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
2021-07-306,4756,4976,2506,2584,039,6006,258
2021-07-296,4226,4476,3826,4111,980,7006,411
2021-07-286,4376,4966,4226,4411,802,1006,441
2021-07-276,4976,5466,4926,4922,437,7006,492
2021-07-266,4966,5336,4656,4973,155,2006,497
2021-07-216,4006,4226,3036,3032,290,1006,303
2021-07-206,2406,3336,2196,2613,304,3006,261
2021-07-196,4226,4296,3216,3403,184,6006,340
2021-07-166,4276,5856,4216,5394,855,7006,539
2021-07-156,3206,5006,3106,3866,295,8006,386
2021-07-146,7346,7736,6156,6204,914,7006,620
2021-07-136,7986,8536,7816,8263,888,7006,826
2021-07-126,7006,7556,6986,7293,422,8006,729
2021-07-096,4386,5806,4206,5584,428,6006,558
2021-07-086,4696,5696,4656,4793,106,5006,479
2021-07-076,5006,5376,4286,4453,033,1006,445
2021-07-066,5856,6306,5316,5362,388,8006,536
2021-07-056,4486,5896,4436,5562,699,0006,556
2021-07-026,3856,4836,3726,4802,647,9006,480
2021-07-016,4256,4376,3146,3472,151,0006,347
2021-06-306,4856,4896,3446,3614,076,8006,361
2021-06-296,4306,5076,4196,4503,395,1006,450
2021-06-286,4796,5256,3956,4894,083,5006,489
2021-06-256,2286,4166,2206,4114,724,6006,411
2021-06-246,1286,1786,1216,1581,725,5006,158
2021-06-236,2296,2946,1886,1883,344,4006,188
2021-06-226,0876,2706,0756,2584,926,7006,258
2021-06-215,9886,0365,8775,8875,116,1005,887
2021-06-186,1866,2026,1426,1423,182,1006,142
2021-06-176,1856,2486,1786,1813,495,0006,181
2021-06-166,1526,2706,1506,2513,840,2006,251
2021-06-156,0126,1116,0026,1003,240,1006,100
2021-06-146,0176,0525,9976,0321,733,9006,032
2021-06-116,0146,0695,9665,9833,911,2005,983
2021-06-106,1506,1706,0646,0733,238,9006,073
2021-06-096,0586,1786,0546,1543,831,9006,154
2021-06-086,0656,0986,0346,0883,057,9006,088
2021-06-076,0636,1315,9986,0804,955,8006,080
2021-06-045,9896,0805,9676,0633,626,3006,063
2021-06-035,8605,9895,8515,9402,808,3005,940
2021-06-025,8965,9015,8375,8603,006,3005,860
2021-06-015,7685,8595,7315,8522,823,0005,852
2021-05-315,7905,8305,7175,7362,661,7005,736
2021-05-285,7155,8205,7085,8164,088,3005,816
2021-05-275,6175,6715,5665,6716,863,2005,671
2021-05-265,6685,7255,6375,6733,214,9005,673
2021-05-255,7005,7235,6405,6422,867,0005,642
2021-05-245,5505,6795,5505,6333,255,0005,633
2021-05-215,4365,5365,4235,5053,606,2005,505
2021-05-205,4005,4515,3835,4102,145,8005,410
2021-05-195,3985,4155,3365,4062,818,3005,406
2021-05-185,4365,4945,3765,4853,138,4005,485
2021-05-175,4385,4585,3565,3842,583,4005,384
2021-05-145,3505,3925,3095,3842,644,4005,384
2021-05-135,2825,3685,2455,2503,301,1005,250
2021-05-125,4025,4135,3105,3825,070,8005,382
2021-05-115,3055,3405,2505,2693,233,6005,269
2021-05-105,4715,5105,3575,3842,915,1005,384
2021-05-075,3795,5095,3705,4693,043,1005,469
2021-05-065,4925,5225,3625,3915,073,4005,391
2021-04-305,3305,4775,3295,3818,936,6005,381
2021-04-285,1525,1845,1035,1102,539,5005,110
2021-04-275,1595,1695,0665,0792,171,6005,079
2021-04-265,1945,2045,1515,1791,763,1005,179
2021-04-235,1155,1505,1005,1462,054,7005,146
2021-04-225,0305,1215,0145,1212,465,5005,121
2021-04-214,9684,9974,9134,9732,987,1004,973
2021-04-205,1015,1035,0205,0562,934,7005,056
2021-04-195,1635,2205,1445,1921,268,1005,192
2021-04-165,1585,1955,1235,1712,059,1005,171
2021-04-155,1605,1895,1125,1212,181,9005,121
2021-04-145,2255,2255,1105,1413,049,8005,141
2021-04-135,1705,2885,1645,2493,841,0005,249
2021-04-125,1965,1965,0835,0942,590,5005,094
2021-04-094,9985,1604,9805,1354,369,7005,135
2021-04-085,0755,0844,9675,0023,314,2005,002
2021-04-074,9545,0654,9095,0464,747,9005,046
2021-04-064,9195,0064,8934,9393,935,5004,939
2021-04-054,9074,9224,8324,9014,823,8004,901
2021-04-024,8984,9754,8834,9473,993,7004,947
2021-04-015,1205,1304,8724,9269,454,7004,926
2021-03-315,3405,4055,0005,0048,212,7005,004
2021-03-305,3545,4045,3025,3982,188,8005,398
2021-03-295,4505,4525,2805,3463,825,5005,346
2021-03-265,4505,5155,3815,3973,423,3005,397
2021-03-255,2495,3675,2355,3333,281,5005,333
2021-03-245,2365,2995,1915,1933,820,2005,193
2021-03-235,4155,4345,2935,2972,747,9005,297
2021-03-225,3615,4495,3555,4082,304,6005,408
2021-03-195,2955,4425,2905,4313,793,4005,431
2021-03-185,4745,4755,3815,3954,201,4005,395
2021-03-175,3705,4245,3585,4101,904,4005,410
2021-03-165,4115,4145,3615,3892,272,1005,389
2021-03-155,3675,4105,3445,4042,714,0005,404
2021-03-125,2875,3605,2365,3553,595,4005,355
2021-03-115,2375,2935,2025,2282,650,7005,228
2021-03-105,1505,2435,1115,2304,160,4005,230
2021-03-095,3705,3845,2205,2713,688,9005,271
2021-03-085,2805,3395,2245,2784,042,9005,278
2021-03-055,1325,2525,1095,2454,182,3005,245
2021-03-045,1515,1805,0885,1543,842,9005,154
2021-03-035,0405,1485,0215,1482,707,9005,148
2021-03-025,1005,1244,9825,0363,064,5005,036
2021-03-014,9805,0904,9585,0893,325,7005,089
2021-02-265,0405,0754,8744,8764,700,7004,876
2021-02-255,0775,1515,0455,1514,335,9005,151
2021-02-244,9955,1004,9554,9625,419,4004,962
2021-02-224,9405,0004,9204,9342,749,7004,934
2021-02-194,7584,8934,7554,8452,582,7004,845
2021-02-184,9034,9594,7954,8003,809,3004,800
2021-02-174,9114,9844,8834,9733,308,9004,973
2021-02-164,8304,8914,8254,8902,547,3004,890
2021-02-154,9004,9204,8334,8463,145,0004,846
2021-02-124,9654,9704,8344,8923,493,3004,892
2021-02-104,8164,9444,8114,9373,677,6004,937
2021-02-094,9514,9524,8034,8444,743,5004,844
2021-02-084,8895,0004,8764,9975,224,5004,997
2021-02-054,8054,8854,8024,8405,299,4004,840
2021-02-044,5674,7784,5674,7766,482,4004,776
2021-02-034,4974,5654,4824,5613,981,2004,561
2021-02-024,4594,4924,4104,4683,393,0004,468
2021-02-014,3204,5124,3134,4753,816,1004,475
2021-01-294,3804,4124,2954,3062,568,6004,306
2021-01-284,2944,4354,2944,3953,257,3004,395
2021-01-274,3634,4274,3484,4272,202,8004,427
2021-01-264,4004,4094,3744,3741,702,4004,374
2021-01-254,3694,4224,3434,3982,102,7004,398
2021-01-224,3014,3634,2954,3581,560,4004,358
2021-01-214,3844,4044,3514,3601,946,0004,360
2021-01-204,3784,3844,3284,3592,117,5004,359
2021-01-194,2704,3974,2674,3812,902,7004,381
2021-01-184,3374,3434,2654,2702,436,2004,270
2021-01-154,3404,3754,3144,3442,687,7004,344
2021-01-144,3104,3754,3004,3402,008,3004,340
2021-01-134,3164,3664,3144,3282,402,0004,328
2021-01-124,3504,3714,2954,3523,343,3004,352
2021-01-084,2894,3244,2584,3214,253,8004,321
2021-01-074,1904,3174,1884,3005,167,3004,300
2021-01-064,0554,1004,0434,0842,490,1004,084
2021-01-054,0414,1004,0234,0852,421,3004,085
2021-01-044,1154,1153,9664,0251,875,0004,025

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