[9694 東証1部] 日立ソフト 日足 時系列データ

[9694 東証1部] 日立ソフト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-01-252640.002648.002640.002646.001490039392600
2010-01-222636.002644.002636.002643.001040027445700
2010-01-212534.002638.002534.002638.002770071293100
2010-01-202634.002637.002634.002634.001380036369500
2010-01-192635.002636.002631.002634.00990026064000
2010-01-182631.002638.002631.002633.00810021332700
2010-01-152635.002638.002631.002638.00910023964500
2010-01-142628.002642.002628.002639.001440037963900
2010-01-132633.002640.002630.002638.002690070853500
2010-01-122633.002635.002627.002632.00930024468300
2010-01-082638.002638.002627.002633.001050027628800
2010-01-072633.002635.002631.002635.00840022112600
2010-01-062627.002635.002626.002635.001120029431300
2010-01-052631.002631.002625.002627.0038700101702900
2010-01-042624.002636.002624.002627.001390036525700
2009-12-302625.002645.002625.002625.002570067568000
2009-12-292625.002630.002625.002625.001630042804000
2009-12-282625.002630.002620.002630.002420063555500
2009-12-252635.002640.002635.002635.0029007645500
2009-12-242640.002645.002630.002635.00480012655500
2009-12-222630.002645.002630.002645.00540014236500
2009-12-212630.002640.002630.002640.0028007366500
2009-12-182640.002640.002625.002640.0024006323000
2009-12-172620.002640.002620.002635.001140029965500
2009-12-162620.002630.002615.002620.00750019657000
2009-12-152615.002625.002615.002625.00540014140500
2009-12-142610.002620.002605.002615.00590015394500
2009-12-112615.002620.002610.002620.00520013595500
2009-12-102615.002625.002610.002610.0035009141000
2009-12-092615.002625.002615.002615.0026006802000
2009-12-082610.002620.002610.002615.00540014118500
2009-12-072615.002625.002615.002615.00800020937500
2009-12-042615.002630.002615.002625.00850022273000
2009-12-032620.002630.002615.002620.00820021474500
2009-12-022615.002630.002615.002615.0031008113000
2009-12-012620.002630.002620.002630.0037009716500
2009-11-302615.002625.002615.002620.00470012305000
2009-11-272610.002615.002610.002610.00450011750500
2009-11-262615.002620.002615.002615.008002093000
2009-11-252615.002625.002615.002620.00690018052500
2009-11-242620.002620.002615.002615.00440011513500
2009-11-202615.002625.002615.002615.0038009943000
2009-11-192615.002630.002615.002630.00410010730500
2009-11-182615.002630.002610.002615.001130029609500
2009-11-172610.002620.002610.002620.00700018301000
2009-11-162610.002620.002610.002610.0032008357500
2009-11-132610.002610.002600.002610.00690017993000
2009-11-122605.002605.002600.002605.00600015618000
2009-11-112600.002605.002600.002605.001680043707500
2009-11-102605.002620.002600.002610.001960050992000
2009-11-092620.002620.002600.002600.001170030468000
2009-11-062605.002615.002600.002615.003120081200000
2009-11-052615.002620.002600.002600.003590093724500
2009-11-042620.002625.002610.002620.0046500121564500
2009-11-022620.002625.002610.002610.002980078060000
2009-10-302625.002630.002620.002620.003310086860500
2009-10-292625.002640.002620.002630.0073500193053000
2009-10-282630.002635.002625.002630.001890049718000
2009-10-272630.002640.002625.002625.002500065707000
2009-10-262630.002640.002625.002640.001210031853000
2009-10-232625.002635.002625.002625.00900023652000
2009-10-222625.002635.002625.002635.001450038130000
2009-10-212625.002640.002625.002640.0057900152235500
2009-10-202625.002635.002625.002630.001410037081500
2009-10-192625.002635.002605.002625.003610094766000
2009-10-162630.002630.002600.002600.003760098347000
2009-10-152645.002645.002600.002605.0047500124727000
2009-10-142650.002655.002640.002655.002440064647500
2009-10-132620.002660.002620.002660.003310087566500
2009-10-092610.002650.002595.002650.0075800199040500
2009-10-082595.002630.002580.002605.00148800387722500
2009-10-072590.002625.002590.002625.0045800119375500
2009-10-062645.002650.002645.002645.00132200350032500
2009-10-052640.002650.002640.002640.0081200214717500
2009-10-022640.002650.002640.002645.00127700337857000
2009-10-012640.002645.002635.002640.00122300323097000
2009-09-302640.002645.002640.002645.00104200275325500
2009-09-292640.002645.002635.002640.00132700349991500
2009-09-282635.002645.002630.002635.00251200662437500
2009-09-252640.002640.002630.002635.00131500346555000
2009-09-242640.002650.002640.002645.00324200856805500
2009-09-182645.002650.002645.002650.0060500160056500
2009-09-172645.002650.002645.002645.0078900208704000
2009-09-162645.002650.002645.002645.00128800340751500
2009-09-152645.002650.002645.002645.00296100783196000
2009-09-142645.002650.002645.002645.00134800356555500
2009-09-112645.002650.002645.002650.00134600356104000
2009-09-102650.002650.002645.002650.00152000402678500
2009-09-092645.002650.002645.002645.0077200204210500
2009-09-082645.002650.002645.002650.0074900198133500
2009-09-072640.002650.002640.002645.00266100703670500
2009-09-042640.002645.002640.002640.004778001261449500
2009-09-032640.002645.002640.002640.0095400251940000
2009-09-022640.002645.002640.002645.004197001109822000
2009-09-012640.002645.002640.002645.0086700228980500
2009-08-312640.002645.002640.002640.00312200824314500
2009-08-282640.002645.002640.002640.00373300985553000
2009-08-272640.002645.002640.002640.00101200267200000
2009-08-262640.002645.002640.002640.00220100581217500
2009-08-252640.002645.002640.002640.00169200446859000
2009-08-242645.002645.002635.002645.0011521003042712500
2009-08-212640.002645.002640.002640.006849001808372500
2009-08-202635.002640.002635.002640.00291500768588000
2009-08-192635.002640.002630.002635.005530001456765500
2009-08-182635.002635.002630.002635.00254100668855500
2009-08-172635.002635.002630.002630.00284200747872000
2009-08-142635.002635.002630.002635.00356700938755000
2009-08-132630.002635.002630.002630.004241001115547500
2009-08-122630.002635.002630.002630.005641001484608500
2009-08-112630.002635.002630.002630.005516001450891000
2009-08-102630.002630.002625.002625.006168001621057000
2009-08-072630.002635.002625.002625.005657001487854000
2009-08-062625.002635.002625.002625.004598001209133500
2009-08-052625.002630.002625.002625.004003001051125500
2009-08-042630.002635.002625.002625.008118002133563500
2009-08-032630.002635.002625.002630.006348001669852000
2009-07-312620.002630.002620.002630.006082001596272000
2009-07-302625.002630.002620.002620.0013423003519479500
2009-07-292630.002640.002620.002620.0025403006677779000
2009-07-282055.002415.002020.002415.008005001703354000
2009-07-272015.002015.002015.002015.004240085436000
2009-07-241702.001714.001686.001712.00232700396284500
2009-07-231675.001702.001672.001672.00143000241227900
2009-07-221712.001716.001678.001692.00300600507901900
2009-07-211686.001735.001675.001735.00271400463271100
2009-07-171655.001720.001655.001680.00191000321076200
2009-07-161671.001709.001653.001662.00207800347627500
2009-07-151651.001689.001651.001671.00189400316791400
2009-07-141696.001726.001609.001659.006378001048564000
2009-07-131722.001775.001721.001726.00379000662171000
2009-07-101695.001743.001680.001731.00330600569475000
2009-07-091720.001720.001675.001678.00189800320813000
2009-07-081702.001733.001680.001723.00225900387552400
2009-07-071725.001735.001685.001701.00320500547682600
2009-07-061738.001739.001688.001715.00247900425375900
2009-07-031739.001752.001714.001741.00250900435190700
2009-07-021697.001750.001697.001744.00319900554786500
2009-07-011652.001715.001642.001697.00175300296554500
2009-06-301640.001666.001634.001651.00123000202962900
2009-06-291654.001666.001616.001629.00193500316052100
2009-06-261628.001638.001616.001630.00112900183875400
2009-06-251607.001634.001585.001620.00180400292113800
2009-06-241590.001590.001522.001561.00287200445198900
2009-06-231634.001635.001601.001608.00170300274356500
2009-06-221633.001683.001612.001666.00199400330230000
2009-06-191649.001664.001601.001635.00193700316712600
2009-06-181592.001641.001576.001631.00232600376214500
2009-06-171628.001648.001620.001641.00163500267415000
2009-06-161645.001651.001609.001629.00157800256926600
2009-06-151670.001670.001634.001662.00134400222569200
2009-06-121582.001666.001570.001649.00329600537016000
2009-06-111580.001583.001555.001577.00195500307042800
2009-06-101565.001580.001536.001580.00206000322035700
2009-06-091528.001559.001528.001546.00132900205464600
2009-06-081520.001548.001516.001526.00145000221566900
2009-06-051518.001518.001496.001509.00119300179937900
2009-06-041487.001518.001480.001507.00178100267582800
2009-06-031487.001520.001482.001495.00185400276558000
2009-06-021517.001525.001501.001517.00163400247499700
2009-06-011480.001508.001460.001497.00131900196852500
2009-05-291430.001480.001423.001480.00247700361100400
2009-05-281476.001486.001421.001440.00412000592319200
2009-05-271496.001496.001460.001486.00291800430252300
2009-05-261477.001488.001445.001456.00222200324767600
2009-05-251440.001484.001437.001479.00258100378058200
2009-05-221338.001443.001325.001420.00521900737535100
2009-05-211356.001360.001341.001358.00107300144856700
2009-05-201359.001379.001344.001358.00116000157113200
2009-05-191367.001367.001325.001351.00219300293855900
2009-05-181344.001368.001336.001341.00170500229580700
2009-05-151328.001348.001302.001344.00180200239837600
2009-05-141284.001324.001283.001310.00143100187730600
2009-05-131307.001330.001302.001324.00188900248355600
2009-05-121321.001330.001299.001306.00220000288499300
2009-05-111310.001332.001309.001320.00144200190379300
2009-05-081298.001304.001276.001298.00170100219701400
2009-05-071306.001310.001291.001305.00357700465660200
2009-05-011211.001223.001196.001206.00271700327698700
2009-04-301242.001265.001202.001210.00383700468521000
2009-04-281285.001309.001221.001231.00295200372916000
2009-04-271295.001298.001275.001285.00159400205313600
2009-04-241299.001300.001271.001277.00121300155556400
2009-04-231310.001310.001276.001293.00174200224494600
2009-04-221310.001310.001268.001294.00378400487595500
2009-04-211228.001297.001211.001290.00365300460103900
2009-04-201227.001249.001202.001240.00202500249935800
2009-04-171217.001225.001201.001207.00104900127208000
2009-04-161227.001239.001195.001197.0089400108820700
2009-04-151225.001225.001185.001209.00157400188986700
2009-04-141229.001231.001196.001221.00100000121561100
2009-04-131240.001240.001213.001221.004680057308500
2009-04-101242.001242.001214.001227.0081900100318800
2009-04-091201.001230.001201.001221.00168600205405900
2009-04-081235.001246.001204.001218.00148500180876400
2009-04-071222.001269.001213.001266.00297900372184700
2009-04-061235.001254.001211.001225.00242700298597500
2009-04-031230.001252.001197.001215.00229700279882600
2009-04-021249.001254.001225.001229.00184900228796800
2009-04-011230.001236.001187.001213.00165100199242100
2009-03-311252.001255.001206.001210.00166100204305800
2009-03-301295.001305.001232.001233.00149300188993600
2009-03-271276.001320.001276.001295.00133900174404500
2009-03-261246.001291.001246.001288.00124800158343300
2009-03-251279.001279.001230.001264.00163800204921400
2009-03-241248.001260.001223.001260.00221100274212100
2009-03-231184.001233.001179.001232.00222900270759000
2009-03-191169.001191.001152.001164.00217400253012200
2009-03-181177.001205.001169.001180.00202600240060200
2009-03-171154.001164.001120.001157.00179500207145400
2009-03-161111.001158.001111.001147.00181200207322300
2009-03-131101.001123.001093.001111.00275100305566400
2009-03-121061.001081.001051.001065.00193600206687600
2009-03-111092.001098.001058.001070.00264200282980400
2009-03-101062.001095.001061.001072.00115000123659700
2009-03-091079.001098.001074.001082.00110000119092600
2009-03-061116.001116.001090.001094.00231700255072800
2009-03-051140.001140.001113.001119.00246500276676200
2009-03-041112.001139.001108.001119.00161800181429700
2009-03-031086.001128.001084.001111.0091800101385700
2009-03-021127.001140.001113.001126.00109700123210300
2009-02-271154.001160.001132.001147.00167600192273800
2009-02-261163.001168.001128.001149.00209600240592700
2009-02-251146.001165.001116.001144.00230500261733700
2009-02-241100.001145.001085.001135.00262400294383000
2009-02-231087.001108.001071.001100.00244900267663500
2009-02-201152.001167.001104.001125.00313200352496300
2009-02-191168.001199.001145.001150.00226200262838700
2009-02-181147.001180.001140.001173.00280600326891000
2009-02-171155.001170.001154.001162.00163500189947100
2009-02-161145.001165.001130.001160.00162200187013800
2009-02-131140.001163.001115.001148.00231200265104700
2009-02-121188.001188.001140.001148.00233900269482900
2009-02-101226.001238.001186.001193.00182100218575400
2009-02-091250.001261.001213.001215.00238700293096600
2009-02-061250.001265.001234.001247.00234700293021400
2009-02-051240.001258.001228.001230.00201600249398700
2009-02-041250.001263.001233.001252.00250300312398600
2009-02-031250.001289.001238.001250.00454300573806300
2009-02-021281.001286.001252.001270.00138900176020600
2009-01-301271.001289.001241.001289.00344900437757000
2009-01-291305.001320.001289.001300.00268100349743100
2009-01-281304.001320.001269.001299.00321700416205000
2009-01-271253.001335.001253.001320.00331900438058400
2009-01-261241.001286.001233.001273.00311100393137300
2009-01-231270.001280.001240.001267.00364000458504500
2009-01-221273.001318.001261.001318.00359100467312100
2009-01-211250.001283.001233.001273.00247300312678000
2009-01-201250.001269.001230.001257.00240500300124000
2009-01-191310.001315.001253.001264.00354800453280300
2009-01-161299.001369.001299.001360.00221100297026400

   ※ 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