6501 (株)日立製作所 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 6,475 | 6,497 | 6,250 | 6,258 | 4,039,600 | 6,258 |
| 2021-07-29 | 6,422 | 6,447 | 6,382 | 6,411 | 1,980,700 | 6,411 |
| 2021-07-28 | 6,437 | 6,496 | 6,422 | 6,441 | 1,802,100 | 6,441 |
| 2021-07-27 | 6,497 | 6,546 | 6,492 | 6,492 | 2,437,700 | 6,492 |
| 2021-07-26 | 6,496 | 6,533 | 6,465 | 6,497 | 3,155,200 | 6,497 |
| 2021-07-21 | 6,400 | 6,422 | 6,303 | 6,303 | 2,290,100 | 6,303 |
| 2021-07-20 | 6,240 | 6,333 | 6,219 | 6,261 | 3,304,300 | 6,261 |
| 2021-07-19 | 6,422 | 6,429 | 6,321 | 6,340 | 3,184,600 | 6,340 |
| 2021-07-16 | 6,427 | 6,585 | 6,421 | 6,539 | 4,855,700 | 6,539 |
| 2021-07-15 | 6,320 | 6,500 | 6,310 | 6,386 | 6,295,800 | 6,386 |
| 2021-07-14 | 6,734 | 6,773 | 6,615 | 6,620 | 4,914,700 | 6,620 |
| 2021-07-13 | 6,798 | 6,853 | 6,781 | 6,826 | 3,888,700 | 6,826 |
| 2021-07-12 | 6,700 | 6,755 | 6,698 | 6,729 | 3,422,800 | 6,729 |
| 2021-07-09 | 6,438 | 6,580 | 6,420 | 6,558 | 4,428,600 | 6,558 |
| 2021-07-08 | 6,469 | 6,569 | 6,465 | 6,479 | 3,106,500 | 6,479 |
| 2021-07-07 | 6,500 | 6,537 | 6,428 | 6,445 | 3,033,100 | 6,445 |
| 2021-07-06 | 6,585 | 6,630 | 6,531 | 6,536 | 2,388,800 | 6,536 |
| 2021-07-05 | 6,448 | 6,589 | 6,443 | 6,556 | 2,699,000 | 6,556 |
| 2021-07-02 | 6,385 | 6,483 | 6,372 | 6,480 | 2,647,900 | 6,480 |
| 2021-07-01 | 6,425 | 6,437 | 6,314 | 6,347 | 2,151,000 | 6,347 |
| 2021-06-30 | 6,485 | 6,489 | 6,344 | 6,361 | 4,076,800 | 6,361 |
| 2021-06-29 | 6,430 | 6,507 | 6,419 | 6,450 | 3,395,100 | 6,450 |
| 2021-06-28 | 6,479 | 6,525 | 6,395 | 6,489 | 4,083,500 | 6,489 |
| 2021-06-25 | 6,228 | 6,416 | 6,220 | 6,411 | 4,724,600 | 6,411 |
| 2021-06-24 | 6,128 | 6,178 | 6,121 | 6,158 | 1,725,500 | 6,158 |
| 2021-06-23 | 6,229 | 6,294 | 6,188 | 6,188 | 3,344,400 | 6,188 |
| 2021-06-22 | 6,087 | 6,270 | 6,075 | 6,258 | 4,926,700 | 6,258 |
| 2021-06-21 | 5,988 | 6,036 | 5,877 | 5,887 | 5,116,100 | 5,887 |
| 2021-06-18 | 6,186 | 6,202 | 6,142 | 6,142 | 3,182,100 | 6,142 |
| 2021-06-17 | 6,185 | 6,248 | 6,178 | 6,181 | 3,495,000 | 6,181 |
| 2021-06-16 | 6,152 | 6,270 | 6,150 | 6,251 | 3,840,200 | 6,251 |
| 2021-06-15 | 6,012 | 6,111 | 6,002 | 6,100 | 3,240,100 | 6,100 |
| 2021-06-14 | 6,017 | 6,052 | 5,997 | 6,032 | 1,733,900 | 6,032 |
| 2021-06-11 | 6,014 | 6,069 | 5,966 | 5,983 | 3,911,200 | 5,983 |
| 2021-06-10 | 6,150 | 6,170 | 6,064 | 6,073 | 3,238,900 | 6,073 |
| 2021-06-09 | 6,058 | 6,178 | 6,054 | 6,154 | 3,831,900 | 6,154 |
| 2021-06-08 | 6,065 | 6,098 | 6,034 | 6,088 | 3,057,900 | 6,088 |
| 2021-06-07 | 6,063 | 6,131 | 5,998 | 6,080 | 4,955,800 | 6,080 |
| 2021-06-04 | 5,989 | 6,080 | 5,967 | 6,063 | 3,626,300 | 6,063 |
| 2021-06-03 | 5,860 | 5,989 | 5,851 | 5,940 | 2,808,300 | 5,940 |
| 2021-06-02 | 5,896 | 5,901 | 5,837 | 5,860 | 3,006,300 | 5,860 |
| 2021-06-01 | 5,768 | 5,859 | 5,731 | 5,852 | 2,823,000 | 5,852 |
| 2021-05-31 | 5,790 | 5,830 | 5,717 | 5,736 | 2,661,700 | 5,736 |
| 2021-05-28 | 5,715 | 5,820 | 5,708 | 5,816 | 4,088,300 | 5,816 |
| 2021-05-27 | 5,617 | 5,671 | 5,566 | 5,671 | 6,863,200 | 5,671 |
| 2021-05-26 | 5,668 | 5,725 | 5,637 | 5,673 | 3,214,900 | 5,673 |
| 2021-05-25 | 5,700 | 5,723 | 5,640 | 5,642 | 2,867,000 | 5,642 |
| 2021-05-24 | 5,550 | 5,679 | 5,550 | 5,633 | 3,255,000 | 5,633 |
| 2021-05-21 | 5,436 | 5,536 | 5,423 | 5,505 | 3,606,200 | 5,505 |
| 2021-05-20 | 5,400 | 5,451 | 5,383 | 5,410 | 2,145,800 | 5,410 |
| 2021-05-19 | 5,398 | 5,415 | 5,336 | 5,406 | 2,818,300 | 5,406 |
| 2021-05-18 | 5,436 | 5,494 | 5,376 | 5,485 | 3,138,400 | 5,485 |
| 2021-05-17 | 5,438 | 5,458 | 5,356 | 5,384 | 2,583,400 | 5,384 |
| 2021-05-14 | 5,350 | 5,392 | 5,309 | 5,384 | 2,644,400 | 5,384 |
| 2021-05-13 | 5,282 | 5,368 | 5,245 | 5,250 | 3,301,100 | 5,250 |
| 2021-05-12 | 5,402 | 5,413 | 5,310 | 5,382 | 5,070,800 | 5,382 |
| 2021-05-11 | 5,305 | 5,340 | 5,250 | 5,269 | 3,233,600 | 5,269 |
| 2021-05-10 | 5,471 | 5,510 | 5,357 | 5,384 | 2,915,100 | 5,384 |
| 2021-05-07 | 5,379 | 5,509 | 5,370 | 5,469 | 3,043,100 | 5,469 |
| 2021-05-06 | 5,492 | 5,522 | 5,362 | 5,391 | 5,073,400 | 5,391 |
| 2021-04-30 | 5,330 | 5,477 | 5,329 | 5,381 | 8,936,600 | 5,381 |
| 2021-04-28 | 5,152 | 5,184 | 5,103 | 5,110 | 2,539,500 | 5,110 |
| 2021-04-27 | 5,159 | 5,169 | 5,066 | 5,079 | 2,171,600 | 5,079 |
| 2021-04-26 | 5,194 | 5,204 | 5,151 | 5,179 | 1,763,100 | 5,179 |
| 2021-04-23 | 5,115 | 5,150 | 5,100 | 5,146 | 2,054,700 | 5,146 |
| 2021-04-22 | 5,030 | 5,121 | 5,014 | 5,121 | 2,465,500 | 5,121 |
| 2021-04-21 | 4,968 | 4,997 | 4,913 | 4,973 | 2,987,100 | 4,973 |
| 2021-04-20 | 5,101 | 5,103 | 5,020 | 5,056 | 2,934,700 | 5,056 |
| 2021-04-19 | 5,163 | 5,220 | 5,144 | 5,192 | 1,268,100 | 5,192 |
| 2021-04-16 | 5,158 | 5,195 | 5,123 | 5,171 | 2,059,100 | 5,171 |
| 2021-04-15 | 5,160 | 5,189 | 5,112 | 5,121 | 2,181,900 | 5,121 |
| 2021-04-14 | 5,225 | 5,225 | 5,110 | 5,141 | 3,049,800 | 5,141 |
| 2021-04-13 | 5,170 | 5,288 | 5,164 | 5,249 | 3,841,000 | 5,249 |
| 2021-04-12 | 5,196 | 5,196 | 5,083 | 5,094 | 2,590,500 | 5,094 |
| 2021-04-09 | 4,998 | 5,160 | 4,980 | 5,135 | 4,369,700 | 5,135 |
| 2021-04-08 | 5,075 | 5,084 | 4,967 | 5,002 | 3,314,200 | 5,002 |
| 2021-04-07 | 4,954 | 5,065 | 4,909 | 5,046 | 4,747,900 | 5,046 |
| 2021-04-06 | 4,919 | 5,006 | 4,893 | 4,939 | 3,935,500 | 4,939 |
| 2021-04-05 | 4,907 | 4,922 | 4,832 | 4,901 | 4,823,800 | 4,901 |
| 2021-04-02 | 4,898 | 4,975 | 4,883 | 4,947 | 3,993,700 | 4,947 |
| 2021-04-01 | 5,120 | 5,130 | 4,872 | 4,926 | 9,454,700 | 4,926 |
| 2021-03-31 | 5,340 | 5,405 | 5,000 | 5,004 | 8,212,700 | 5,004 |
| 2021-03-30 | 5,354 | 5,404 | 5,302 | 5,398 | 2,188,800 | 5,398 |
| 2021-03-29 | 5,450 | 5,452 | 5,280 | 5,346 | 3,825,500 | 5,346 |
| 2021-03-26 | 5,450 | 5,515 | 5,381 | 5,397 | 3,423,300 | 5,397 |
| 2021-03-25 | 5,249 | 5,367 | 5,235 | 5,333 | 3,281,500 | 5,333 |
| 2021-03-24 | 5,236 | 5,299 | 5,191 | 5,193 | 3,820,200 | 5,193 |
| 2021-03-23 | 5,415 | 5,434 | 5,293 | 5,297 | 2,747,900 | 5,297 |
| 2021-03-22 | 5,361 | 5,449 | 5,355 | 5,408 | 2,304,600 | 5,408 |
| 2021-03-19 | 5,295 | 5,442 | 5,290 | 5,431 | 3,793,400 | 5,431 |
| 2021-03-18 | 5,474 | 5,475 | 5,381 | 5,395 | 4,201,400 | 5,395 |
| 2021-03-17 | 5,370 | 5,424 | 5,358 | 5,410 | 1,904,400 | 5,410 |
| 2021-03-16 | 5,411 | 5,414 | 5,361 | 5,389 | 2,272,100 | 5,389 |
| 2021-03-15 | 5,367 | 5,410 | 5,344 | 5,404 | 2,714,000 | 5,404 |
| 2021-03-12 | 5,287 | 5,360 | 5,236 | 5,355 | 3,595,400 | 5,355 |
| 2021-03-11 | 5,237 | 5,293 | 5,202 | 5,228 | 2,650,700 | 5,228 |
| 2021-03-10 | 5,150 | 5,243 | 5,111 | 5,230 | 4,160,400 | 5,230 |
| 2021-03-09 | 5,370 | 5,384 | 5,220 | 5,271 | 3,688,900 | 5,271 |
| 2021-03-08 | 5,280 | 5,339 | 5,224 | 5,278 | 4,042,900 | 5,278 |
| 2021-03-05 | 5,132 | 5,252 | 5,109 | 5,245 | 4,182,300 | 5,245 |
| 2021-03-04 | 5,151 | 5,180 | 5,088 | 5,154 | 3,842,900 | 5,154 |
| 2021-03-03 | 5,040 | 5,148 | 5,021 | 5,148 | 2,707,900 | 5,148 |
| 2021-03-02 | 5,100 | 5,124 | 4,982 | 5,036 | 3,064,500 | 5,036 |
| 2021-03-01 | 4,980 | 5,090 | 4,958 | 5,089 | 3,325,700 | 5,089 |
| 2021-02-26 | 5,040 | 5,075 | 4,874 | 4,876 | 4,700,700 | 4,876 |
| 2021-02-25 | 5,077 | 5,151 | 5,045 | 5,151 | 4,335,900 | 5,151 |
| 2021-02-24 | 4,995 | 5,100 | 4,955 | 4,962 | 5,419,400 | 4,962 |
| 2021-02-22 | 4,940 | 5,000 | 4,920 | 4,934 | 2,749,700 | 4,934 |
| 2021-02-19 | 4,758 | 4,893 | 4,755 | 4,845 | 2,582,700 | 4,845 |
| 2021-02-18 | 4,903 | 4,959 | 4,795 | 4,800 | 3,809,300 | 4,800 |
| 2021-02-17 | 4,911 | 4,984 | 4,883 | 4,973 | 3,308,900 | 4,973 |
| 2021-02-16 | 4,830 | 4,891 | 4,825 | 4,890 | 2,547,300 | 4,890 |
| 2021-02-15 | 4,900 | 4,920 | 4,833 | 4,846 | 3,145,000 | 4,846 |
| 2021-02-12 | 4,965 | 4,970 | 4,834 | 4,892 | 3,493,300 | 4,892 |
| 2021-02-10 | 4,816 | 4,944 | 4,811 | 4,937 | 3,677,600 | 4,937 |
| 2021-02-09 | 4,951 | 4,952 | 4,803 | 4,844 | 4,743,500 | 4,844 |
| 2021-02-08 | 4,889 | 5,000 | 4,876 | 4,997 | 5,224,500 | 4,997 |
| 2021-02-05 | 4,805 | 4,885 | 4,802 | 4,840 | 5,299,400 | 4,840 |
| 2021-02-04 | 4,567 | 4,778 | 4,567 | 4,776 | 6,482,400 | 4,776 |
| 2021-02-03 | 4,497 | 4,565 | 4,482 | 4,561 | 3,981,200 | 4,561 |
| 2021-02-02 | 4,459 | 4,492 | 4,410 | 4,468 | 3,393,000 | 4,468 |
| 2021-02-01 | 4,320 | 4,512 | 4,313 | 4,475 | 3,816,100 | 4,475 |
| 2021-01-29 | 4,380 | 4,412 | 4,295 | 4,306 | 2,568,600 | 4,306 |
| 2021-01-28 | 4,294 | 4,435 | 4,294 | 4,395 | 3,257,300 | 4,395 |
| 2021-01-27 | 4,363 | 4,427 | 4,348 | 4,427 | 2,202,800 | 4,427 |
| 2021-01-26 | 4,400 | 4,409 | 4,374 | 4,374 | 1,702,400 | 4,374 |
| 2021-01-25 | 4,369 | 4,422 | 4,343 | 4,398 | 2,102,700 | 4,398 |
| 2021-01-22 | 4,301 | 4,363 | 4,295 | 4,358 | 1,560,400 | 4,358 |
| 2021-01-21 | 4,384 | 4,404 | 4,351 | 4,360 | 1,946,000 | 4,360 |
| 2021-01-20 | 4,378 | 4,384 | 4,328 | 4,359 | 2,117,500 | 4,359 |
| 2021-01-19 | 4,270 | 4,397 | 4,267 | 4,381 | 2,902,700 | 4,381 |
| 2021-01-18 | 4,337 | 4,343 | 4,265 | 4,270 | 2,436,200 | 4,270 |
| 2021-01-15 | 4,340 | 4,375 | 4,314 | 4,344 | 2,687,700 | 4,344 |
| 2021-01-14 | 4,310 | 4,375 | 4,300 | 4,340 | 2,008,300 | 4,340 |
| 2021-01-13 | 4,316 | 4,366 | 4,314 | 4,328 | 2,402,000 | 4,328 |
| 2021-01-12 | 4,350 | 4,371 | 4,295 | 4,352 | 3,343,300 | 4,352 |
| 2021-01-08 | 4,289 | 4,324 | 4,258 | 4,321 | 4,253,800 | 4,321 |
| 2021-01-07 | 4,190 | 4,317 | 4,188 | 4,300 | 5,167,300 | 4,300 |
| 2021-01-06 | 4,055 | 4,100 | 4,043 | 4,084 | 2,490,100 | 4,084 |
| 2021-01-05 | 4,041 | 4,100 | 4,023 | 4,085 | 2,421,300 | 4,085 |
| 2021-01-04 | 4,115 | 4,115 | 3,966 | 4,025 | 1,875,000 | 4,025 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
