6501 (株)日立製作所 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,1101,1301,1101,1104,333,0005,285.71
1986-12-261,1601,1701,1401,1407,190,0005,428.57
1986-12-251,1701,1901,1601,18018,663,9995,619.05
1986-12-241,1601,1801,1601,16011,430,9995,523.81
1986-12-231,1701,1801,1601,1608,936,0005,523.81
1986-12-221,1801,1901,1601,18026,158,9995,619.05
1986-12-191,1501,1901,1501,18030,749,9985,619.05
1986-12-181,1601,1601,1401,16013,908,9995,523.81
1986-12-171,1701,1701,1301,15023,944,9995,476.19
1986-12-161,1301,1701,1301,17035,035,9985,571.43
1986-12-151,1201,1201,1001,1108,895,0005,285.71
1986-12-121,1001,1201,0901,10010,501,9995,238.10
1986-12-111,1001,1101,0801,09011,846,9995,190.48
1986-12-101,0901,1001,0701,1009,908,0005,238.10
1986-12-091,0901,1001,0801,09015,121,9995,190.48
1986-12-081,0701,0901,0601,08012,093,9995,142.86
1986-12-061,0501,0601,0401,0604,335,0005,047.62
1986-12-051,0701,0901,0501,07017,855,9995,095.24
1986-12-041,0001,0401,0001,03010,150,9994,904.76
1986-12-031,0001,0209919916,001,0004,719.05
1986-12-021,0001,0009859951,853,0004,738.10
1986-12-019901,0109901,0002,969,0004,761.90
1986-11-299779909769901,183,0004,714.29
1986-11-289959999869861,955,0004,695.24
1986-11-279841,0209831,0003,926,0004,761.90
1986-11-269999999759834,031,0004,680.95
1986-11-251,0101,0201,0001,0006,912,0004,761.90
1986-11-221,0101,0109919953,613,0004,738.10
1986-11-219679789669752,551,0004,642.86
1986-11-209699709609601,890,0004,571.43
1986-11-199609749589592,230,0004,566.67
1986-11-189579679569621,870,0004,580.95
1986-11-179659739559551,934,0004,547.62
1986-11-149559679559602,492,0004,571.43
1986-11-139809899749751,924,0004,642.86
1986-11-129901,0109869903,112,0004,714.29
1986-11-111,0001,0009819856,620,0004,690.48
1986-11-109559639529531,997,0004,538.10
1986-11-079439639419515,952,0004,528.57
1986-11-069639689539536,061,0004,538.10
1986-11-059801,0009809836,385,0004,680.95
1986-11-041,0201,0309961,0001,868,0004,761.90
1986-11-011,0101,0201,0001,0203,301,0004,857.14
1986-10-311,0201,0309951,0004,634,0004,761.90
1986-10-309801,0109809955,809,0004,738.10
1986-10-299911,0109709805,813,0004,666.67
1986-10-289901,0009879911,956,0004,719.05
1986-10-279801,0009759802,591,0004,666.67
1986-10-251,0201,0409909903,847,0004,714.29
1986-10-241,0701,0801,0301,06017,454,9995,047.62
1986-10-239811,0409751,02012,406,9994,857.14
1986-10-221,0301,03095597510,657,9994,642.86
1986-10-211,0101,0509911,0108,408,0004,809.52
1986-10-201,0101,0401,0001,0204,880,0004,857.14
1986-10-171,0601,0601,0201,0403,824,0004,952.38
1986-10-161,0401,0701,0101,05012,343,9995,000
1986-10-151,0801,0901,0201,0408,297,0004,952.38
1986-10-141,1001,1101,0401,07011,357,9995,095.24
1986-10-131,1201,1401,0801,08016,997,9995,142.86
1986-10-091,1101,1301,0801,13026,287,9995,380.95
1986-10-081,1101,1201,0701,07021,847,9995,095.24
1986-10-071,0601,1201,0501,10031,321,9985,238.10
1986-10-061,0901,1101,0401,04013,114,9994,952.38
1986-10-041,0401,1001,0201,09019,613,9995,190.48
1986-10-039751,0609601,03016,450,9994,904.76
1986-10-021,0301,04097097311,870,9994,633.33
1986-10-011,1001,1001,0001,01017,933,9994,809.52
1986-09-301,1001,1301,0501,07020,989,9995,095.24
1986-09-291,0901,1401,0801,12075,815,9965,333.33
1986-09-271,0201,1001,0201,08031,284,9985,142.86
1986-09-269551,0509551,02024,214,9994,857.14
1986-09-251,0101,0209709806,666,0004,666.67
1986-09-249951,0209911,0008,488,0004,761.90
1986-09-229659799639653,187,0004,595.24
1986-09-199951,0109689725,164,0004,628.57
1986-09-189571,0109579857,054,0004,690.48
1986-09-179639789539565,353,0004,552.38
1986-09-169859909319337,316,0004,442.86
1986-09-129701,01097099515,858,9994,738.10
1986-09-111,0201,0701,0201,05028,554,9995,000
1986-09-101,0401,0401,0101,0109,444,0004,809.52
1986-09-099911,0409901,0009,613,0004,761.90
1986-09-081,0201,0509951,0006,817,0004,761.90
1986-09-061,0101,0601,0101,03013,809,9994,904.76
1986-09-051,0201,0501,0001,03031,684,9984,904.76
1986-09-0494099593697516,546,9994,642.86
1986-09-0391595491594012,838,9994,476.19
1986-09-029659699319358,719,0004,452.38
1986-09-019951,0109719755,372,0004,642.86
1986-08-301,0001,0109909904,729,0004,714.29
1986-08-299851,0409851,00013,208,9994,761.90
1986-08-281,0401,05099199515,592,9994,738.10
1986-08-271,0801,1001,0301,04060,496,9974,952.38
1986-08-261,0401,1001,0301,06072,002,9965,047.62
1986-08-251,0101,0601,0101,04071,727,9964,952.38
1986-08-231,0301,0301,0301,03037,334,9984,904.76
1986-08-229911,0209901,02079,751,9964,857.14
1986-08-2196096394194131,205,9984,480.95
1986-08-2091595091194042,981,9984,476.19
1986-08-1985590085589519,019,9994,261.90
1986-08-188388638388605,115,0004,095.24
1986-08-158298498298362,842,0003,980.95
1986-08-148558558308303,892,0003,952.38
1986-08-138318568318553,377,0004,071.43
1986-08-128598678418412,393,0004,004.76
1986-08-118508558508554,192,0004,071.43
1986-08-0888189086587114,377,9994,147.62
1986-08-0783487683486015,255,9994,095.24
1986-08-068308348208345,879,0003,971.43
1986-08-057958237938102,969,0003,857.14
1986-08-048108107937991,239,0003,804.76
1986-08-028048118008053,107,0003,833.33
1986-08-017757957757843,084,0003,733.33
1986-07-317828047757755,352,0003,690.48
1986-07-307817967807853,695,0003,738.10
1986-07-297907997717823,615,0003,723.81
1986-07-288158248058101,748,0003,857.14
1986-07-268208268108102,632,0003,857.14
1986-07-257808107808004,783,0003,809.52
1986-07-247958057857904,319,0003,761.90
1986-07-237717817667754,214,0003,690.48
1986-07-227707807697702,773,0003,666.67
1986-07-217577897507804,425,0003,714.29
1986-07-197687707607603,005,0003,619.05
1986-07-187807877707784,245,0003,704.76
1986-07-177958007897904,132,0003,761.90
1986-07-168048068008032,463,0003,823.81
1986-07-158108148058124,431,0003,866.67
1986-07-148028218028114,341,0003,861.90
1986-07-117908097908055,280,0003,833.33
1986-07-107868007867896,156,0003,757.14
1986-07-098018087927935,696,0003,776.19
1986-07-088078198078104,457,0003,857.14
1986-07-078218298178172,216,0003,890.48
1986-07-058178248178241,244,0003,923.81
1986-07-048158218098175,131,0003,890.48
1986-07-038418498338354,298,0003,976.19
1986-07-028568608468502,530,0004,047.62
1986-07-018648698608612,498,0004,100
1986-06-308698758658731,040,0004,157.14
1986-06-28865869865865713,0004,119.05
1986-06-278708758628622,389,0004,104.76
1986-06-268758798618631,920,0004,109.52
1986-06-258758858758791,847,0004,185.71
1986-06-248668958668755,662,0004,166.67
1986-06-238668738608701,260,0004,142.86
1986-06-218508598498562,767,0004,076.19
1986-06-208478578478573,552,0004,080.95
1986-06-198608628458464,692,0004,028.57
1986-06-188608648608632,153,0004,109.52
1986-06-178698708628642,403,0004,114.29
1986-06-168718758698703,656,0004,142.86
1986-06-138838838728754,107,0004,166.67
1986-06-128808928808852,879,0004,214.29
1986-06-118858898858872,029,0004,223.81
1986-06-108708948708863,449,0004,219.05
1986-06-099049088908913,014,0004,242.86
1986-06-078879048879002,663,0004,285.71
1986-06-068838928838853,071,0004,214.29
1986-06-058858958858852,431,0004,214.29
1986-06-048989008888882,848,0004,228.57
1986-06-039109158988982,422,0004,276.19
1986-06-029129279049208,444,0004,380.95
1986-05-319209249129125,177,0004,342.86
1986-05-308959108889107,094,0004,333.33
1986-05-298959028858854,473,0004,214.29
1986-05-288818928808905,763,0004,238.10
1986-05-278888958818812,530,0004,195.24
1986-05-269009008888881,239,0004,228.57
1986-05-249039069009001,886,0004,285.71
1986-05-239059078929054,685,0004,309.52
1986-05-228999028898954,577,0004,261.90
1986-05-218908978878954,629,0004,261.90
1986-05-208848908768793,553,0004,185.71
1986-05-198949038878935,006,0004,252.38
1986-05-178768888708845,466,0004,209.52
1986-05-168708798688787,024,0004,180.95
1986-05-158888978868904,525,0004,238.10
1986-05-149109108868888,684,0004,228.57
1986-05-1387188886788010,347,9994,190.48
1986-05-128858958818814,283,0004,195.24
1986-05-099039128918914,815,0004,242.86
1986-05-088959048958956,228,0004,261.90
1986-05-078949258939108,873,0004,333.33
1986-05-069109159009047,242,0004,304.76
1986-05-0293094092693112,350,9994,433.33
1986-05-0194996093293532,666,9984,452.38
1986-04-3091896391795943,082,9984,566.67
1986-04-2890792890392021,542,9994,380.95
1986-04-2691091590091019,347,9994,333.33
1986-04-2588591988291526,705,9994,357.14
1986-04-248748908718758,844,0004,166.67
1986-04-2388589187288412,223,9994,209.52
1986-04-2288290887589627,675,9994,266.67
1986-04-2187990187189230,442,9984,247.62
1986-04-1985587985187920,418,9994,185.71
1986-04-1883086082585519,780,9994,071.43
1986-04-178408438308308,071,0003,952.38
1986-04-168308348208296,704,0003,947.62
1986-04-158118148058103,156,0003,857.14
1986-04-148038188028111,540,0003,861.90
1986-04-117998137988042,410,0003,828.57
1986-04-108188227957953,467,0003,785.71
1986-04-098448478278285,961,0003,942.86
1986-04-088268388258354,579,0003,976.19
1986-04-078308398208232,366,0003,919.05
1986-04-058258298218291,513,0003,947.62
1986-04-0481984981982814,040,9993,942.86
1986-04-038308358188249,355,0003,923.81
1986-04-0279584579582915,383,9993,947.62
1986-04-018188188028054,801,0003,833.33
1986-03-317998257998208,915,0003,904.76
1986-03-297908037857953,218,0003,785.71
1986-03-2881582379580014,403,9993,809.52
1986-03-2778581077579522,377,9993,785.71
1986-03-267407477377421,666,0003,533.33
1986-03-257337447307351,914,0003,500
1986-03-247197287197281,723,0003,466.67
1986-03-227217277187183,165,0003,419.05
1986-03-207257337257292,780,0003,471.43
1986-03-197267317247243,629,0003,447.62
1986-03-187357387287282,022,0003,466.67
1986-03-177507537457451,292,0003,547.62
1986-03-157587587507551,413,0003,595.24
1986-03-147467687467588,131,0003,609.52
1986-03-137427577427456,476,0003,547.62
1986-03-127427507417413,475,0003,528.57
1986-03-11735739735736826,0003,504.76
1986-03-107327427327351,486,0003,500
1986-03-077447527317342,641,0003,495.24
1986-03-067387477387476,044,0003,557.14
1986-03-057377437347424,182,0003,533.33
1986-03-047257347257342,029,0003,495.24
1986-03-037287327207231,669,0003,442.86
1986-03-017207287207233,438,0003,442.86
1986-02-287237267227223,304,0003,438.10
1986-02-277337367257294,096,0003,471.43
1986-02-267357457357396,889,0003,519.05
1986-02-257547557427451,867,0003,547.62
1986-02-247487577487541,955,0003,590.48
1986-02-227467517447451,119,0003,547.62
1986-02-217277447277382,467,0003,514.29
1986-02-207277317267272,799,0003,461.90
1986-02-197457467357352,998,0003,500
1986-02-187507517477471,592,0003,557.14
1986-02-177477527477521,214,0003,580.95
1986-02-157487497457472,229,0003,557.14
1986-02-147417547417482,470,0003,561.90
1986-02-137577607507502,820,0003,571.43
1986-02-127687727607632,121,0003,633.33
1986-02-107757777737732,313,0003,680.95
1986-02-077857867757753,492,0003,690.48
1986-02-067797887787793,969,0003,709.52
1986-02-057757867757833,058,0003,728.57
1986-02-047717747677681,726,0003,657.14
1986-02-037807867717751,663,0003,690.48
1986-02-017757847757841,499,0003,733.33
1986-01-317767807707753,896,0003,690.48
1986-01-307837857757753,445,0003,690.48
1986-01-2979980278678811,433,9993,752.38
1986-01-2878979978279512,682,9993,785.71
1986-01-277657877637857,454,0003,738.10
1986-01-257697697587581,527,0003,609.52
1986-01-247567617547551,863,0003,595.24
1986-01-237507537467461,339,0003,552.38
1986-01-227407557407492,916,0003,566.67
1986-01-217427507407401,635,0003,523.81
1986-01-207577577487502,472,0003,571.43
1986-01-18743758743758847,0003,609.52
1986-01-177627657517522,550,0003,580.95
1986-01-167477607437603,825,0003,619.05
1986-01-147337437327323,448,0003,485.71
1986-01-137427447337351,285,0003,500
1986-01-107407477407424,167,0003,533.33
1986-01-097507577507512,935,0003,576.19
1986-01-087697717607602,376,0003,619.05
1986-01-077607647507642,997,0003,638.10
1986-01-067777777707701,144,0003,666.67
1986-01-04770779770777954,0003,700

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