1. HOME >
  2. 株価時系列 >
  3. 6501 >
  4. 1987年

6501 (株)日立製作所 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,1201,1701,1001,1503,746,0001,095.24
1987-12-261,1701,1801,1301,1303,132,0001,076.19
1987-12-251,2101,2201,1601,1607,738,0001,104.76
1987-12-241,2301,2301,2001,2306,177,0001,171.43
1987-12-231,2001,2201,1901,2005,693,0001,142.86
1987-12-221,2301,2401,2001,2004,525,0001,142.86
1987-12-211,2301,2401,2101,24013,739,9991,180.95
1987-12-181,1801,2101,1801,2005,931,0001,142.86
1987-12-171,1601,2001,1501,2006,541,0001,142.86
1987-12-161,1601,1801,1501,1603,521,0001,104.76
1987-12-151,1701,1801,1501,1804,858,0001,123.81
1987-12-141,1601,1701,1401,1403,306,0001,085.71
1987-12-111,1901,2001,1501,1507,036,0001,095.24
1987-12-101,2201,2201,1901,2105,829,0001,152.38
1987-12-091,2401,2501,2001,20011,573,9991,142.86
1987-12-081,1901,2201,1701,22010,783,9991,161.90
1987-12-071,1701,1901,1501,1604,527,0001,104.76
1987-12-051,1401,1701,1401,1503,372,0001,095.24
1987-12-041,1501,1701,1401,1405,758,0001,085.71
1987-12-031,1701,1801,1401,1504,445,0001,095.24
1987-12-021,1901,2101,1701,1705,856,0001,114.29
1987-12-011,1401,2001,1301,1909,672,0001,133.33
1987-11-301,1801,1901,1601,1603,902,0001,104.76
1987-11-281,2001,2101,1801,2004,329,0001,142.86
1987-11-271,2401,2501,2101,2108,148,0001,152.38
1987-11-261,2601,2601,2401,2405,412,0001,180.95
1987-11-251,2901,2901,2601,26012,739,9991,200
1987-11-241,2601,2901,2501,26013,474,9991,200
1987-11-201,2201,2601,2201,26011,165,9991,200
1987-11-191,2701,2801,2301,23012,528,9991,171.43
1987-11-181,2001,2801,1901,27019,298,9991,209.52
1987-11-171,2501,2601,2101,2108,876,0001,152.38
1987-11-161,2501,2601,2301,24011,853,9991,180.95
1987-11-131,2401,2701,2301,24044,680,9981,180.95
1987-11-121,1701,2001,1501,20021,562,9991,142.86
1987-11-111,1201,1501,0801,13024,061,9991,076.19
1987-11-101,1601,1701,1101,12010,036,9991,066.67
1987-11-091,1801,1901,1601,1804,712,0001,123.81
1987-11-071,1801,1901,1701,1804,482,0001,123.81
1987-11-061,1601,2101,1501,20029,474,9991,142.86
1987-11-051,1101,1601,1001,13013,931,9991,076.19
1987-11-041,1201,1301,1001,1106,097,0001,057.14
1987-11-021,1601,1601,1201,1407,628,0001,085.71
1987-10-311,1801,1901,1601,18012,529,9991,123.81
1987-10-301,1301,1801,1201,14018,480,9991,085.71
1987-10-291,0601,1201,0501,05019,612,9991,000
1987-10-281,1801,1901,0901,10020,798,9991,047.62
1987-10-271,0701,2001,0701,19031,054,9981,133.33
1987-10-261,1701,1801,0301,08017,957,9991,028.57
1987-10-241,1701,1901,1301,15013,619,9991,095.24
1987-10-231,1801,2001,1301,13032,933,9981,076.19
1987-10-221,3601,3601,2401,24023,808,9991,180.95
1987-10-211,2901,3201,2601,30027,850,9991,238.10
1987-10-201,2001,2001,2001,2004,992,0001,142.86
1987-10-191,4101,4201,3801,40013,622,9991,333.33
1987-10-161,4601,5001,4401,49016,324,9991,419.05
1987-10-151,5001,5401,4801,48016,970,9991,409.52
1987-10-141,6001,6101,5601,56027,234,9991,485.71
1987-10-131,5301,5801,5301,56019,267,9991,485.71
1987-10-121,5401,5601,5201,55011,654,9991,476.19
1987-10-091,5901,6101,5501,56035,662,9981,485.71
1987-10-081,5401,6001,5301,59072,299,9961,514.29
1987-10-071,5501,5801,5401,55047,407,9981,476.19
1987-10-061,5301,5901,5101,58071,675,9961,504.76
1987-10-051,5201,5601,5201,54021,668,9991,466.67
1987-10-031,4901,5401,4901,53019,572,9991,457.14
1987-10-021,4801,4901,4601,48018,603,9991,409.52
1987-10-011,5301,5501,4501,46039,770,9981,390.48
1987-09-301,5301,5601,5201,54048,598,9981,466.67
1987-09-291,5601,5701,5201,55046,902,9981,476.19
1987-09-281,5101,5601,5101,56078,745,9961,485.71
1987-09-261,4801,5001,4801,50077,592,9961,428.57
1987-09-251,3901,4601,3901,44034,503,9981,371.43
1987-09-241,4101,4301,3901,41049,626,9981,342.86
1987-09-221,3101,3701,2901,37016,714,9991,304.76
1987-09-211,3401,3501,3101,3206,429,0001,257.14
1987-09-181,3601,3801,3401,34027,669,9991,276.19
1987-09-171,3401,3601,3201,33019,583,9991,266.67
1987-09-161,3201,3501,3101,35031,105,9981,285.71
1987-09-141,3201,3201,3001,32024,972,9991,257.14
1987-09-111,2401,2901,2301,28016,640,9991,219.05
1987-09-101,2001,2301,1901,2105,068,0001,152.38
1987-09-091,2201,2301,1701,2104,288,0001,152.38
1987-09-081,1901,2401,1901,2306,566,0001,171.43
1987-09-071,2001,2101,1701,1902,806,0001,133.33
1987-09-051,2301,2301,1801,2005,776,0001,142.86
1987-09-041,1801,2101,1801,1906,824,0001,133.33
1987-09-031,1301,1801,1101,1605,362,0001,104.76
1987-09-021,1801,1801,1501,1505,987,0001,095.24
1987-09-011,2101,2201,1801,1802,977,0001,123.81
1987-08-311,2001,2201,1901,1901,694,0001,133.33
1987-08-291,1801,2101,1801,2003,514,0001,142.86
1987-08-281,1901,2101,1701,1809,480,0001,123.81
1987-08-271,2501,2501,2001,2206,564,0001,161.90
1987-08-261,2701,2901,2401,24011,758,9991,180.95
1987-08-251,2301,2501,2201,2507,537,0001,190.48
1987-08-241,2101,2601,2001,2207,762,0001,161.90
1987-08-221,2001,2201,1901,2205,074,0001,161.90
1987-08-211,2501,2601,2001,21012,425,9991,152.38
1987-08-201,2201,2401,1901,22011,154,9991,161.90
1987-08-191,2301,2501,2001,23024,892,9991,171.43
1987-08-181,3401,3501,2901,29019,800,9991,228.57
1987-08-171,3601,4001,3501,36039,660,9981,295.24
1987-08-141,3301,3901,3201,38075,861,9961,314.29
1987-08-131,2701,3201,2601,31054,400,9971,247.62
1987-08-121,2501,2801,2401,27033,410,9981,209.52
1987-08-111,2201,2501,2101,23015,702,9991,171.43
1987-08-101,1901,2201,1901,2003,028,0001,142.86
1987-08-071,1801,2001,1701,1802,908,0001,123.81
1987-08-061,2001,2201,1801,1805,175,0001,123.81
1987-08-051,1701,2101,1701,1809,847,0001,123.81
1987-08-041,1701,2101,1601,1609,604,0001,104.76
1987-08-031,2301,2501,1801,1909,909,0001,133.33
1987-08-011,2301,2701,2201,24015,887,9991,180.95
1987-07-311,2401,2801,2201,24035,726,9981,180.95
1987-07-301,2201,2701,2101,25049,773,9981,190.48
1987-07-291,1201,2001,1101,20013,679,9991,142.86
1987-07-281,0901,1201,0701,1102,637,0001,057.14
1987-07-271,0701,0701,0501,0601,445,0001,009.52
1987-07-251,0701,0801,0601,060891,0001,009.52
1987-07-241,0701,1001,0601,0703,547,0001,019.05
1987-07-231,0601,0801,0401,0803,927,0001,028.57
1987-07-221,1001,1101,0501,0704,759,0001,019.05
1987-07-211,1101,1301,0901,1205,686,0001,066.67
1987-07-201,1401,1501,1101,1306,449,0001,076.19
1987-07-171,0801,1301,0701,1107,319,0001,057.14
1987-07-161,0601,0701,0501,0503,516,0001,000
1987-07-151,0601,0801,0401,0804,238,0001,028.57
1987-07-141,0701,0801,0401,0403,068,000990.48
1987-07-131,1101,1101,0701,0802,967,0001,028.57
1987-07-101,0801,1101,0701,1103,831,0001,057.14
1987-07-091,0801,1001,0501,0706,268,0001,019.05
1987-07-081,1501,1701,0801,0809,660,0001,028.57
1987-07-071,1801,1801,1201,1507,269,0001,095.24
1987-07-061,1801,2001,1501,1706,475,0001,114.29
1987-07-041,1801,2101,1701,1805,143,0001,123.81
1987-07-031,2301,2301,1801,18018,856,9991,123.81
1987-07-021,1801,2101,1801,19017,447,9991,133.33
1987-07-011,2001,2101,1701,19010,313,9991,133.33
1987-06-301,1501,2101,1501,20020,879,9991,142.86
1987-06-291,1601,1801,1201,1709,190,0001,114.29
1987-06-271,1901,2101,1701,18010,800,9991,123.81
1987-06-261,2501,2601,1901,22030,475,9981,161.90
1987-06-251,1801,2601,1801,23034,726,9981,171.43
1987-06-241,2201,2501,1801,20036,548,9981,142.86
1987-06-231,1501,2301,1301,22064,167,9971,161.90
1987-06-221,1501,1601,1201,12015,845,9991,066.67
1987-06-191,0901,1601,0701,15034,510,9981,095.24
1987-06-181,0901,1101,0601,1009,749,0001,047.62
1987-06-171,1201,1401,0801,11017,843,9991,057.14
1987-06-161,1401,1401,1001,11011,003,9991,057.14
1987-06-151,1201,1401,1101,13027,282,9991,076.19
1987-06-121,0901,1101,0701,10015,668,9991,047.62
1987-06-111,0201,0801,0201,0809,675,0001,028.57
1987-06-101,0601,0701,0401,0406,553,000990.48
1987-06-091,0901,1001,0601,0807,136,0001,028.57
1987-06-081,0801,0901,0701,0704,711,0001,019.05
1987-06-061,0801,0901,0701,0704,212,0001,019.05
1987-06-051,1201,1201,0801,08014,513,9991,028.57
1987-06-041,0701,1201,0701,12054,458,9971,066.67
1987-06-031,0501,0701,0401,05013,182,9991,000
1987-06-021,0801,0901,0501,07021,478,9991,019.05
1987-06-011,0601,0801,0401,08032,277,9981,028.57
1987-05-301,0401,0501,0301,0403,709,000990.48
1987-05-291,0201,0701,0101,06026,518,9991,009.52
1987-05-289971,0309951,01016,551,999961.91
1987-05-279951,0209811,01035,209,998961.91
1987-05-269339659319656,032,000919.05
1987-05-259289389239351,654,000890.48
1987-05-239389419219282,156,000883.81
1987-05-229309409259331,536,000888.57
1987-05-219459499159354,207,000890.48
1987-05-209209519079356,051,000890.48
1987-05-199159289149203,444,000876.19
1987-05-189069199069151,917,000871.43
1987-05-159389389229232,277,000879.05
1987-05-149509559319406,607,000895.24
1987-05-139259509259306,470,000885.71
1987-05-129309309209251,311,000880.95
1987-05-119409459259352,717,000890.48
1987-05-089459459319404,202,000895.24
1987-05-079319409309352,010,000890.48
1987-05-069459509209252,177,000880.95
1987-05-029519609459552,924,000909.52
1987-05-019609739419458,935,000900
1987-04-3093096192496017,364,999914.29
1987-04-288909208719108,426,000866.67
1987-04-278608908588686,309,000826.67
1987-04-258608698558603,130,000819.05
1987-04-248908958648806,702,000838.10
1987-04-239009108908934,031,000850.48
1987-04-229209299049105,014,000866.67
1987-04-219259329059103,663,000866.67
1987-04-209009388969326,590,000887.62
1987-04-179009098908954,460,000852.38
1987-04-168659008659009,362,000857.14
1987-04-1585586584485520,539,999814.29
1987-04-148608788558656,446,000823.81
1987-04-138808908718728,356,000830.48
1987-04-109209299009015,244,000858.10
1987-04-099369509279404,311,000895.24
1987-04-089299409269263,904,000881.91
1987-04-0791795091793910,333,999894.29
1987-04-069299309139138,008,000869.52
1987-04-049459519199194,730,000875.24
1987-04-039339659339555,301,000909.52
1987-04-029009489009435,747,000898.10
1987-04-019039208908904,873,000847.62
1987-03-318809128809006,572,000857.14
1987-03-3095095188588515,555,999842.86
1987-03-289559609509505,701,000904.76
1987-03-2796598996397511,481,999928.57
1987-03-269659849609714,298,000924.76
1987-03-259809859709735,932,000926.67
1987-03-249981,0109869904,563,000942.86
1987-03-231,0301,0509959958,095,000947.62
1987-03-201,0101,0301,0001,0305,872,000980.95
1987-03-191,0001,0101,0001,0003,601,000952.38
1987-03-181,0201,0301,0101,0105,121,000961.91
1987-03-171,0101,0201,0101,0102,963,000961.91
1987-03-161,0401,0501,0201,0203,758,000971.43
1987-03-131,0501,0601,0301,0308,833,000980.95
1987-03-121,0401,0801,0301,0709,715,0001,019.05
1987-03-111,0201,0601,0201,0207,511,000971.43
1987-03-101,0401,0501,0101,0104,021,000961.91
1987-03-091,0101,0401,0001,0406,105,000990.48
1987-03-079901,0009901,0003,116,000952.38
1987-03-069971,0009919913,930,000943.81
1987-03-051,0001,0109969974,643,000949.52
1987-03-041,0101,0201,0001,0004,302,000952.38
1987-03-031,0201,0301,0001,0003,245,000952.38
1987-03-029901,0209901,0004,758,000952.38
1987-02-289931,0009909902,836,000942.86
1987-02-279801,0109809905,648,000942.86
1987-02-261,0001,0109909909,319,000942.86
1987-02-251,0101,0201,0001,0008,818,000952.38
1987-02-241,0101,0301,0101,0203,145,000971.43
1987-02-231,0501,0601,0301,0302,871,000980.95
1987-02-201,0601,0701,0301,0506,238,0001,000
1987-02-191,0601,0801,0501,05012,785,9991,000
1987-02-181,0401,0501,0201,0404,443,000990.48
1987-02-171,0001,0209991,0202,588,000971.43
1987-02-161,0101,0201,0001,0001,673,000952.38
1987-02-131,0401,0501,0101,0104,094,000961.91
1987-02-121,0501,0601,0401,0504,262,0001,000
1987-02-101,0601,0701,0401,0402,061,000990.48
1987-02-091,0801,0801,0601,0701,721,0001,019.05
1987-02-071,0701,0701,0501,0602,760,0001,009.52
1987-02-061,0701,0901,0601,0708,434,0001,019.05
1987-02-051,0801,0901,0601,0607,798,0001,009.52
1987-02-041,0401,0701,0401,0603,423,0001,009.52
1987-02-031,0701,0701,0401,0402,794,000990.48
1987-02-021,0601,0901,0501,07010,841,9991,019.05
1987-01-311,0501,0601,0401,0507,203,0001,000
1987-01-301,0001,0309951,0206,633,000971.43
1987-01-299921,0109929955,052,000947.62
1987-01-281,0101,0201,0001,00010,272,999952.38
1987-01-271,0101,0401,0101,0203,537,000971.43
1987-01-261,0201,0301,0101,0102,762,000961.91
1987-01-241,0001,0109961,0003,265,000952.38
1987-01-231,0201,0301,0101,0202,602,000971.43
1987-01-221,0301,0501,0001,0105,415,000961.91
1987-01-211,0201,0401,0001,0405,235,000990.48
1987-01-209951,0109939954,019,000947.62
1987-01-191,0101,0209919983,224,000950.48
1987-01-161,0001,0301,0001,0106,330,000961.91
1987-01-149861,0309861,0004,806,000952.38
1987-01-139909999859913,836,000943.81
1987-01-121,0101,0201,0001,0003,907,000952.38
1987-01-091,0201,0601,0201,0306,023,000980.95
1987-01-081,0601,0701,0401,0403,245,000990.48
1987-01-071,0801,0901,0601,0802,950,0001,028.57
1987-01-061,1001,1101,0801,0904,858,0001,038.10
1987-01-051,1001,1101,0801,0803,165,0001,028.57

分割・併合履歴 ： [2024-06-27]1株→5株 [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株