6501 (株)日立製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-11-30	10,065	10,345	10,030	10,285	4,064,600	10,285
2023-11-29	10,100	10,140	9,954	10,005	3,281,900	10,005
2023-11-28	10,380	10,380	10,140	10,185	1,851,600	10,185
2023-11-27	10,425	10,460	10,280	10,385	1,440,700	10,385
2023-11-24	10,400	10,465	10,290	10,425	1,221,500	10,425
2023-11-22	10,220	10,370	10,195	10,315	1,096,400	10,315
2023-11-21	10,320	10,325	10,170	10,220	1,533,800	10,220
2023-11-20	10,400	10,410	10,215	10,215	1,488,800	10,215
2023-11-17	10,085	10,405	10,050	10,400	2,846,600	10,400
2023-11-16	9,971	10,060	9,940	10,045	1,242,300	10,045
2023-11-15	10,085	10,135	9,981	10,035	1,822,100	10,035
2023-11-14	10,065	10,090	9,950	9,951	1,750,800	9,951
2023-11-13	10,010	10,120	10,000	10,055	2,191,200	10,055
2023-11-10	9,819	9,909	9,819	9,897	2,109,000	9,897
2023-11-09	9,682	9,796	9,614	9,784	1,770,900	9,784
2023-11-08	9,694	9,792	9,616	9,616	2,572,700	9,616
2023-11-07	9,658	9,742	9,601	9,609	1,898,300	9,609
2023-11-06	9,619	9,788	9,593	9,696	3,423,900	9,696
2023-11-02	9,792	9,801	9,534	9,547	2,831,800	9,547
2023-11-01	9,627	9,772	9,622	9,642	3,311,200	9,642
2023-10-31	9,434	9,503	9,273	9,477	3,343,500	9,477
2023-10-30	9,285	9,397	9,184	9,395	4,596,300	9,395
2023-10-27	8,777	8,929	8,738	8,884	2,552,000	8,884
2023-10-26	8,722	8,830	8,634	8,705	2,143,500	8,705
2023-10-25	8,898	8,948	8,744	8,779	1,918,300	8,779
2023-10-24	8,804	8,852	8,561	8,816	2,551,200	8,816
2023-10-23	8,634	8,815	8,622	8,711	1,889,800	8,711
2023-10-20	8,738	8,780	8,671	8,750	2,072,200	8,750
2023-10-19	8,880	8,988	8,832	8,836	1,877,600	8,836
2023-10-18	9,026	9,070	8,913	8,996	2,043,300	8,996
2023-10-17	9,220	9,247	8,995	9,060	1,875,900	9,060
2023-10-16	9,000	9,049	8,911	9,032	1,897,400	9,032
2023-10-13	9,190	9,229	9,065	9,100	2,311,700	9,100
2023-10-12	9,200	9,367	9,093	9,333	3,432,800	9,333
2023-10-11	8,880	8,999	8,853	8,912	2,086,700	8,912
2023-10-10	8,950	8,959	8,815	8,900	2,843,500	8,900
2023-10-06	8,940	8,948	8,708	8,772	2,121,700	8,772
2023-10-05	8,798	8,923	8,693	8,880	3,078,000	8,880
2023-10-04	8,925	8,926	8,648	8,677	3,737,600	8,677
2023-10-03	9,221	9,230	9,040	9,075	2,885,700	9,075
2023-10-02	9,322	9,465	9,289	9,298	2,617,400	9,298
2023-09-29	9,657	9,670	9,258	9,275	4,410,200	9,275
2023-09-28	9,779	9,788	9,541	9,647	2,773,600	9,647
2023-09-27	9,738	9,839	9,693	9,825	2,794,200	9,825
2023-09-26	9,809	9,820	9,718	9,749	2,542,700	9,749
2023-09-25	9,898	9,926	9,772	9,786	1,851,900	9,786
2023-09-22	9,778	9,844	9,726	9,792	2,334,000	9,792
2023-09-21	9,926	10,010	9,888	9,906	1,966,100	9,906
2023-09-20	9,952	9,963	9,858	9,887	2,387,800	9,887
2023-09-19	10,020	10,030	9,876	9,947	3,004,500	9,947
2023-09-15	9,946	10,065	9,930	9,996	3,571,100	9,996
2023-09-14	9,774	9,883	9,721	9,829	2,744,400	9,829
2023-09-13	9,855	9,886	9,713	9,716	3,372,900	9,716
2023-09-12	10,050	10,075	9,886	9,979	2,017,800	9,979
2023-09-11	9,959	10,025	9,926	10,015	2,253,400	10,015
2023-09-08	9,908	9,975	9,845	9,871	3,160,300	9,871
2023-09-07	10,075	10,125	9,997	10,025	2,216,400	10,025
2023-09-06	10,075	10,170	10,050	10,140	2,043,200	10,140
2023-09-05	10,040	10,065	9,942	10,045	2,187,400	10,045
2023-09-04	9,989	10,045	9,866	10,045	2,546,800	10,045
2023-09-01	9,759	9,923	9,743	9,919	2,929,800	9,919
2023-08-31	9,541	9,739	9,540	9,694	3,306,000	9,694
2023-08-30	9,521	9,570	9,493	9,534	2,230,900	9,534
2023-08-29	9,494	9,519	9,424	9,451	1,430,500	9,451
2023-08-28	9,380	9,513	9,356	9,513	1,533,200	9,513
2023-08-25	9,316	9,359	9,297	9,336	1,287,900	9,336
2023-08-24	9,390	9,450	9,350	9,436	1,551,000	9,436
2023-08-23	9,273	9,347	9,257	9,341	1,473,700	9,341
2023-08-22	9,291	9,359	9,268	9,358	1,880,800	9,358
2023-08-21	9,172	9,230	9,112	9,172	1,313,900	9,172
2023-08-18	9,088	9,198	9,072	9,125	1,802,600	9,125
2023-08-17	9,180	9,247	9,085	9,205	1,508,400	9,205
2023-08-16	9,310	9,372	9,270	9,279	1,381,200	9,279
2023-08-15	9,335	9,381	9,291	9,350	1,642,900	9,350
2023-08-14	9,280	9,352	9,197	9,243	1,814,900	9,243
2023-08-10	9,091	9,232	9,050	9,222	2,277,800	9,222
2023-08-09	9,064	9,154	9,021	9,115	1,614,600	9,115
2023-08-08	9,240	9,266	9,143	9,145	1,821,000	9,145
2023-08-07	9,082	9,305	9,067	9,248	1,744,900	9,248
2023-08-04	9,035	9,180	8,968	9,167	1,880,900	9,167
2023-08-03	9,249	9,252	9,060	9,091	2,978,400	9,091
2023-08-02	9,491	9,633	9,379	9,381	3,884,800	9,381
2023-08-01	9,334	9,589	9,314	9,589	4,692,000	9,589
2023-07-31	8,929	9,298	8,910	9,298	4,884,600	9,298
2023-07-28	8,730	8,793	8,569	8,710	3,155,800	8,710
2023-07-27	8,848	8,899	8,805	8,880	1,266,500	8,880
2023-07-26	8,974	8,974	8,838	8,850	1,284,700	8,850
2023-07-25	8,872	8,925	8,860	8,886	1,393,800	8,886
2023-07-24	8,895	8,905	8,838	8,872	1,571,300	8,872
2023-07-21	8,862	8,896	8,791	8,831	1,640,900	8,831
2023-07-20	8,999	9,028	8,851	8,862	1,639,200	8,862
2023-07-19	8,854	9,008	8,851	9,000	2,835,400	9,000
2023-07-18	8,746	8,815	8,710	8,755	2,314,800	8,755
2023-07-14	8,930	8,960	8,756	8,840	2,019,300	8,840
2023-07-13	8,753	8,873	8,725	8,827	1,699,300	8,827
2023-07-12	8,803	8,816	8,658	8,712	2,270,900	8,712
2023-07-11	8,942	8,942	8,809	8,838	1,852,700	8,838
2023-07-10	8,825	8,917	8,793	8,842	2,353,700	8,842
2023-07-07	8,861	8,928	8,765	8,825	2,441,300	8,825
2023-07-06	8,979	9,052	8,930	8,964	2,550,800	8,964
2023-07-05	8,898	8,992	8,861	8,992	2,264,100	8,992
2023-07-04	8,974	9,033	8,911	8,982	2,308,400	8,982
2023-07-03	8,929	9,065	8,919	9,051	2,599,700	9,051
2023-06-30	8,900	8,925	8,800	8,896	2,967,700	8,896
2023-06-29	8,908	8,966	8,870	8,940	2,570,100	8,940
2023-06-28	8,850	8,914	8,731	8,914	2,483,600	8,914
2023-06-27	8,712	8,793	8,645	8,713	1,964,700	8,713
2023-06-26	8,610	8,765	8,583	8,692	1,696,400	8,692
2023-06-23	8,990	9,003	8,672	8,700	2,392,200	8,700
2023-06-22	8,828	8,980	8,819	8,930	2,243,800	8,930
2023-06-21	8,736	8,848	8,672	8,829	1,866,200	8,829
2023-06-20	8,735	8,771	8,684	8,747	2,216,700	8,747
2023-06-19	8,912	8,915	8,783	8,823	2,017,800	8,823
2023-06-16	8,885	8,900	8,796	8,895	3,180,500	8,895
2023-06-15	8,908	8,976	8,831	8,908	2,677,700	8,908
2023-06-14	8,883	9,041	8,859	8,928	3,454,700	8,928
2023-06-13	8,699	8,797	8,655	8,737	3,280,000	8,737
2023-06-12	8,709	8,720	8,625	8,684	2,561,500	8,684
2023-06-09	8,625	8,688	8,535	8,666	4,257,700	8,666
2023-06-08	8,555	8,598	8,411	8,475	2,764,600	8,475
2023-06-07	8,678	8,719	8,452	8,503	3,474,400	8,503
2023-06-06	8,495	8,628	8,458	8,616	2,494,000	8,616
2023-06-05	8,447	8,556	8,424	8,553	3,550,200	8,553
2023-06-02	8,100	8,311	8,062	8,297	3,210,900	8,297
2023-06-01	8,030	8,102	7,999	8,037	2,452,800	8,037
2023-05-31	8,134	8,134	8,005	8,046	8,499,600	8,046
2023-05-30	8,120	8,182	8,060	8,154	1,970,900	8,154
2023-05-29	8,275	8,292	8,113	8,129	2,144,200	8,129
2023-05-26	8,080	8,224	8,059	8,181	3,077,300	8,181
2023-05-25	7,970	8,065	7,930	8,057	4,377,000	8,057
2023-05-24	8,044	8,108	8,012	8,086	3,044,300	8,086
2023-05-23	8,240	8,267	8,126	8,176	2,411,000	8,176
2023-05-22	8,201	8,260	8,161	8,258	2,375,800	8,258
2023-05-19	8,296	8,306	8,225	8,301	2,502,500	8,301
2023-05-18	8,169	8,332	8,167	8,285	3,325,000	8,285
2023-05-17	8,070	8,111	8,053	8,099	2,243,000	8,099
2023-05-16	7,970	8,077	7,949	8,077	2,812,600	8,077
2023-05-15	7,880	7,970	7,841	7,970	2,049,500	7,970
2023-05-12	7,877	7,885	7,811	7,848	2,149,800	7,848
2023-05-11	7,796	7,825	7,762	7,814	1,595,400	7,814
2023-05-10	7,885	7,890	7,746	7,803	2,307,400	7,803
2023-05-09	7,879	7,946	7,861	7,897	3,487,300	7,897
2023-05-08	7,885	7,900	7,799	7,812	2,987,900	7,812
2023-05-02	7,800	7,825	7,706	7,735	2,437,500	7,735
2023-05-01	7,597	7,780	7,591	7,780	3,636,600	7,780
2023-04-28	7,380	7,504	7,286	7,485	6,828,700	7,485
2023-04-27	7,500	7,649	7,496	7,646	3,153,800	7,646
2023-04-26	7,596	7,618	7,510	7,586	3,488,800	7,586
2023-04-25	7,765	7,799	7,667	7,717	2,172,400	7,717
2023-04-24	7,804	7,871	7,774	7,776	2,609,900	7,776
2023-04-21	7,689	7,777	7,677	7,728	3,456,600	7,728
2023-04-20	7,695	7,713	7,622	7,683	2,014,400	7,683
2023-04-19	7,641	7,689	7,620	7,652	2,089,100	7,652
2023-04-18	7,550	7,629	7,528	7,594	2,890,100	7,594
2023-04-17	7,530	7,563	7,457	7,500	2,904,600	7,500
2023-04-14	7,377	7,414	7,324	7,407	2,777,800	7,407
2023-04-13	7,360	7,365	7,294	7,305	2,300,300	7,305
2023-04-12	7,320	7,375	7,300	7,357	2,595,600	7,357
2023-04-11	7,322	7,345	7,274	7,300	2,361,900	7,300
2023-04-10	7,264	7,314	7,239	7,300	1,913,200	7,300
2023-04-07	7,210	7,249	7,171	7,198	2,423,400	7,198
2023-04-06	7,033	7,209	6,992	7,171	3,978,600	7,171
2023-04-05	7,325	7,325	7,170	7,176	3,549,000	7,176
2023-04-04	7,370	7,512	7,361	7,442	4,217,800	7,442
2023-04-03	7,310	7,366	7,276	7,359	2,685,900	7,359
2023-03-31	7,350	7,448	7,226	7,252	3,684,600	7,252
2023-03-30	7,280	7,317	7,193	7,242	2,540,600	7,242
2023-03-29	7,141	7,254	7,105	7,254	3,314,400	7,254
2023-03-28	7,025	7,172	7,021	7,137	2,475,100	7,137
2023-03-27	6,883	6,992	6,870	6,990	2,017,600	6,990
2023-03-24	6,855	6,878	6,816	6,849	1,835,300	6,849
2023-03-23	6,777	6,880	6,721	6,863	1,833,400	6,863
2023-03-22	6,915	6,942	6,863	6,872	2,812,900	6,872
2023-03-20	6,904	6,904	6,766	6,783	2,580,900	6,783
2023-03-17	6,798	6,867	6,780	6,845	4,089,300	6,845
2023-03-16	6,554	6,646	6,502	6,627	3,315,800	6,627
2023-03-15	6,755	6,814	6,683	6,771	2,682,100	6,771
2023-03-14	6,804	6,814	6,591	6,675	3,371,200	6,675
2023-03-13	6,935	6,952	6,807	6,888	2,238,300	6,888
2023-03-10	7,038	7,134	7,023	7,050	3,689,700	7,050
2023-03-09	7,256	7,305	7,171	7,188	2,030,700	7,188
2023-03-08	7,197	7,205	7,151	7,199	1,813,400	7,199
2023-03-07	7,135	7,210	7,122	7,198	2,189,000	7,198
2023-03-06	7,150	7,188	7,132	7,172	1,779,100	7,172
2023-03-03	6,965	7,113	6,953	7,065	2,687,600	7,065
2023-03-02	7,010	7,042	6,938	6,965	1,585,200	6,965
2023-03-01	6,898	6,980	6,871	6,979	1,841,300	6,979
2023-02-28	6,915	6,953	6,856	6,890	2,662,900	6,890
2023-02-27	6,810	6,910	6,810	6,884	1,572,500	6,884
2023-02-24	6,706	6,846	6,673	6,844	2,435,900	6,844
2023-02-22	6,892	6,914	6,752	6,767	2,492,300	6,767
2023-02-21	7,060	7,084	6,995	7,003	1,377,300	7,003
2023-02-20	7,008	7,052	6,985	7,050	1,262,300	7,050
2023-02-17	6,939	7,022	6,915	6,988	1,389,500	6,988
2023-02-16	6,950	7,009	6,934	7,000	1,725,100	7,000
2023-02-15	6,988	6,990	6,918	6,931	1,613,900	6,931
2023-02-14	7,005	7,034	6,930	6,954	2,330,800	6,954
2023-02-13	7,005	7,021	6,920	6,988	1,727,700	6,988
2023-02-10	7,042	7,102	6,996	7,024	2,411,500	7,024
2023-02-09	6,976	7,071	6,961	7,043	1,738,700	7,043
2023-02-08	7,054	7,098	6,996	7,018	1,755,300	7,018
2023-02-07	7,050	7,063	7,007	7,017	1,904,500	7,017
2023-02-06	7,006	7,046	6,990	7,002	2,717,800	7,002
2023-02-03	6,924	6,985	6,872	6,906	3,796,700	6,906
2023-02-02	6,920	7,123	6,890	7,007	6,634,400	7,007
2023-02-01	6,813	6,815	6,671	6,706	2,864,600	6,706
2023-01-31	6,866	6,886	6,764	6,782	2,300,100	6,782
2023-01-30	6,900	6,908	6,792	6,803	4,843,000	6,803
2023-01-27	6,855	6,935	6,855	6,911	2,050,000	6,911
2023-01-26	6,923	6,949	6,875	6,919	1,684,200	6,919
2023-01-25	6,878	6,933	6,841	6,917	1,843,900	6,917
2023-01-24	6,773	6,887	6,760	6,870	2,054,000	6,870
2023-01-23	6,736	6,750	6,683	6,717	1,961,800	6,717
2023-01-20	6,497	6,653	6,482	6,643	1,916,800	6,643
2023-01-19	6,588	6,619	6,536	6,536	1,637,200	6,536
2023-01-18	6,485	6,660	6,467	6,656	2,250,500	6,656
2023-01-17	6,385	6,472	6,385	6,458	1,727,800	6,458
2023-01-16	6,401	6,426	6,360	6,375	1,573,700	6,375
2023-01-13	6,429	6,535	6,429	6,480	2,045,700	6,480
2023-01-12	6,550	6,609	6,512	6,515	1,964,400	6,515
2023-01-11	6,519	6,617	6,517	6,565	2,096,300	6,565
2023-01-10	6,656	6,661	6,486	6,517	2,859,500	6,517
2023-01-06	6,460	6,580	6,433	6,556	2,141,200	6,556
2023-01-05	6,527	6,532	6,436	6,481	3,092,700	6,481
2023-01-04	6,357	6,574	6,295	6,554	4,614,300	6,554

分割・併合履歴： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株

6501 (株)日立製作所 の時系列データ [2023年度]

6501 (株)日立製作所の時系列データ [2023年度]