[9922 東証2部] 日立機材 日足 時系列データ

[9922 東証2部] 日立機材 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-07-241591.001591.001591.001591.0033005250300
2015-07-231593.001593.001591.001591.0035005568700
2015-07-221592.001593.001592.001593.0018002865900
2015-07-2100
2015-07-171598.001599.001598.001599.00200319700
2015-07-1600
2015-07-151592.001592.001592.001592.0012001910400
2015-07-141592.001592.001592.001592.00600955200
2015-07-131592.001592.001592.001592.0012001910400
2015-07-101591.001591.001591.001591.00690010977900
2015-07-091591.001592.001591.001592.0021003341200
2015-07-0800
2015-07-071591.001591.001591.001591.00100159100
2015-07-061591.001591.001591.001591.00870013841700
2015-07-0300
2015-07-021590.001590.001590.001590.0028004452000
2015-07-011590.001590.001590.001590.0016002544000
2015-06-301590.001590.001590.001590.00500795000
2015-06-291590.001590.001590.001590.0061009699000
2015-06-261590.001590.001590.001590.0012001908000
2015-06-251590.001590.001590.001590.008001272000
2015-06-241590.001591.001590.001590.0037005883700
2015-06-2300
2015-06-221590.001590.001590.001590.0024003816000
2015-06-191595.001595.001595.001595.00100159500
2015-06-1800
2015-06-1700
2015-06-161589.001589.001589.001589.00600953400
2015-06-1500
2015-06-1200
2015-06-111595.001595.001589.001589.0010001592000
2015-06-1000
2015-06-0900
2015-06-0800
2015-06-0500
2015-06-0400
2015-06-031590.001590.001590.001590.00100159000
2015-06-0200
2015-06-0100
2015-05-291589.001589.001589.001589.00300476700
2015-05-281590.001590.001590.001590.0015002385000
2015-05-2700
2015-05-2600
2015-05-251590.001590.001590.001590.00600954000
2015-05-221590.001590.001590.001590.0012001908000
2015-05-211590.001590.001590.001590.00500795000
2015-05-201590.001590.001590.001590.00300477000
2015-05-191593.001595.001593.001595.00200318800
2015-05-1800
2015-05-1500
2015-05-1400
2015-05-131588.001589.001588.001589.00300476500
2015-05-1200
2015-05-111588.001588.001588.001588.00880013974400
2015-05-081588.001588.001588.001588.007001111600
2015-05-071589.001589.001589.001589.00200317800
2015-05-011589.001589.001589.001589.0016002542400
2015-04-301592.001592.001592.001592.00100159200
2015-04-281590.001592.001590.001592.0017002703200
2015-04-271593.001593.001590.001590.00300477400
2015-04-2400
2015-04-2300
2015-04-221589.001590.001589.001589.00750011919200
2015-04-211590.001593.001590.001593.008001273000
2015-04-201589.001589.001589.001589.007001112300
2015-04-171593.001593.001593.001593.00100159300
2015-04-161590.001590.001589.001590.009001430400
2015-04-151589.001590.001589.001590.00400635800
2015-04-1400
2015-04-1300
2015-04-101594.001594.001591.001591.0011001750700
2015-04-091594.001594.001594.001594.00200318800
2015-04-0800
2015-04-071594.001594.001593.001594.0011001752800
2015-04-061594.001594.001593.001593.00200318700
2015-04-031587.001592.001587.001590.00500794300
2015-04-021588.001594.001588.001589.00400636000
2015-04-011594.001594.001594.001594.00300478200
2015-03-311587.001595.001586.001586.0043006839200
2015-03-301595.001595.001587.001587.00200318200
2015-03-271586.001586.001586.001586.0017002696200
2015-03-2600
2015-03-251585.001585.001584.001584.001330021079500
2015-03-241594.001594.001585.001585.0017002697900
2015-03-231590.001593.001580.001586.0051008086400
2015-03-201585.001597.001585.001596.0016002541900
2015-03-191584.001594.001584.001588.0021003329600
2015-03-181585.001586.001584.001585.001520024087400
2015-03-171597.001597.001585.001585.0021003331200
2015-03-161596.001597.001595.001597.0053008454500
2015-03-131596.001597.001596.001597.002400038310600
2015-03-121596.001597.001596.001596.001140018194600
2015-03-111596.001597.001596.001597.002810044849800
2015-03-101596.001597.001596.001596.00760012130700
2015-03-091596.001597.001596.001597.00810012927700
2015-03-061596.001597.001596.001597.0052008300000
2015-03-051596.001597.001596.001596.001890030176700
2015-03-041596.001597.001596.001597.004940078879900
2015-03-031596.001597.001596.001597.001040016601300
2015-03-021596.001597.001596.001596.002210035274400
2015-02-271597.001597.001596.001596.00101100161384600
2015-02-261596.001597.001596.001597.002020032241900
2015-02-251597.001597.001596.001596.001730027618600
2015-02-241597.001597.001596.001596.00103900165912200
2015-02-231597.001597.001596.001597.00212900339993300
2015-02-201596.001597.001596.001597.00132300211151300
2015-02-191596.001596.001596.001596.0064600103101600
2015-02-181596.001597.001596.001597.002090033357300
2015-02-171596.001597.001596.001597.00950015164300
2015-02-161596.001597.001596.001596.00193900309485000
2015-02-131596.001597.001596.001597.00524000836405300
2015-02-121596.001597.001596.001596.00361200576480900
2015-02-101596.001597.001596.001596.00324600518062600
2015-02-091597.001597.001596.001596.00295500471625800
2015-02-061596.001597.001596.001597.00386400616695000
2015-02-051596.001597.001595.001597.008838001410385200
2015-02-041471.001471.001471.001471.0043006325300
2015-02-031197.001198.001156.001171.0023002708400
2015-02-021200.001200.001180.001180.00800949000
2015-01-301198.001208.001182.001196.001550018574400
2015-01-291160.001187.001160.001183.00950011230300
2015-01-281141.001165.001141.001165.0012001382000
2015-01-271165.001175.001149.001159.0042004890700
2015-01-261140.001165.001140.001165.0012001385200
2015-01-231137.001161.001137.001140.0018002067900
2015-01-221145.001145.001133.001137.0025002859400
2015-01-211175.001198.001152.001152.0069008118600
2015-01-201199.001200.001169.001170.0054006375500
2015-01-191192.001192.001192.001192.00200238400
2015-01-161185.001198.001180.001195.0014001664100
2015-01-151205.001205.001162.001162.0014001671500
2015-01-141185.001200.001180.001180.0014001661600
2015-01-131200.001200.001185.001185.0023002731700
2015-01-091202.001204.001182.001182.0015001793600
2015-01-081173.001202.001173.001202.0020002391000
2015-01-071172.001202.001172.001173.0026003082900
2015-01-061206.001206.001175.001176.0017002034500
2015-01-051200.001215.001190.001206.0038004565200
2014-12-301210.001211.001198.001205.0047005654100
2014-12-291180.001212.001180.001210.0060007240100
2014-12-261200.001204.001177.001177.0030003580200
2014-12-251204.001205.001182.001205.0019002266000
2014-12-241200.001206.001190.001206.0019002283800
2014-12-221199.001199.001175.001199.0072008568500
2014-12-191186.001186.001158.001178.001010011883700
2014-12-181150.001175.001149.001156.00950011005300
2014-12-171091.001099.001090.001095.0085009286600
2014-12-161100.001107.001056.001099.002930032082600
2014-12-151134.001184.001120.001120.001850020872900
2014-12-121141.001152.001134.001134.001200013747200
2014-12-111156.001179.001150.001150.0063007309800
2014-12-101183.001185.001160.001161.0076008883300
2014-12-091199.001199.001180.001191.0060007102400
2014-12-081195.001199.001170.001198.002380028102000
2014-12-051199.001199.001180.001180.001270015136000
2014-12-041171.001199.001170.001199.003210037913300
2014-12-031220.001220.001200.001200.001340016295300
2014-12-021227.001241.001227.001230.0075009260600
2014-12-011252.001252.001236.001241.0037004619000
2014-11-281252.001252.001252.001252.0016002003200
2014-11-271240.001240.001231.001231.001100013586400
2014-11-261241.001242.001233.001240.0033004087700
2014-11-251250.001250.001241.001241.001020012747600
2014-11-211253.001253.001253.001253.00200250600
2014-11-201250.001250.001250.001250.0043005375000
2014-11-191258.001258.001250.001251.0019002379700
2014-11-181258.001258.001258.001258.00100125800
2014-11-171231.001250.001231.001250.0055006802100
2014-11-141252.001256.001240.001247.0015001876100
2014-11-131240.001240.001212.001240.0064007900500
2014-11-121260.001260.001170.001238.001840022124100
2014-11-111260.001263.001260.001260.0012001512300
2014-11-101254.001260.001253.001260.0066008300600
2014-11-071260.001262.001250.001253.001360017092600
2014-11-061277.001277.001255.001255.0050006300500
2014-11-051258.001290.001258.001277.0032004093400
2014-11-041294.001295.001250.001273.00890011270100
2014-10-311280.001299.001256.001291.001290016540000
2014-10-301270.001281.001270.001281.0025003185700
2014-10-291279.001279.001258.001269.009001142400
2014-10-281256.001260.001256.001256.008001005600
2014-10-271251.001287.001251.001281.0077009810100
2014-10-241256.001256.001252.001252.0012001505600
2014-10-231263.001263.001250.001250.0045005648700
2014-10-221266.001267.001266.001266.00600760000
2014-10-211299.001299.001258.001263.0028003590100
2014-10-201325.001325.001256.001270.0054006936200
2014-10-171230.001309.001227.001309.001260015682100
2014-10-161249.001249.001230.001230.00200247900
2014-10-151228.001253.001228.001250.0017002109600
2014-10-141250.001250.001200.001236.001340016392500
2014-10-101260.001260.001253.001253.0014001761000
2014-10-091290.001298.001290.001290.001200015487200
2014-10-081290.001298.001290.001298.0061007876100
2014-10-071291.001300.001287.001292.001010013117500
2014-10-061297.001297.001264.001291.0035004508000
2014-10-031298.001298.001280.001290.0012001546500
2014-10-021281.001281.001280.001280.00300384200
2014-10-011307.001310.001299.001300.00960012494500
2014-09-301299.001320.001298.001307.001370017835300
2014-09-291286.001299.001286.001298.0029003752900
2014-09-261299.001299.001252.001280.0044005641400
2014-09-251290.001300.001283.001291.0013001682300
2014-09-241296.001300.001280.001300.001020013210000
2014-09-221298.001300.001290.001296.001020013234900
2014-09-191300.001300.001284.001295.0056007241300
2014-09-181280.001290.001270.001282.001710021895700
2014-09-171280.001280.001272.001280.0016002047000
2014-09-161270.001280.001270.001270.0029003689100
2014-09-121274.001274.001234.001268.001400017661900
2014-09-111263.001280.001259.001265.0053006720500
2014-09-101257.001258.001257.001258.00500628600
2014-09-091261.001265.001253.001257.0018002270400
2014-09-081224.001261.001224.001261.0013001614300
2014-09-051225.001240.001219.001224.0073008988700
2014-09-041225.001234.001217.001234.00940011526800
2014-09-031255.001258.001254.001255.001020012801800
2014-09-021250.001270.001235.001252.001160014534300
2014-09-011247.001252.001230.001245.0059007332900
2014-08-291240.001253.001237.001244.001440017932800
2014-08-281264.001264.001248.001255.0036004514500
2014-08-271263.001264.001252.001264.0067008413300
2014-08-261260.001265.001245.001263.001070013450000
2014-08-251270.001270.001240.001265.001530019257200
2014-08-221210.001271.001210.001252.003180039562200
2014-08-211235.001235.001209.001213.001170014301100
2014-08-201213.001229.001205.001210.001180014326800
2014-08-191213.001214.001197.001204.0011001326400
2014-08-181205.001220.001205.001212.001680020459400
2014-08-151223.001224.001200.001217.0026003162800
2014-08-141210.001223.001199.001219.0058007043900
2014-08-131214.001220.001184.001205.001070012986500
2014-08-121214.001217.001198.001214.0030003637100
2014-08-111210.001215.001179.001205.00990011947100
2014-08-081174.001210.001173.001209.0065007762300
2014-08-071172.001214.001164.001195.00860010300100
2014-08-061164.001208.001162.001184.0059006962000
2014-08-051184.001210.001184.001210.00900010821400
2014-08-041200.001224.001162.001162.001660019853000
2014-08-011200.001235.001164.001164.001430017134000
2014-07-311170.001200.001151.001190.001950023275800
2014-07-301139.001172.001130.001170.001620018723700
2014-07-291069.001140.001069.001139.006080067999300
2014-07-281078.001120.001078.001101.003960043457000
2014-07-251090.001097.001080.001090.0075008162100
2014-07-241090.001105.001090.001093.0043004707800
2014-07-231100.001100.001100.001100.0034003740000
2014-07-221090.001100.001090.001100.001180012940500
2014-07-181083.001093.001082.001090.0014001519600
2014-07-171093.001093.001090.001090.00500546000

   ※ 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