.00335600843855700
2016-04-252565.002581.002531.002539.004071001037359200
2016-04-222450.002543.002448.002540.005511001383760000
2016-04-212478.002487.002450.002471.00369800911323400
2016-04-202424.002452.002398.002428.006760001641265200
2016-04-192382.002417.002371.002394.004644001109111900
2016-04-182322.002351.002311.002332.00338400790498800
2016-04-152447.002484.002425.002447.006289001542955000
2016-04-142421.002467.002404.002461.009147002236084900
2016-04-132322.002361.002306.002341.006083001419812400
2016-04-122216.002282.002189.002267.005964001346751700
2016-04-112245.002256.002196.002224.006166001364781700
2016-04-082180.002290.002161.002257.008619001916950900
2016-04-072305.002315.002231.002242.0010467002360243100
2016-04-062256.002348.002243.002331.009152002116366400
2016-04-052362.002380.002274.002279.006064001395197300
2016-04-042354.002411.002342.002378.007184001705045400
2016-04-012469.002469.002368.002372.007017001685308100
2016-03-312456.002492.002450.002450.005699001409893400
2016-03-302443.002488.002417.002434.008953002194646000
2016-03-292409.002454.002393.002443.006295001529060300
2016-03-282505.002508.002425.002448.006224001520355400
2016-03-252453.002473.002423.002466.004692001149904900
2016-03-242477.002488.002446.002453.005807001427599500
2016-03-232533.002544.002473.002483.006058001508445100
2016-03-222530.002564.002487.002516.005267001326098700
2016-03-182510.002521.002456.002487.004707001167227200
2016-03-172532.002590.002512.002533.00377200960905800
2016-03-162541.002574.002515.002531.005427001378507600
2016-03-152584.002659.002570.002589.006000001561901300
2016-03-142570.002607.002548.002598.004286001109264500
2016-03-112515.002569.002460.002554.006485001637508100
2016-03-102524.002582.002496.002572.005009001273639000
2016-03-092487.002557.002466.002535.004880001228110700
2016-03-082566.002582.002509.002550.004538001157422200
2016-03-072653.002663.002594.002604.00359400939091900
2016-03-042607.002671.002585.002652.005021001327896300
2016-03-032511.002618.002500.002609.005941001540191000
2016-03-022510.002556.002480.002528.005003001264455100
2016-03-012443.002456.002388.002443.005443001324186900
2016-02-292488.002524.002419.002422.0011840002922333700
2016-02-262351.002466.002351.002410.0018389004440916100
2016-02-252285.002300.002228.002251.0011704002642623600
2016-02-242224.002313.002209.002279.009637002192410000
2016-02-232371.002378.002189.002249.0017044003813706000
2016-02-222352.002387.002330.002371.004491001063212400
2016-02-192388.002407.002360.002386.00210000501059600
2016-02-182453.002464.002393.002400.00331000800256600
2016-02-172420.002460.002310.002366.005456001293639000
2016-02-162356.002504.002356.002426.005542001353892000
2016-02-152359.002372.002277.002349.008028001868596600
2016-02-122283.002334.002204.002239.008120001838276900
2016-02-102550.002600.002359.002429.005304001290982000
2016-02-092604.002618.002517.002554.00296800758863200
2016-02-082673.002745.002664.002721.00228400619392100
2016-02-052760.002805.002677.002723.003935001069108800
2016-02-042815.002849.002779.002810.00350600985346400
2016-02-032923.002934.002830.002863.004387001258055000
2016-02-023060.003085.003020.003030.00291600889955500
2016-02-013035.003130.002999.003110.004472001379157000
2016-01-292818.002983.002770.002935.006535001875102300
2016-01-282932.003010.002791.002835.006364001844630200
2016-01-272897.002960.002890.002942.00263900773381100
2016-01-262873.002873.002785.002803.003831001075013600
2016-01-252813.002908.002796.002879.005426001553948700
2016-01-222715.002765.002622.002758.004555001227309100
2016-01-212688.002755.002602.002602.00336700902953200
2016-01-202830.002831.002706.002708.00204000562307700
2016-01-192858.002879.002810.002840.00188300533631500
2016-01-182805.002864.002796.002850.00187100531051500
2016-01-152955.002973.002869.002885.00309500901195100
2016-01-142900.002942.002867.002928.00179100519005100
2016-01-132943.003025.002943.003000.00328700984359300
2016-01-122932.002974.002896.002900.00261700765430500
2016-01-082998.003045.002977.002998.00306600922966800
2016-01-073110.003120.003015.003035.00239500730943000
2016-01-063160.003200.003115.003130.00179500564877500
2016-01-053145.003200.003140.003150.00130400412388500
2016-01-043255.003270.003160.003175.00149000475767000
2015-12-303295.003320.003260.003275.00124200407743500
2015-12-293210.003265.003185.003265.00153200497161000
2015-12-283200.003225.003180.003220.00133500428336000
2015-12-253215.003235.003195.003210.00122600394017500
2015-12-243295.003295.003205.003210.00104100336571500
2015-12-223240.003270.003225.003245.0095800310850000
2015-12-213220.003260.003190.003240.00181000583515500
2015-12-183330.003395.003255.003255.003146001040054500
2015-12-173345.003370.003320.003335.00253400845845500
2015-12-163280.003325.003270.003305.00272400900517000
2015-12-153265.003295.003240.003240.00180800590425500
2015-12-143255.003275.003200.003260.00266800867635000
2015-12-113300.003375.003285.003355.00274500914665000
2015-12-103350.003365.003325.003335.00184100615453500
2015-12-093380.003435.003380.003400.00170400579791000
2015-12-083425.003440.003380.003405.00170000578146000
2015-12-073460.003475.003415.003425.00217600747620000
2015-12-043430.003450.003395.003425.00261000892398000
2015-12-033480.003510.003445.003495.00249700869289500

   ※ 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