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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 6,307 | 6,444 | 6,288 | 6,431 | 3,202,700 | 6,431 |
| 2022-05-12 | 6,233 | 6,290 | 6,156 | 6,188 | 3,475,300 | 6,188 |
| 2022-05-11 | 6,306 | 6,357 | 6,257 | 6,314 | 2,986,100 | 6,314 |
| 2022-05-10 | 6,353 | 6,476 | 6,293 | 6,448 | 2,986,300 | 6,448 |
| 2022-05-09 | 6,465 | 6,581 | 6,373 | 6,383 | 3,541,900 | 6,383 |
| 2022-05-06 | 6,590 | 6,590 | 6,455 | 6,510 | 3,834,800 | 6,510 |
| 2022-05-02 | 6,462 | 6,516 | 6,333 | 6,480 | 5,826,900 | 6,480 |
| 2022-04-28 | 5,869 | 6,090 | 5,869 | 6,072 | 2,808,300 | 6,072 |
| 2022-04-27 | 5,790 | 5,943 | 5,751 | 5,904 | 5,085,400 | 5,904 |
| 2022-04-26 | 5,971 | 5,996 | 5,861 | 5,908 | 3,158,900 | 5,908 |
| 2022-04-25 | 5,981 | 6,094 | 5,941 | 6,045 | 2,760,800 | 6,045 |
| 2022-04-22 | 6,097 | 6,120 | 5,977 | 6,081 | 2,342,900 | 6,081 |
| 2022-04-21 | 6,057 | 6,074 | 5,994 | 6,068 | 1,911,600 | 6,068 |
| 2022-04-20 | 5,967 | 6,068 | 5,953 | 6,009 | 2,575,800 | 6,009 |
| 2022-04-19 | 5,851 | 5,879 | 5,774 | 5,871 | 2,341,200 | 5,871 |
| 2022-04-18 | 5,857 | 5,898 | 5,786 | 5,813 | 1,701,700 | 5,813 |
| 2022-04-15 | 5,874 | 5,962 | 5,813 | 5,957 | 1,968,700 | 5,957 |
| 2022-04-14 | 5,859 | 5,972 | 5,847 | 5,967 | 2,354,700 | 5,967 |
| 2022-04-13 | 5,777 | 5,837 | 5,722 | 5,818 | 2,901,300 | 5,818 |
| 2022-04-12 | 5,818 | 5,840 | 5,665 | 5,698 | 2,694,500 | 5,698 |
| 2022-04-11 | 5,900 | 5,901 | 5,795 | 5,849 | 2,428,500 | 5,849 |
| 2022-04-08 | 5,910 | 5,975 | 5,842 | 5,907 | 2,919,500 | 5,907 |
| 2022-04-07 | 5,805 | 5,861 | 5,777 | 5,838 | 3,748,300 | 5,838 |
| 2022-04-06 | 6,090 | 6,170 | 6,074 | 6,092 | 2,193,000 | 6,092 |
| 2022-04-05 | 6,193 | 6,262 | 6,124 | 6,144 | 2,501,000 | 6,144 |
| 2022-04-04 | 6,097 | 6,131 | 6,065 | 6,112 | 1,686,700 | 6,112 |
| 2022-04-01 | 6,065 | 6,133 | 6,003 | 6,098 | 2,631,700 | 6,098 |
| 2022-03-31 | 6,170 | 6,290 | 6,135 | 6,165 | 3,331,200 | 6,165 |
| 2022-03-30 | 6,236 | 6,256 | 6,181 | 6,250 | 3,497,800 | 6,250 |
| 2022-03-29 | 6,200 | 6,213 | 6,113 | 6,152 | 2,566,700 | 6,152 |
| 2022-03-28 | 6,164 | 6,186 | 6,101 | 6,127 | 1,681,200 | 6,127 |
| 2022-03-25 | 6,200 | 6,263 | 6,151 | 6,170 | 2,094,600 | 6,170 |
| 2022-03-24 | 6,074 | 6,204 | 6,066 | 6,169 | 2,964,700 | 6,169 |
| 2022-03-23 | 6,095 | 6,214 | 6,020 | 6,175 | 4,633,000 | 6,175 |
| 2022-03-22 | 5,780 | 5,955 | 5,780 | 5,927 | 4,327,200 | 5,927 |
| 2022-03-18 | 5,695 | 5,837 | 5,673 | 5,829 | 7,108,900 | 5,829 |
| 2022-03-17 | 5,687 | 5,687 | 5,553 | 5,643 | 4,593,700 | 5,643 |
| 2022-03-16 | 5,389 | 5,462 | 5,348 | 5,430 | 4,276,100 | 5,430 |
| 2022-03-15 | 5,144 | 5,283 | 5,128 | 5,233 | 2,990,300 | 5,233 |
| 2022-03-14 | 5,230 | 5,310 | 5,177 | 5,181 | 2,394,800 | 5,181 |
| 2022-03-11 | 5,160 | 5,205 | 5,068 | 5,139 | 3,951,200 | 5,139 |
| 2022-03-10 | 5,295 | 5,295 | 5,185 | 5,245 | 5,292,900 | 5,245 |
| 2022-03-09 | 4,980 | 5,102 | 4,907 | 4,998 | 6,404,900 | 4,998 |
| 2022-03-08 | 4,883 | 4,919 | 4,750 | 4,770 | 6,545,700 | 4,770 |
| 2022-03-07 | 4,922 | 5,002 | 4,858 | 4,953 | 7,294,500 | 4,953 |
| 2022-03-04 | 5,385 | 5,445 | 5,238 | 5,320 | 4,085,900 | 5,320 |
| 2022-03-03 | 5,504 | 5,518 | 5,417 | 5,462 | 2,990,300 | 5,462 |
| 2022-03-02 | 5,541 | 5,541 | 5,363 | 5,406 | 4,755,500 | 5,406 |
| 2022-03-01 | 5,800 | 5,802 | 5,632 | 5,663 | 2,902,800 | 5,663 |
| 2022-02-28 | 5,631 | 5,752 | 5,606 | 5,650 | 3,564,900 | 5,650 |
| 2022-02-25 | 5,542 | 5,688 | 5,511 | 5,661 | 3,398,400 | 5,661 |
| 2022-02-24 | 5,713 | 5,773 | 5,500 | 5,543 | 4,823,000 | 5,543 |
| 2022-02-22 | 5,890 | 5,898 | 5,768 | 5,795 | 2,934,900 | 5,795 |
| 2022-02-21 | 6,000 | 6,082 | 5,971 | 6,009 | 2,921,200 | 6,009 |
| 2022-02-18 | 6,050 | 6,148 | 6,047 | 6,123 | 2,991,000 | 6,123 |
| 2022-02-17 | 5,970 | 6,210 | 5,950 | 6,150 | 5,054,600 | 6,150 |
| 2022-02-16 | 5,851 | 5,919 | 5,835 | 5,904 | 2,388,100 | 5,904 |
| 2022-02-15 | 5,861 | 5,867 | 5,711 | 5,751 | 2,934,000 | 5,751 |
| 2022-02-14 | 5,895 | 5,953 | 5,810 | 5,818 | 3,483,900 | 5,818 |
| 2022-02-10 | 6,060 | 6,074 | 5,980 | 6,074 | 2,535,000 | 6,074 |
| 2022-02-09 | 5,989 | 6,029 | 5,941 | 5,991 | 2,623,800 | 5,991 |
| 2022-02-08 | 5,915 | 6,029 | 5,910 | 5,953 | 2,537,500 | 5,953 |
| 2022-02-07 | 5,950 | 5,969 | 5,805 | 5,888 | 2,706,200 | 5,888 |
| 2022-02-04 | 5,845 | 5,943 | 5,815 | 5,910 | 3,135,400 | 5,910 |
| 2022-02-03 | 5,851 | 6,029 | 5,738 | 5,852 | 5,217,500 | 5,852 |
| 2022-02-02 | 5,898 | 6,076 | 5,856 | 6,051 | 4,746,700 | 6,051 |
| 2022-02-01 | 5,903 | 5,970 | 5,790 | 5,802 | 5,636,200 | 5,802 |
| 2022-01-31 | 5,948 | 6,009 | 5,853 | 5,939 | 5,071,100 | 5,939 |
| 2022-01-28 | 6,090 | 6,103 | 6,009 | 6,048 | 3,360,100 | 6,048 |
| 2022-01-27 | 6,208 | 6,252 | 5,934 | 5,958 | 3,662,200 | 5,958 |
| 2022-01-26 | 6,180 | 6,198 | 6,087 | 6,115 | 2,784,800 | 6,115 |
| 2022-01-25 | 6,263 | 6,313 | 6,136 | 6,171 | 4,039,300 | 6,171 |
| 2022-01-24 | 6,198 | 6,329 | 6,121 | 6,290 | 3,453,700 | 6,290 |
| 2022-01-21 | 6,286 | 6,328 | 6,185 | 6,298 | 2,696,000 | 6,298 |
| 2022-01-20 | 6,326 | 6,439 | 6,245 | 6,377 | 2,861,400 | 6,377 |
| 2022-01-19 | 6,549 | 6,586 | 6,346 | 6,384 | 3,435,400 | 6,384 |
| 2022-01-18 | 6,750 | 6,778 | 6,631 | 6,673 | 2,191,900 | 6,673 |
| 2022-01-17 | 6,661 | 6,753 | 6,593 | 6,683 | 3,283,300 | 6,683 |
| 2022-01-14 | 6,950 | 7,037 | 6,790 | 6,861 | 4,189,000 | 6,861 |
| 2022-01-13 | 6,876 | 6,919 | 6,840 | 6,886 | 2,562,900 | 6,886 |
| 2022-01-12 | 6,784 | 6,905 | 6,766 | 6,897 | 3,303,000 | 6,897 |
| 2022-01-11 | 6,684 | 6,809 | 6,663 | 6,784 | 3,653,100 | 6,784 |
| 2022-01-07 | 6,750 | 6,819 | 6,675 | 6,707 | 4,192,500 | 6,707 |
| 2022-01-06 | 6,740 | 6,755 | 6,621 | 6,632 | 4,255,400 | 6,632 |
| 2022-01-05 | 6,650 | 6,728 | 6,583 | 6,715 | 6,524,400 | 6,715 |
| 2022-01-04 | 6,330 | 6,485 | 6,299 | 6,481 | 4,049,000 | 6,481 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
