6501 (株)日立製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-136,3076,4446,2886,4313,202,7006,431
2022-05-126,2336,2906,1566,1883,475,3006,188
2022-05-116,3066,3576,2576,3142,986,1006,314
2022-05-106,3536,4766,2936,4482,986,3006,448
2022-05-096,4656,5816,3736,3833,541,9006,383
2022-05-066,5906,5906,4556,5103,834,8006,510
2022-05-026,4626,5166,3336,4805,826,9006,480
2022-04-285,8696,0905,8696,0722,808,3006,072
2022-04-275,7905,9435,7515,9045,085,4005,904
2022-04-265,9715,9965,8615,9083,158,9005,908
2022-04-255,9816,0945,9416,0452,760,8006,045
2022-04-226,0976,1205,9776,0812,342,9006,081
2022-04-216,0576,0745,9946,0681,911,6006,068
2022-04-205,9676,0685,9536,0092,575,8006,009
2022-04-195,8515,8795,7745,8712,341,2005,871
2022-04-185,8575,8985,7865,8131,701,7005,813
2022-04-155,8745,9625,8135,9571,968,7005,957
2022-04-145,8595,9725,8475,9672,354,7005,967
2022-04-135,7775,8375,7225,8182,901,3005,818
2022-04-125,8185,8405,6655,6982,694,5005,698
2022-04-115,9005,9015,7955,8492,428,5005,849
2022-04-085,9105,9755,8425,9072,919,5005,907
2022-04-075,8055,8615,7775,8383,748,3005,838
2022-04-066,0906,1706,0746,0922,193,0006,092
2022-04-056,1936,2626,1246,1442,501,0006,144
2022-04-046,0976,1316,0656,1121,686,7006,112
2022-04-016,0656,1336,0036,0982,631,7006,098
2022-03-316,1706,2906,1356,1653,331,2006,165
2022-03-306,2366,2566,1816,2503,497,8006,250
2022-03-296,2006,2136,1136,1522,566,7006,152
2022-03-286,1646,1866,1016,1271,681,2006,127
2022-03-256,2006,2636,1516,1702,094,6006,170
2022-03-246,0746,2046,0666,1692,964,7006,169
2022-03-236,0956,2146,0206,1754,633,0006,175
2022-03-225,7805,9555,7805,9274,327,2005,927
2022-03-185,6955,8375,6735,8297,108,9005,829
2022-03-175,6875,6875,5535,6434,593,7005,643
2022-03-165,3895,4625,3485,4304,276,1005,430
2022-03-155,1445,2835,1285,2332,990,3005,233
2022-03-145,2305,3105,1775,1812,394,8005,181
2022-03-115,1605,2055,0685,1393,951,2005,139
2022-03-105,2955,2955,1855,2455,292,9005,245
2022-03-094,9805,1024,9074,9986,404,9004,998
2022-03-084,8834,9194,7504,7706,545,7004,770
2022-03-074,9225,0024,8584,9537,294,5004,953
2022-03-045,3855,4455,2385,3204,085,9005,320
2022-03-035,5045,5185,4175,4622,990,3005,462
2022-03-025,5415,5415,3635,4064,755,5005,406
2022-03-015,8005,8025,6325,6632,902,8005,663
2022-02-285,6315,7525,6065,6503,564,9005,650
2022-02-255,5425,6885,5115,6613,398,4005,661
2022-02-245,7135,7735,5005,5434,823,0005,543
2022-02-225,8905,8985,7685,7952,934,9005,795
2022-02-216,0006,0825,9716,0092,921,2006,009
2022-02-186,0506,1486,0476,1232,991,0006,123
2022-02-175,9706,2105,9506,1505,054,6006,150
2022-02-165,8515,9195,8355,9042,388,1005,904
2022-02-155,8615,8675,7115,7512,934,0005,751
2022-02-145,8955,9535,8105,8183,483,9005,818
2022-02-106,0606,0745,9806,0742,535,0006,074
2022-02-095,9896,0295,9415,9912,623,8005,991
2022-02-085,9156,0295,9105,9532,537,5005,953
2022-02-075,9505,9695,8055,8882,706,2005,888
2022-02-045,8455,9435,8155,9103,135,4005,910
2022-02-035,8516,0295,7385,8525,217,5005,852
2022-02-025,8986,0765,8566,0514,746,7006,051
2022-02-015,9035,9705,7905,8025,636,2005,802
2022-01-315,9486,0095,8535,9395,071,1005,939
2022-01-286,0906,1036,0096,0483,360,1006,048
2022-01-276,2086,2525,9345,9583,662,2005,958
2022-01-266,1806,1986,0876,1152,784,8006,115
2022-01-256,2636,3136,1366,1714,039,3006,171
2022-01-246,1986,3296,1216,2903,453,7006,290
2022-01-216,2866,3286,1856,2982,696,0006,298
2022-01-206,3266,4396,2456,3772,861,4006,377
2022-01-196,5496,5866,3466,3843,435,4006,384
2022-01-186,7506,7786,6316,6732,191,9006,673
2022-01-176,6616,7536,5936,6833,283,3006,683
2022-01-146,9507,0376,7906,8614,189,0006,861
2022-01-136,8766,9196,8406,8862,562,9006,886
2022-01-126,7846,9056,7666,8973,303,0006,897
2022-01-116,6846,8096,6636,7843,653,1006,784
2022-01-076,7506,8196,6756,7074,192,5006,707
2022-01-066,7406,7556,6216,6324,255,4006,632
2022-01-056,6506,7286,5836,7156,524,4006,715
2022-01-046,3306,4856,2996,4814,049,0006,481

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