1. HOME >
  2. 株価時系列 >
  3. 6501

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
2022-10-035,9876,2705,9836,2543,878,4006,254
2022-09-306,2996,3326,0986,1142,968,1006,114
2022-09-296,3486,3636,2156,3433,335,0006,343
2022-09-286,2906,3346,1886,2783,693,6006,278
2022-09-276,3516,3526,2866,3383,481,1006,338
2022-09-266,4676,4676,3026,3033,947,6006,303
2022-09-226,4406,5676,4216,5672,470,8006,567
2022-09-216,6496,6546,5126,5123,211,6006,512
2022-09-206,7876,7986,7156,7282,424,0006,728
2022-09-166,7866,8146,7146,7243,692,5006,724
2022-09-156,8486,8606,8016,8281,852,1006,828
2022-09-146,8296,9306,7706,8613,128,4006,861
2022-09-137,0107,0506,9666,9861,804,8006,986
2022-09-127,0647,1226,9737,0071,895,7007,007
2022-09-096,9257,0136,9116,9662,854,1006,966
2022-09-086,8466,9876,8466,9872,791,3006,987
2022-09-076,8276,8466,7866,8322,300,2006,832
2022-09-066,9126,9256,8326,9161,607,8006,916
2022-09-056,9056,9416,8836,9161,835,0006,916
2022-09-026,9706,9756,8476,9042,348,7006,904
2022-09-016,9656,9906,9256,9612,310,5006,961
2022-08-316,9106,9966,9106,9962,354,5006,996
2022-08-306,9216,9966,8736,9862,679,5006,986
2022-08-296,8616,9036,8466,8812,347,5006,881
2022-08-267,0527,1297,0407,0602,130,3007,060
2022-08-256,9687,0736,9637,0622,127,7007,062
2022-08-246,8507,0166,8266,9682,849,1006,968
2022-08-236,9296,9506,8096,8372,149,8006,837
2022-08-226,9507,0176,9016,9991,571,9006,999
2022-08-196,9987,1376,9827,0362,435,6007,036
2022-08-186,9506,9576,8776,9281,605,1006,928
2022-08-176,9307,0256,9296,9902,595,9006,990
2022-08-166,9316,9316,8906,9101,505,0006,910
2022-08-156,8976,9226,8766,9221,214,3006,922
2022-08-126,7776,9286,7626,9104,361,5006,910
2022-08-106,6206,6426,5576,6181,461,0006,618
2022-08-096,6606,6756,5706,6042,397,4006,604
2022-08-086,6116,6586,5766,6531,763,3006,653
2022-08-056,5596,6856,5386,6492,026,6006,649
2022-08-046,6396,6556,5626,5992,095,8006,599
2022-08-036,4576,5946,4466,5912,328,4006,591
2022-08-026,5966,6006,4576,4713,018,4006,471
2022-08-016,5926,6146,4926,6144,217,2006,614
2022-07-296,7846,7846,6566,7043,210,5006,704
2022-07-286,7656,7916,6726,7082,626,6006,708
2022-07-276,6576,7726,6556,7441,702,7006,744
2022-07-266,7126,7696,6896,7242,081,3006,724
2022-07-256,7736,8206,7096,7281,970,9006,728
2022-07-226,7666,8686,7606,8592,045,2006,859
2022-07-216,7916,8446,7526,8322,186,8006,832
2022-07-206,6596,8076,6466,8063,310,9006,806
2022-07-196,4966,5826,4806,5702,820,6006,570
2022-07-156,4406,4586,3626,3792,413,4006,379
2022-07-146,3706,4486,2706,4282,825,1006,428
2022-07-136,4886,5176,4406,4791,622,8006,479
2022-07-126,5626,5656,4206,4692,642,0006,469
2022-07-116,6166,6656,5346,5652,787,4006,565
2022-07-086,4436,5826,4366,4903,081,0006,490
2022-07-076,3886,4376,2956,4372,800,1006,437
2022-07-066,4166,4326,2846,3313,240,2006,331
2022-07-056,4846,5186,4466,4932,189,8006,493
2022-07-046,3606,4286,3376,4262,101,0006,426
2022-07-016,4406,4716,2836,3373,973,0006,337
2022-06-306,4846,5946,3926,4382,982,4006,438
2022-06-296,5566,6736,5516,5844,609,2006,584
2022-06-286,6226,6956,5926,6561,966,5006,656
2022-06-276,4926,6136,4896,5972,371,6006,597
2022-06-246,3106,4126,2426,3923,137,9006,392
2022-06-236,4616,5606,4176,4352,091,6006,435
2022-06-226,6096,6226,4766,4772,093,1006,477
2022-06-216,4826,5446,4156,5091,883,8006,509
2022-06-206,5596,5676,3506,4072,027,3006,407
2022-06-176,4236,5576,3856,5044,473,9006,504
2022-06-166,7286,8176,6896,7202,050,1006,720
2022-06-156,7506,7626,6576,6752,812,6006,675
2022-06-146,7206,8106,6606,7983,044,6006,798
2022-06-136,7906,8896,7766,8553,106,4006,855
2022-06-106,9216,9896,9056,9453,108,1006,945
2022-06-096,9507,0156,9016,9113,294,0006,911
2022-06-086,9737,0156,9117,0083,022,1007,008
2022-06-076,9006,9866,8876,9402,488,0006,940
2022-06-066,7916,8886,7846,8741,986,5006,874
2022-06-036,8606,8976,7816,8561,942,5006,856
2022-06-026,7956,8026,7156,7971,654,7006,797
2022-06-016,6866,7966,6716,7961,575,5006,796
2022-05-316,7506,7986,7066,7253,122,2006,725
2022-05-306,7106,7986,6946,7804,442,5006,780
2022-05-276,7006,7406,6466,6611,738,6006,661
2022-05-266,6506,6856,5796,5991,922,5006,599
2022-05-256,5766,6496,5036,6252,649,5006,625
2022-05-246,6616,7086,6146,6262,307,3006,626
2022-05-236,6806,7056,6036,6242,139,4006,624
2022-05-206,5966,6476,5326,6352,517,5006,635
2022-05-196,4016,5576,3936,5452,413,6006,545
2022-05-186,4996,5676,4936,5512,687,7006,551
2022-05-176,3806,4306,3446,4211,790,2006,421
2022-05-166,4786,4966,3726,4291,958,5006,429
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