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
1987-12-281,1201,1701,1001,1503,746,0005,476.19
1987-12-261,1701,1801,1301,1303,132,0005,380.95
1987-12-251,2101,2201,1601,1607,738,0005,523.81
1987-12-241,2301,2301,2001,2306,177,0005,857.14
1987-12-231,2001,2201,1901,2005,693,0005,714.29
1987-12-221,2301,2401,2001,2004,525,0005,714.29
1987-12-211,2301,2401,2101,24013,739,9995,904.76
1987-12-181,1801,2101,1801,2005,931,0005,714.29
1987-12-171,1601,2001,1501,2006,541,0005,714.29
1987-12-161,1601,1801,1501,1603,521,0005,523.81
1987-12-151,1701,1801,1501,1804,858,0005,619.05
1987-12-141,1601,1701,1401,1403,306,0005,428.57
1987-12-111,1901,2001,1501,1507,036,0005,476.19
1987-12-101,2201,2201,1901,2105,829,0005,761.90
1987-12-091,2401,2501,2001,20011,573,9995,714.29
1987-12-081,1901,2201,1701,22010,783,9995,809.52
1987-12-071,1701,1901,1501,1604,527,0005,523.81
1987-12-051,1401,1701,1401,1503,372,0005,476.19
1987-12-041,1501,1701,1401,1405,758,0005,428.57
1987-12-031,1701,1801,1401,1504,445,0005,476.19
1987-12-021,1901,2101,1701,1705,856,0005,571.43
1987-12-011,1401,2001,1301,1909,672,0005,666.67
1987-11-301,1801,1901,1601,1603,902,0005,523.81
1987-11-281,2001,2101,1801,2004,329,0005,714.29
1987-11-271,2401,2501,2101,2108,148,0005,761.90
1987-11-261,2601,2601,2401,2405,412,0005,904.76
1987-11-251,2901,2901,2601,26012,739,9996,000
1987-11-241,2601,2901,2501,26013,474,9996,000
1987-11-201,2201,2601,2201,26011,165,9996,000
1987-11-191,2701,2801,2301,23012,528,9995,857.14
1987-11-181,2001,2801,1901,27019,298,9996,047.62
1987-11-171,2501,2601,2101,2108,876,0005,761.90
1987-11-161,2501,2601,2301,24011,853,9995,904.76
1987-11-131,2401,2701,2301,24044,680,9985,904.76
1987-11-121,1701,2001,1501,20021,562,9995,714.29
1987-11-111,1201,1501,0801,13024,061,9995,380.95
1987-11-101,1601,1701,1101,12010,036,9995,333.33
1987-11-091,1801,1901,1601,1804,712,0005,619.05
1987-11-071,1801,1901,1701,1804,482,0005,619.05
1987-11-061,1601,2101,1501,20029,474,9995,714.29
1987-11-051,1101,1601,1001,13013,931,9995,380.95
1987-11-041,1201,1301,1001,1106,097,0005,285.71
1987-11-021,1601,1601,1201,1407,628,0005,428.57
1987-10-311,1801,1901,1601,18012,529,9995,619.05
1987-10-301,1301,1801,1201,14018,480,9995,428.57
1987-10-291,0601,1201,0501,05019,612,9995,000
1987-10-281,1801,1901,0901,10020,798,9995,238.10
1987-10-271,0701,2001,0701,19031,054,9985,666.67
1987-10-261,1701,1801,0301,08017,957,9995,142.86
1987-10-241,1701,1901,1301,15013,619,9995,476.19
1987-10-231,1801,2001,1301,13032,933,9985,380.95
1987-10-221,3601,3601,2401,24023,808,9995,904.76
1987-10-211,2901,3201,2601,30027,850,9996,190.48
1987-10-201,2001,2001,2001,2004,992,0005,714.29
1987-10-191,4101,4201,3801,40013,622,9996,666.67
1987-10-161,4601,5001,4401,49016,324,9997,095.24
1987-10-151,5001,5401,4801,48016,970,9997,047.62
1987-10-141,6001,6101,5601,56027,234,9997,428.57
1987-10-131,5301,5801,5301,56019,267,9997,428.57
1987-10-121,5401,5601,5201,55011,654,9997,380.95
1987-10-091,5901,6101,5501,56035,662,9987,428.57
1987-10-081,5401,6001,5301,59072,299,9967,571.43
1987-10-071,5501,5801,5401,55047,407,9987,380.95
1987-10-061,5301,5901,5101,58071,675,9967,523.81
1987-10-051,5201,5601,5201,54021,668,9997,333.33
1987-10-031,4901,5401,4901,53019,572,9997,285.71
1987-10-021,4801,4901,4601,48018,603,9997,047.62
1987-10-011,5301,5501,4501,46039,770,9986,952.38
1987-09-301,5301,5601,5201,54048,598,9987,333.33
1987-09-291,5601,5701,5201,55046,902,9987,380.95
1987-09-281,5101,5601,5101,56078,745,9967,428.57
1987-09-261,4801,5001,4801,50077,592,9967,142.86
1987-09-251,3901,4601,3901,44034,503,9986,857.14
1987-09-241,4101,4301,3901,41049,626,9986,714.29
1987-09-221,3101,3701,2901,37016,714,9996,523.81
1987-09-211,3401,3501,3101,3206,429,0006,285.71
1987-09-181,3601,3801,3401,34027,669,9996,380.95
1987-09-171,3401,3601,3201,33019,583,9996,333.33
1987-09-161,3201,3501,3101,35031,105,9986,428.57
1987-09-141,3201,3201,3001,32024,972,9996,285.71
1987-09-111,2401,2901,2301,28016,640,9996,095.24
1987-09-101,2001,2301,1901,2105,068,0005,761.90
1987-09-091,2201,2301,1701,2104,288,0005,761.90
1987-09-081,1901,2401,1901,2306,566,0005,857.14
1987-09-071,2001,2101,1701,1902,806,0005,666.67
1987-09-051,2301,2301,1801,2005,776,0005,714.29
1987-09-041,1801,2101,1801,1906,824,0005,666.67
1987-09-031,1301,1801,1101,1605,362,0005,523.81
1987-09-021,1801,1801,1501,1505,987,0005,476.19
1987-09-011,2101,2201,1801,1802,977,0005,619.05
1987-08-311,2001,2201,1901,1901,694,0005,666.67
1987-08-291,1801,2101,1801,2003,514,0005,714.29
1987-08-281,1901,2101,1701,1809,480,0005,619.05
1987-08-271,2501,2501,2001,2206,564,0005,809.52
1987-08-261,2701,2901,2401,24011,758,9995,904.76
1987-08-251,2301,2501,2201,2507,537,0005,952.38
1987-08-241,2101,2601,2001,2207,762,0005,809.52
1987-08-221,2001,2201,1901,2205,074,0005,809.52
1987-08-211,2501,2601,2001,21012,425,9995,761.90
1987-08-201,2201,2401,1901,22011,154,9995,809.52
1987-08-191,2301,2501,2001,23024,892,9995,857.14
1987-08-181,3401,3501,2901,29019,800,9996,142.86
1987-08-171,3601,4001,3501,36039,660,9986,476.19
1987-08-141,3301,3901,3201,38075,861,9966,571.43
1987-08-131,2701,3201,2601,31054,400,9976,238.10
1987-08-121,2501,2801,2401,27033,410,9986,047.62
1987-08-111,2201,2501,2101,23015,702,9995,857.14
1987-08-101,1901,2201,1901,2003,028,0005,714.29
1987-08-071,1801,2001,1701,1802,908,0005,619.05
1987-08-061,2001,2201,1801,1805,175,0005,619.05
1987-08-051,1701,2101,1701,1809,847,0005,619.05
1987-08-041,1701,2101,1601,1609,604,0005,523.81
1987-08-031,2301,2501,1801,1909,909,0005,666.67
1987-08-011,2301,2701,2201,24015,887,9995,904.76
1987-07-311,2401,2801,2201,24035,726,9985,904.76
1987-07-301,2201,2701,2101,25049,773,9985,952.38
1987-07-291,1201,2001,1101,20013,679,9995,714.29
1987-07-281,0901,1201,0701,1102,637,0005,285.71
1987-07-271,0701,0701,0501,0601,445,0005,047.62
1987-07-251,0701,0801,0601,060891,0005,047.62
1987-07-241,0701,1001,0601,0703,547,0005,095.24
1987-07-231,0601,0801,0401,0803,927,0005,142.86
1987-07-221,1001,1101,0501,0704,759,0005,095.24
1987-07-211,1101,1301,0901,1205,686,0005,333.33
1987-07-201,1401,1501,1101,1306,449,0005,380.95
1987-07-171,0801,1301,0701,1107,319,0005,285.71
1987-07-161,0601,0701,0501,0503,516,0005,000
1987-07-151,0601,0801,0401,0804,238,0005,142.86
1987-07-141,0701,0801,0401,0403,068,0004,952.38
1987-07-131,1101,1101,0701,0802,967,0005,142.86
1987-07-101,0801,1101,0701,1103,831,0005,285.71
1987-07-091,0801,1001,0501,0706,268,0005,095.24
1987-07-081,1501,1701,0801,0809,660,0005,142.86
1987-07-071,1801,1801,1201,1507,269,0005,476.19
1987-07-061,1801,2001,1501,1706,475,0005,571.43
1987-07-041,1801,2101,1701,1805,143,0005,619.05
1987-07-031,2301,2301,1801,18018,856,9995,619.05
1987-07-021,1801,2101,1801,19017,447,9995,666.67
1987-07-011,2001,2101,1701,19010,313,9995,666.67
1987-06-301,1501,2101,1501,20020,879,9995,714.29
1987-06-291,1601,1801,1201,1709,190,0005,571.43
1987-06-271,1901,2101,1701,18010,800,9995,619.05
1987-06-261,2501,2601,1901,22030,475,9985,809.52
1987-06-251,1801,2601,1801,23034,726,9985,857.14
1987-06-241,2201,2501,1801,20036,548,9985,714.29
1987-06-231,1501,2301,1301,22064,167,9975,809.52
1987-06-221,1501,1601,1201,12015,845,9995,333.33
1987-06-191,0901,1601,0701,15034,510,9985,476.19
1987-06-181,0901,1101,0601,1009,749,0005,238.10
1987-06-171,1201,1401,0801,11017,843,9995,285.71
1987-06-161,1401,1401,1001,11011,003,9995,285.71
1987-06-151,1201,1401,1101,13027,282,9995,380.95
1987-06-121,0901,1101,0701,10015,668,9995,238.10
1987-06-111,0201,0801,0201,0809,675,0005,142.86
1987-06-101,0601,0701,0401,0406,553,0004,952.38
1987-06-091,0901,1001,0601,0807,136,0005,142.86
1987-06-081,0801,0901,0701,0704,711,0005,095.24
1987-06-061,0801,0901,0701,0704,212,0005,095.24
1987-06-051,1201,1201,0801,08014,513,9995,142.86
1987-06-041,0701,1201,0701,12054,458,9975,333.33
1987-06-031,0501,0701,0401,05013,182,9995,000
1987-06-021,0801,0901,0501,07021,478,9995,095.24
1987-06-011,0601,0801,0401,08032,277,9985,142.86
1987-05-301,0401,0501,0301,0403,709,0004,952.38
1987-05-291,0201,0701,0101,06026,518,9995,047.62
1987-05-289971,0309951,01016,551,9994,809.52
1987-05-279951,0209811,01035,209,9984,809.52
1987-05-269339659319656,032,0004,595.24
1987-05-259289389239351,654,0004,452.38
1987-05-239389419219282,156,0004,419.05
1987-05-229309409259331,536,0004,442.86
1987-05-219459499159354,207,0004,452.38
1987-05-209209519079356,051,0004,452.38
1987-05-199159289149203,444,0004,380.95
1987-05-189069199069151,917,0004,357.14
1987-05-159389389229232,277,0004,395.24
1987-05-149509559319406,607,0004,476.19
1987-05-139259509259306,470,0004,428.57
1987-05-129309309209251,311,0004,404.76
1987-05-119409459259352,717,0004,452.38
1987-05-089459459319404,202,0004,476.19
1987-05-079319409309352,010,0004,452.38
1987-05-069459509209252,177,0004,404.76
1987-05-029519609459552,924,0004,547.62
1987-05-019609739419458,935,0004,500
1987-04-3093096192496017,364,9994,571.43
1987-04-288909208719108,426,0004,333.33
1987-04-278608908588686,309,0004,133.33
1987-04-258608698558603,130,0004,095.24
1987-04-248908958648806,702,0004,190.48
1987-04-239009108908934,031,0004,252.38
1987-04-229209299049105,014,0004,333.33
1987-04-219259329059103,663,0004,333.33
1987-04-209009388969326,590,0004,438.10
1987-04-179009098908954,460,0004,261.90
1987-04-168659008659009,362,0004,285.71
1987-04-1585586584485520,539,9994,071.43
1987-04-148608788558656,446,0004,119.05
1987-04-138808908718728,356,0004,152.38
1987-04-109209299009015,244,0004,290.48
1987-04-099369509279404,311,0004,476.19
1987-04-089299409269263,904,0004,409.52
1987-04-0791795091793910,333,9994,471.43
1987-04-069299309139138,008,0004,347.62
1987-04-049459519199194,730,0004,376.19
1987-04-039339659339555,301,0004,547.62
1987-04-029009489009435,747,0004,490.48
1987-04-019039208908904,873,0004,238.10
1987-03-318809128809006,572,0004,285.71
1987-03-3095095188588515,555,9994,214.29
1987-03-289559609509505,701,0004,523.81
1987-03-2796598996397511,481,9994,642.86
1987-03-269659849609714,298,0004,623.81
1987-03-259809859709735,932,0004,633.33
1987-03-249981,0109869904,563,0004,714.29
1987-03-231,0301,0509959958,095,0004,738.10
1987-03-201,0101,0301,0001,0305,872,0004,904.76
1987-03-191,0001,0101,0001,0003,601,0004,761.90
1987-03-181,0201,0301,0101,0105,121,0004,809.52
1987-03-171,0101,0201,0101,0102,963,0004,809.52
1987-03-161,0401,0501,0201,0203,758,0004,857.14
1987-03-131,0501,0601,0301,0308,833,0004,904.76
1987-03-121,0401,0801,0301,0709,715,0005,095.24
1987-03-111,0201,0601,0201,0207,511,0004,857.14
1987-03-101,0401,0501,0101,0104,021,0004,809.52
1987-03-091,0101,0401,0001,0406,105,0004,952.38
1987-03-079901,0009901,0003,116,0004,761.90
1987-03-069971,0009919913,930,0004,719.05
1987-03-051,0001,0109969974,643,0004,747.62
1987-03-041,0101,0201,0001,0004,302,0004,761.90
1987-03-031,0201,0301,0001,0003,245,0004,761.90
1987-03-029901,0209901,0004,758,0004,761.90
1987-02-289931,0009909902,836,0004,714.29
1987-02-279801,0109809905,648,0004,714.29
1987-02-261,0001,0109909909,319,0004,714.29
1987-02-251,0101,0201,0001,0008,818,0004,761.90
1987-02-241,0101,0301,0101,0203,145,0004,857.14
1987-02-231,0501,0601,0301,0302,871,0004,904.76
1987-02-201,0601,0701,0301,0506,238,0005,000
1987-02-191,0601,0801,0501,05012,785,9995,000
1987-02-181,0401,0501,0201,0404,443,0004,952.38
1987-02-171,0001,0209991,0202,588,0004,857.14
1987-02-161,0101,0201,0001,0001,673,0004,761.90
1987-02-131,0401,0501,0101,0104,094,0004,809.52
1987-02-121,0501,0601,0401,0504,262,0005,000
1987-02-101,0601,0701,0401,0402,061,0004,952.38
1987-02-091,0801,0801,0601,0701,721,0005,095.24
1987-02-071,0701,0701,0501,0602,760,0005,047.62
1987-02-061,0701,0901,0601,0708,434,0005,095.24
1987-02-051,0801,0901,0601,0607,798,0005,047.62
1987-02-041,0401,0701,0401,0603,423,0005,047.62
1987-02-031,0701,0701,0401,0402,794,0004,952.38
1987-02-021,0601,0901,0501,07010,841,9995,095.24
1987-01-311,0501,0601,0401,0507,203,0005,000
1987-01-301,0001,0309951,0206,633,0004,857.14
1987-01-299921,0109929955,052,0004,738.10
1987-01-281,0101,0201,0001,00010,272,9994,761.90
1987-01-271,0101,0401,0101,0203,537,0004,857.14
1987-01-261,0201,0301,0101,0102,762,0004,809.52
1987-01-241,0001,0109961,0003,265,0004,761.90
1987-01-231,0201,0301,0101,0202,602,0004,857.14
1987-01-221,0301,0501,0001,0105,415,0004,809.52
1987-01-211,0201,0401,0001,0405,235,0004,952.38
1987-01-209951,0109939954,019,0004,738.10
1987-01-191,0101,0209919983,224,0004,752.38
1987-01-161,0001,0301,0001,0106,330,0004,809.52
1987-01-149861,0309861,0004,806,0004,761.90
1987-01-139909999859913,836,0004,719.05
1987-01-121,0101,0201,0001,0003,907,0004,761.90
1987-01-091,0201,0601,0201,0306,023,0004,904.76
1987-01-081,0601,0701,0401,0403,245,0004,952.38
1987-01-071,0801,0901,0601,0802,950,0005,142.86
1987-01-061,1001,1101,0801,0904,858,0005,190.48
1987-01-051,1001,1101,0801,0803,165,0005,142.86

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