[9741 東証1部] 日立情 日足 時系列データ

[9741 東証1部] 日立情 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-01-252891.002900.002891.002896.00580016786600
2010-01-222894.002896.002890.002893.00630018224400
2010-01-212878.002899.002878.002899.00760021926600
2010-01-202888.002893.002888.002891.0024006939100
2010-01-192886.002889.002884.002887.001540044438200
2010-01-182881.002895.002881.002895.007002022700
2010-01-152884.002900.002884.002895.0024006941300
2010-01-142875.002899.002875.002884.0013003743300
2010-01-132883.002900.002881.002881.00540015575000
2010-01-122882.002890.002882.002884.0026007507300
2010-01-082890.002890.002881.002890.0010002887300
2010-01-072882.002882.002876.002882.0014004027800
2010-01-062882.002890.002881.002890.00400011533600
2010-01-052880.002880.002879.002879.00730021023000
2010-01-042872.002880.002872.002880.00460013232500
2009-12-302875.002875.002870.002870.00900025840500
2009-12-292875.002880.002875.002875.00440012653500
2009-12-282885.002885.002875.002880.001380039691500
2009-12-252885.002895.002875.002885.00410011820000
2009-12-242880.002900.002880.002890.009002601000
2009-12-222880.002890.002880.002890.00880025392500
2009-12-212880.002890.002880.002890.009002596000
2009-12-182875.002890.002875.002890.0016004606000
2009-12-172865.002880.002865.002875.00410011778000
2009-12-162865.002880.002865.002865.007002009000
2009-12-152865.002880.002865.002880.0014004014500
2009-12-142870.002875.002860.002875.00420012028000
2009-12-112865.002870.002865.002870.00390011176500
2009-12-102870.002870.002865.002865.0029008312500
2009-12-092865.002870.002865.002865.00430012322000
2009-12-082865.002870.002860.002870.0026007452000
2009-12-072865.002875.002860.002860.00450012884500
2009-12-042865.002875.002865.002865.0019005452000
2009-12-032875.002875.002865.002865.001150033017500
2009-12-022865.002875.002865.002865.0032009179500
2009-12-012870.002875.002865.002875.0025007184500
2009-11-302865.002875.002865.002870.0015004303000
2009-11-272865.002865.002860.002860.0020005726500
2009-11-262865.002875.002865.002865.0026007453500
2009-11-252865.002875.002865.002870.0017004875000
2009-11-242865.002880.002865.002865.0014004017000
2009-11-202865.002880.002865.002865.005001435500
2009-11-192865.002875.002865.002875.00390011189500
2009-11-182860.002870.002860.002870.00350010027000
2009-11-172860.002865.002860.002860.00790022622500
2009-11-162855.002865.002855.002860.0015004292000
2009-11-132860.002865.002860.002860.0028008014000
2009-11-122865.002865.002850.002860.0023006564000
2009-11-112850.002865.002845.002855.001630046471000
2009-11-102850.002855.002850.002850.0026007413500
2009-11-092850.002855.002845.002845.00560015942500
2009-11-062855.002855.002835.002850.001280036471000
2009-11-052860.002865.002850.002850.002330066588000
2009-11-042870.002875.002860.002860.002860081998500
2009-11-022870.002875.002865.002865.001060030427500
2009-10-302870.002875.002855.002855.002410069091000
2009-10-292880.002880.002870.002880.0049100141163500
2009-10-282880.002885.002865.002875.003000086167500
2009-10-272880.002890.002880.002890.00720020754500
2009-10-262880.002890.002875.002890.001150033154000
2009-10-232875.002880.002875.002880.00610017561500
2009-10-222880.002880.002875.002880.00610017553500
2009-10-212885.002885.002880.002885.00560016155000
2009-10-202875.002890.002875.002890.00880025345000
2009-10-192875.002885.002860.002875.0038100109513000
2009-10-162865.002875.002855.002865.001090031249000
2009-10-152875.002880.002865.002870.00750021558500
2009-10-142860.002880.002855.002880.0037700108094500
2009-10-132850.002870.002850.002865.0036500104457500
2009-10-092840.002860.002825.002850.0046400131940500
2009-10-082830.002865.002830.002855.001680047964000
2009-10-072870.002875.002815.002870.001950055691500
2009-10-062885.002890.002885.002885.0053300153771500
2009-10-052895.002895.002890.002890.0043700126355500
2009-10-022890.002895.002885.002890.0092300266865000
2009-10-012890.002890.002885.002890.00150400434217500
2009-09-302895.002895.002885.002895.0067500195180000
2009-09-292885.002890.002880.002890.00236100681386500
2009-09-282880.002885.002875.002880.004361001256042500
2009-09-252880.002885.002875.002875.004267001228646000
2009-09-242895.002900.002895.002895.00174400504950500
2009-09-182895.002900.002890.002895.00299700867119500
2009-09-172895.002900.002890.002895.00329200952820000
2009-09-162895.002900.002895.002895.00176400510719500
2009-09-152895.002900.002895.002900.003842001112595000
2009-09-142895.002900.002895.002895.003410098724500
2009-09-112900.002900.002895.002895.0087900254611500
2009-09-102895.002900.002895.002895.00102500297033000
2009-09-092895.002900.002895.002895.0064400186494000
2009-09-082895.002900.002895.002895.002790080777500
2009-09-072890.002900.002890.002900.0074800216371000
2009-09-042895.002895.002890.002890.0051300148426000
2009-09-032890.002895.002890.002890.00107600311133000
2009-09-022895.002895.002890.002890.005198001504530500
2009-09-012895.002895.002890.002890.00139400403185000
2009-08-312890.002895.002890.002890.00186300538544000
2009-08-282890.002895.002890.002890.0077200223120000
2009-08-272890.002895.002890.002890.0083000239941000
2009-08-262895.002895.002890.002895.00106000306549000
2009-08-252890.002895.002890.002890.00254500735841500
2009-08-242895.002900.002890.002895.003986001152504500
2009-08-212895.002895.002890.002890.003465001001758500
2009-08-202885.002895.002880.002890.00193700559030000
2009-08-192885.002885.002880.002880.00228300658169500
2009-08-182880.002885.002880.002880.00228900659340500
2009-08-172880.002885.002880.002880.00272900786102000
2009-08-142880.002885.002880.002885.00245500707201000
2009-08-132880.002885.002880.002880.00285200821473000
2009-08-122885.002890.002880.002880.00139700402818000
2009-08-112885.002885.002880.002885.003839001105939000
2009-08-102880.002890.002880.002885.00280200807301000
2009-08-072880.002885.002875.002875.00327200942009000
2009-08-062875.002880.002870.002875.003855001108385500
2009-08-052870.002880.002870.002880.00231300665563000
2009-08-042880.002880.002870.002875.00235700677823500
2009-08-032875.002880.002870.002875.007340002111854000
2009-07-312875.002875.002870.002870.003658001050676500
2009-07-302870.002875.002865.002865.008757002512667000
2009-07-292880.002885.002870.002870.0014870004276274000
2009-07-282615.002885.002475.002880.0014184003937173500
2009-07-272575.002575.002575.002575.002630067722500
2009-07-242110.002180.002110.002175.00176400378201000
2009-07-232110.002155.002070.002085.00167300351661500
2009-07-222135.002135.002100.002115.0087900186150500
2009-07-212200.002200.002105.002115.00108200229921000
2009-07-172195.002195.002115.002160.00124900269128000
2009-07-162105.002105.002005.002035.0098500200820500
2009-07-152075.002075.002015.002025.0068600139652000
2009-07-142050.002070.002005.002035.0083900170162500
2009-07-132085.002100.002040.002045.00177800367425500
2009-07-102050.002100.002040.002090.00173900358392500
2009-07-092095.002125.002045.002090.0094000196320000
2009-07-082150.002165.002090.002110.0098400209506500
2009-07-072005.002135.002005.002120.0094600197642000
2009-07-062075.002075.002000.002015.0082300168431500
2009-07-032030.002075.002015.002075.0085500175187500
2009-07-021990.002050.001990.002035.004830098075800
2009-07-012040.002070.002010.002015.0060100122042500
2009-06-302015.002065.001979.002035.00104500211912100
2009-06-292010.002015.001976.001982.0062800124900900
2009-06-262045.002045.001970.001989.004960098622700
2009-06-251957.001999.001955.001988.0067200133160800
2009-06-241930.001969.001905.001915.00123500238285400
2009-06-231909.001967.001906.001953.00115300224791100
2009-06-221915.001970.001883.001948.00189600368867700
2009-06-191960.001960.001864.001898.00108700205798000
2009-06-181979.001990.001920.001943.00116000225854100
2009-06-171938.001970.001928.001957.0085700167148200
2009-06-161920.001949.001916.001938.00163100315684000
2009-06-151944.001954.001926.001950.0056200109246700
2009-06-121930.001945.001904.001934.00139700269944100
2009-06-111892.001944.001888.001904.0082600157457200
2009-06-101899.001927.001890.001919.0064300122989900
2009-06-091914.001931.001879.001883.0058300110318500
2009-06-081922.001938.001900.001915.0063900122624900
2009-06-051880.001907.001879.001892.0059100111701100
2009-06-041880.001906.001880.001899.0053900102099600
2009-06-031937.001948.001890.001908.0060900116193700
2009-06-021950.001950.001897.001920.0095000182521800
2009-06-011855.001899.001840.001869.0074000138444400
2009-05-291900.001902.001837.001889.00175800328665800
2009-05-281884.001909.001849.001849.00134800252184000
2009-05-271960.001990.001870.001883.00123000232797700
2009-05-261899.001948.001888.001936.00285300550691200
2009-05-251897.001925.001852.001866.00158500298494000
2009-05-221790.001887.001786.001867.00296000549205200
2009-05-211789.001790.001766.001778.00118500210524800
2009-05-201770.001787.001750.001774.00108500191372800
2009-05-191704.001750.001704.001749.0088100152640600
2009-05-181700.001747.001700.001713.0072300124349600
2009-05-151695.001754.001680.001730.00150900258177700
2009-05-141690.001744.001682.001709.00150100256694100
2009-05-131752.001772.001725.001750.0083700146965100
2009-05-121728.001795.001725.001770.00157400278591000
2009-05-111680.001799.001674.001788.00293900513860700
2009-05-081680.001707.001642.001650.00191400315977800
2009-05-071745.001780.001676.001683.00209100359133000
2009-05-011750.001770.001701.001738.00213600369655700
2009-04-301660.001823.001641.001744.00394400679846300
2009-04-281598.001639.001589.001600.00192700310691700
2009-04-271577.001577.001545.001562.00164600257334400
2009-04-241523.001545.001508.001508.00158200241958700
2009-04-231498.001534.001487.001523.00126200190513900
2009-04-221501.001527.001491.001498.00122300184213100
2009-04-211486.001536.001463.001525.00143500216248200
2009-04-201526.001543.001486.001494.00184100277392500
2009-04-171500.001543.001497.001509.00175600265826500
2009-04-161540.001555.001502.001515.00206700315533300
2009-04-151558.001577.001546.001554.0085900133749800
2009-04-141619.001638.001554.001569.00150700236832700
2009-04-131675.001680.001643.001662.005890097794500
2009-04-101660.001686.001658.001677.003940065887200
2009-04-091668.001712.001655.001658.00100800169888200
2009-04-081661.001677.001638.001638.0083000137317800
2009-04-071679.001760.001668.001721.00158700273252700
2009-04-061586.001668.001586.001655.00138200225412700
2009-04-031624.001633.001595.001608.00109000175664700
2009-04-021594.001619.001571.001594.0077400123724400
2009-04-011589.001610.001582.001592.0065400104206400
2009-03-311546.001635.001530.001619.00138700222421200
2009-03-301645.001667.001559.001559.005090081801200
2009-03-271663.001676.001630.001634.005310087801000
2009-03-261585.001633.001561.001633.0075400120325100
2009-03-251586.001611.001553.001603.0096800153255800
2009-03-241640.001640.001579.001610.005980095779400
2009-03-231579.001609.001564.001597.006050095957200
2009-03-191625.001625.001547.001550.005580087064800
2009-03-181620.001633.001562.001573.006160098155800
2009-03-171655.001655.001579.001592.005240084088500
2009-03-161580.001605.001571.001577.005720090645200
2009-03-131586.001596.001559.001570.00114200180206900
2009-03-121542.001560.001517.001532.0072900112118800
2009-03-111513.001580.001513.001544.0064800100451500
2009-03-101505.001535.001505.001513.0076200115945800
2009-03-091584.001598.001523.001535.0093900146144000
2009-03-061605.001659.001586.001614.00129800211026300
2009-03-051620.001620.001560.001575.00108700172750900
2009-03-041539.001615.001527.001599.0082800131061600
2009-03-031566.001609.001537.001539.00123900192821500
2009-03-021515.001624.001515.001610.00141800226557200
2009-02-271518.001595.001511.001575.0089100139051600
2009-02-261504.001557.001500.001519.00167300255277800
2009-02-251528.001547.001462.001503.00190500284060700
2009-02-241472.001517.001455.001511.00151200225023400
2009-02-231529.001562.001498.001520.00126700192376500
2009-02-201550.001581.001505.001520.00220900342954000
2009-02-191561.001596.001551.001561.00117200184846900
2009-02-181567.001596.001550.001590.00119800188856300
2009-02-171587.001609.001552.001566.00193800306488200
2009-02-161619.001619.001574.001600.00151100241684700
2009-02-131612.001649.001596.001616.00256100412940700
2009-02-121653.001654.001601.001612.00140600227528900
2009-02-101646.001660.001601.001642.00177100289839400
2009-02-091656.001671.001597.001603.00185800302584100
2009-02-061683.001721.001638.001661.00201900337082000
2009-02-051667.001667.001610.001637.00160100261648300
2009-02-041636.001673.001606.001667.00192300316910800
2009-02-031701.001714.001637.001643.00117900196581600
2009-02-021723.001750.001668.001734.00103100177565300
2009-01-301722.001770.001710.001753.00193500338910300
2009-01-291778.001785.001740.001755.0068300119762900
2009-01-281753.001753.001699.001719.00106300182615100
2009-01-271750.001757.001737.001748.0070200122726400
2009-01-261730.001754.001718.001742.0086900151590600
2009-01-231721.001726.001661.001670.00124600209973700
2009-01-221750.001751.001713.001750.00179400312293100
2009-01-211750.001800.001704.001713.00173800301058800
2009-01-201732.001766.001730.001738.00111300194296100
2009-01-191820.001820.001732.001762.00160900283996900
2009-01-161751.001799.001751.001783.00168100297789300

   ※ 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