6501 (株)日立製作所 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,5801,5901,5701,5702,178,0007,476.19
1988-12-271,5801,5901,5701,5703,695,0007,476.19
1988-12-261,5901,6101,5901,5903,366,0007,571.43
1988-12-241,5801,6101,5801,5804,677,0007,523.81
1988-12-231,6001,6101,5701,5806,291,0007,523.81
1988-12-221,6101,6201,5901,6004,468,0007,619.05
1988-12-211,6301,6301,6001,6205,002,0007,714.29
1988-12-201,6501,6601,6201,63012,556,9997,761.90
1988-12-191,6201,6301,6001,6309,306,0007,761.90
1988-12-161,5901,6201,5701,5909,127,0007,571.43
1988-12-151,6001,6101,5801,5807,037,0007,523.81
1988-12-141,5701,6101,5701,60013,483,9997,619.05
1988-12-131,5701,5801,5501,5602,878,0007,428.57
1988-12-121,5801,6001,5601,5602,674,0007,428.57
1988-12-091,6001,6101,5901,5903,785,0007,571.43
1988-12-081,6001,6201,5901,59010,340,9997,571.43
1988-12-071,5901,6001,5701,5908,588,0007,571.43
1988-12-061,5701,5901,5501,5606,418,0007,428.57
1988-12-051,5501,5801,5401,5603,049,0007,428.57
1988-12-031,5501,5601,5401,5501,922,0007,380.95
1988-12-021,5601,5801,5501,5503,818,0007,380.95
1988-12-011,5801,5901,5601,5605,066,0007,428.57
1988-11-301,6201,6301,5801,6006,325,0007,619.05
1988-11-291,5901,6101,5701,61020,539,9997,666.67
1988-11-281,5401,5701,5301,5607,730,0007,428.57
1988-11-261,5601,5701,5201,5205,813,0007,238.10
1988-11-251,5001,5601,5001,5408,882,0007,333.33
1988-11-241,4901,5201,4801,4905,490,0007,095.24
1988-11-221,4901,5001,4801,5003,908,0007,142.86
1988-11-211,5101,5201,4901,5103,575,0007,190.48
1988-11-181,5501,5601,5001,5308,347,0007,285.71
1988-11-171,5001,5501,4901,54012,730,9997,333.33
1988-11-161,4901,5301,4801,52013,958,9997,238.10
1988-11-151,4401,4801,4401,4505,402,0006,904.76
1988-11-141,4401,4501,4301,4303,258,0006,809.52
1988-11-111,4401,4901,4301,4604,824,0006,952.38
1988-11-101,4401,4501,4201,4403,486,0006,857.14
1988-11-091,4901,5001,4501,4607,719,0006,952.38
1988-11-081,4301,4801,4201,4707,301,0007,000
1988-11-071,4101,4301,4001,4104,865,0006,714.29
1988-11-051,4001,4301,3901,4206,867,0006,761.90
1988-11-041,4501,4601,3901,4007,332,0006,666.67
1988-11-021,4901,4901,4401,4405,687,0006,857.14
1988-11-011,5201,5301,4801,5004,188,0007,142.86
1988-10-311,5201,5401,4701,5003,030,0007,142.86
1988-10-291,4601,5301,4501,5203,692,0007,238.10
1988-10-281,4601,4901,4501,4707,044,0007,000
1988-10-271,4601,4701,4401,4704,678,0007,000
1988-10-261,4501,4801,4401,4504,631,0006,904.76
1988-10-251,4401,4601,4301,4306,709,0006,809.52
1988-10-241,4401,4501,4301,4402,548,0006,857.14
1988-10-221,4801,4801,4401,4602,904,0006,952.38
1988-10-211,5301,5301,4801,4904,086,0007,095.24
1988-10-201,5101,5201,4901,5003,110,0007,142.86
1988-10-191,5301,5401,4901,5105,412,0007,190.48
1988-10-181,5101,5301,5001,5005,036,0007,142.86
1988-10-171,4601,5001,4601,4903,039,0007,095.24
1988-10-141,4801,5001,4401,4806,806,0007,047.62
1988-10-131,4601,4701,4501,4607,256,0006,952.38
1988-10-121,5301,5401,4901,4904,993,0007,095.24
1988-10-111,5901,5901,5401,5403,122,0007,333.33
1988-10-071,5201,5701,4901,5506,708,0007,380.95
1988-10-061,5601,5701,5201,5405,607,0007,333.33
1988-10-051,6201,6301,5401,5605,439,0007,428.57
1988-10-041,6201,6401,6101,6203,898,0007,714.29
1988-10-031,6601,6701,6101,6105,928,0007,666.67
1988-10-011,6701,6801,6601,6601,955,0007,904.76
1988-09-301,6901,7001,6701,6703,901,0007,952.38
1988-09-291,6901,6901,6701,6703,276,0007,952.38
1988-09-281,7101,7201,6801,6807,905,0008,000
1988-09-271,6801,7201,6601,70012,330,9998,095.24
1988-09-261,6601,6701,6501,6509,349,0007,857.14
1988-09-241,6801,6801,6601,6603,086,0007,904.76
1988-09-221,7101,7301,6801,6906,651,0008,047.62
1988-09-211,7501,7501,6901,7209,234,0008,190.48
1988-09-201,7701,7801,7301,7506,853,0008,333.33
1988-09-191,8001,8201,7901,8006,992,0008,571.43
1988-09-161,7601,8001,7501,79014,339,9998,523.81
1988-09-141,7601,7701,7401,7408,164,0008,285.71
1988-09-131,7201,7601,7201,75012,189,9998,333.33
1988-09-121,6501,7101,6501,7104,930,0008,142.86
1988-09-091,6701,6801,6501,6503,453,0007,857.14
1988-09-081,6901,7101,6601,6605,069,0007,904.76
1988-09-071,6601,6801,6501,6709,311,0007,952.38
1988-09-061,6601,6801,6501,6506,952,0007,857.14
1988-09-051,6601,6801,6501,6603,560,0007,904.76
1988-09-031,7101,7101,6801,6804,827,0008,000
1988-09-021,6301,6701,6301,6507,180,0007,857.14
1988-09-011,6101,6601,6101,6408,568,0007,809.52
1988-08-311,6901,7001,6501,6705,776,0007,952.38
1988-08-301,6801,7101,6501,69011,884,9998,047.62
1988-08-291,7301,7401,6501,6708,582,0007,952.38
1988-08-271,7301,7501,7201,7203,162,0008,190.48
1988-08-261,7501,7601,7101,7305,673,0008,238.10
1988-08-251,7901,8001,7701,7704,372,0008,428.57
1988-08-241,8201,8301,7701,7706,138,0008,428.57
1988-08-231,8401,8501,8201,8206,106,0008,666.67
1988-08-221,8601,8701,8301,8505,149,0008,809.52
1988-08-191,8801,9101,8501,8509,379,0008,809.52
1988-08-181,8401,8701,8301,8609,467,0008,857.14
1988-08-171,8601,8701,8301,8308,320,0008,714.29
1988-08-161,8501,8601,8101,8307,377,0008,714.29
1988-08-151,8601,8701,8501,8603,361,0008,857.14
1988-08-121,9001,9001,8601,8709,583,0008,904.76
1988-08-111,8301,9101,8201,91017,318,9999,095.24
1988-08-101,9001,9301,8201,83025,172,9998,714.29
1988-08-091,9001,9301,8901,9307,423,0009,190.48
1988-08-081,9001,9201,8901,9005,671,0009,047.62
1988-08-061,8801,9401,8701,9209,096,0009,142.86
1988-08-051,9201,9401,8801,89016,453,9999,000
1988-08-041,9902,0001,9201,95020,641,9999,285.71
1988-08-031,9902,0101,9801,99027,715,9999,476.19
1988-08-022,0202,0201,9802,01018,397,9999,571.43
1988-08-012,0402,0402,0102,01029,255,9999,571.43
1988-07-301,9802,0301,9702,03043,217,9989,666.67
1988-07-291,9801,9901,9501,95025,766,9999,285.71
1988-07-281,9101,9901,9101,96034,554,9989,333.33
1988-07-271,9101,9401,9001,92040,144,9989,142.86
1988-07-261,9301,9401,8901,91019,661,9999,095.24
1988-07-251,9501,9501,9001,93019,844,9999,190.48
1988-07-231,8601,9501,8601,95026,841,9999,285.71
1988-07-221,8601,9101,8501,86057,851,9978,857.14
1988-07-211,8501,8501,8101,85029,834,9998,809.52
1988-07-201,7601,8501,7301,85048,734,9988,809.52
1988-07-191,7801,7901,7301,73040,733,9988,238.10
1988-07-181,7501,7801,7201,78036,227,9988,476.19
1988-07-151,7301,7301,6901,72074,746,9968,190.48
1988-07-141,6101,6501,6001,64035,070,9987,809.52
1988-07-131,6001,6001,5801,59015,015,9997,571.43
1988-07-121,5801,6001,5701,60011,193,9997,619.05
1988-07-111,5901,5901,5601,5604,740,0007,428.57
1988-07-081,5801,6001,5601,57015,116,9997,476.19
1988-07-071,6101,6301,5901,60057,917,9977,619.05
1988-07-061,5301,6001,5201,60071,785,9967,619.05
1988-07-051,4601,5101,4601,50025,449,9997,142.86
1988-07-041,4401,4701,4401,4404,166,0006,857.14
1988-07-021,4201,4601,4201,4504,157,0006,904.76
1988-07-011,4501,4701,4301,4309,857,0006,809.52
1988-06-301,4701,4801,4401,45010,498,9996,904.76
1988-06-291,4301,4901,4301,47030,759,9987,000
1988-06-281,3801,4201,3701,4207,758,0006,761.90
1988-06-271,4001,4201,3901,3901,823,0006,619.05
1988-06-251,3901,4201,3801,4202,119,0006,761.90
1988-06-241,4101,4101,3901,3902,763,0006,619.05
1988-06-231,4301,4401,4001,4105,375,0006,714.29
1988-06-221,4001,4201,3801,4005,964,0006,666.67
1988-06-211,4001,4001,3801,3804,345,0006,571.43
1988-06-201,4101,4201,4001,4003,706,0006,666.67
1988-06-171,4301,4401,4201,4202,925,0006,761.90
1988-06-161,4501,4601,4301,4502,708,0006,904.76
1988-06-151,4901,5001,4501,45017,563,9996,904.76
1988-06-141,4601,4601,4401,4502,651,0006,904.76
1988-06-131,4301,4701,4201,4405,594,0006,857.14
1988-06-101,4501,4501,4001,4105,352,0006,714.29
1988-06-091,4401,4701,4301,46011,375,9996,952.38
1988-06-081,4201,4401,4101,4105,642,0006,714.29
1988-06-071,4201,4501,4101,4309,085,0006,809.52
1988-06-061,3801,4301,3801,4005,277,0006,666.67
1988-06-041,3801,3901,3701,3704,901,0006,523.81
1988-06-031,3901,4001,3801,3803,067,0006,571.43
1988-06-021,4101,4201,3901,4005,394,0006,666.67
1988-06-011,4001,4201,3901,3906,583,0006,619.05
1988-05-311,3601,3701,3501,3603,106,0006,476.19
1988-05-301,3601,3801,3501,3503,761,0006,428.57
1988-05-281,3601,3801,3501,3504,365,0006,428.57
1988-05-271,4101,4101,3701,3705,995,0006,523.81
1988-05-261,4201,4301,3901,4003,500,0006,666.67
1988-05-251,4101,4301,4101,4203,927,0006,761.90
1988-05-241,4001,4201,3901,4105,647,0006,714.29
1988-05-231,4101,4201,3901,4006,964,0006,666.67
1988-05-201,4301,4401,4001,4206,562,0006,761.90
1988-05-191,4301,4401,4201,4205,805,0006,761.90
1988-05-181,4901,4901,4501,4506,724,0006,904.76
1988-05-171,4901,5101,4701,47014,131,9997,000
1988-05-161,4701,4901,4601,4909,227,0007,095.24
1988-05-131,4201,4401,4201,4403,299,0006,857.14
1988-05-121,4001,4301,3901,4208,515,0006,761.90
1988-05-111,4301,4501,4101,4206,014,0006,761.90
1988-05-101,4301,4601,4201,4404,127,0006,857.14
1988-05-091,4601,4601,4301,4402,693,0006,857.14
1988-05-071,4601,4701,4601,4602,738,0006,952.38
1988-05-061,4901,5001,4801,4805,426,0007,047.62
1988-05-021,4801,5101,4801,5009,917,0007,142.86
1988-04-301,4701,4901,4601,4903,280,0007,095.24
1988-04-281,4401,4801,4401,4705,710,0007,000
1988-04-271,4501,4701,4301,4602,858,0006,952.38
1988-04-261,4801,4901,4601,4609,342,0006,952.38
1988-04-251,4701,4901,4701,4808,355,0007,047.62
1988-04-231,4501,4601,4301,4602,911,0006,952.38
1988-04-221,4201,4301,4101,4204,059,0006,761.90
1988-04-211,4301,4501,4001,4003,537,0006,666.67
1988-04-201,4401,4501,4201,4404,125,0006,857.14
1988-04-191,4101,4401,3801,4408,082,0006,857.14
1988-04-181,4501,4601,4001,4105,800,0006,714.29
1988-04-151,4601,4701,4401,44016,286,9996,857.14
1988-04-141,5001,5101,4901,5106,159,0007,190.48
1988-04-131,5201,5301,5001,50019,755,9997,142.86
1988-04-121,4901,5201,4701,52030,171,9987,238.10
1988-04-111,4901,4901,4601,4806,500,0007,047.62
1988-04-081,4701,5001,4601,47035,092,9987,000
1988-04-071,4501,4901,4401,48037,995,9987,047.62
1988-04-061,4001,4201,3901,42010,009,9996,761.90
1988-04-051,4001,4101,3801,3903,875,0006,619.05
1988-04-041,4101,4201,3901,3903,394,0006,619.05
1988-04-021,3901,4201,3901,4002,711,0006,666.67
1988-04-011,4301,4301,3901,3906,744,0006,619.05
1988-03-311,4401,4501,4101,4107,232,0006,714.29
1988-03-301,4601,4701,4401,45022,048,9996,904.76
1988-03-291,3801,4301,3701,42015,287,9996,761.90
1988-03-281,3301,3601,3301,3606,883,0006,476.19
1988-03-261,3401,3601,3301,3407,656,0006,380.95
1988-03-251,3701,3901,3701,3706,373,0006,523.81
1988-03-241,4201,4301,3901,4007,486,0006,666.67
1988-03-231,4201,4501,4101,41011,363,9996,714.29
1988-03-221,4201,4301,4101,41011,081,9996,714.29
1988-03-181,4501,4601,4301,43016,667,9996,809.52
1988-03-171,4101,4401,3901,43038,043,9986,809.52
1988-03-161,3801,4201,3701,41025,952,9996,714.29
1988-03-151,3301,3501,3201,3405,839,0006,380.95
1988-03-141,3601,3701,3301,3405,012,0006,380.95
1988-03-111,3601,3901,3601,3609,129,0006,476.19
1988-03-101,3901,4101,3701,38028,258,9996,571.43
1988-03-091,3601,3901,3501,39013,094,9996,619.05
1988-03-081,3701,3801,3401,3406,934,0006,380.95
1988-03-071,3601,3901,3501,38010,092,9996,571.43
1988-03-051,3601,3701,3501,3604,599,0006,476.19
1988-03-041,3601,3701,3501,3706,574,0006,523.81
1988-03-031,3701,3901,3501,36026,449,9996,476.19
1988-03-021,3401,3701,3301,37025,562,9996,523.81
1988-03-011,3101,3301,3001,32012,018,9996,285.71
1988-02-291,3101,3201,2901,2903,250,0006,142.86
1988-02-271,3201,3301,3101,3203,854,0006,285.71
1988-02-261,2901,3401,2901,33027,211,9996,333.33
1988-02-251,2701,3101,2601,2909,438,0006,142.86
1988-02-241,2901,2901,2701,2704,190,0006,047.62
1988-02-231,2801,3001,2701,3004,852,0006,190.48
1988-02-221,3101,3101,2801,2908,270,0006,142.86
1988-02-191,2601,3001,2601,2909,555,0006,142.86
1988-02-181,2501,2601,2401,2505,766,0005,952.38
1988-02-171,2601,2701,2501,2504,135,0005,952.38
1988-02-161,2701,2801,2601,2605,263,0006,000
1988-02-151,2901,2901,2701,2706,316,0006,047.62
1988-02-121,2501,2701,2401,2706,430,0006,047.62
1988-02-101,2501,2601,2301,2403,158,0005,904.76
1988-02-091,2301,2501,2201,2502,544,0005,952.38
1988-02-081,2501,2501,2301,2301,990,0005,857.14
1988-02-061,2201,2501,2201,2501,449,0005,952.38
1988-02-051,2301,2401,2201,2202,624,0005,809.52
1988-02-041,2201,2401,2101,2204,224,0005,809.52
1988-02-031,2301,2401,2201,2301,635,0005,857.14
1988-02-021,2601,2601,2301,2302,482,0005,857.14
1988-02-011,2701,2801,2401,2608,624,0006,000
1988-01-301,2601,2701,2501,2602,257,0006,000
1988-01-291,2401,2601,2301,2404,678,0005,904.76
1988-01-281,2201,2301,2201,2202,014,0005,809.52
1988-01-271,2201,2401,2201,2304,735,0005,857.14
1988-01-261,2401,2501,2301,2303,765,0005,857.14
1988-01-251,2201,2401,2201,2203,879,0005,809.52
1988-01-231,2201,2301,2101,2303,150,0005,857.14
1988-01-221,2301,2401,2201,2202,756,0005,809.52
1988-01-211,2201,2401,2201,2303,855,0005,857.14
1988-01-201,2501,2601,2401,2604,147,0006,000
1988-01-191,2901,3001,2701,2706,261,0006,047.62
1988-01-181,3201,3301,2901,31022,020,9996,238.10
1988-01-141,2301,2801,2301,2605,317,0006,000
1988-01-131,2101,2301,2001,2205,848,0005,809.52
1988-01-121,2601,2801,2301,2306,061,0005,857.14
1988-01-111,2801,2901,2501,2507,478,0005,952.38
1988-01-081,3201,3301,2801,30018,585,9996,190.48
1988-01-071,3101,3401,2901,30037,007,9986,190.48
1988-01-061,2601,3401,2601,33047,813,9986,333.33
1988-01-051,2201,2301,1901,2108,599,0005,761.90
1988-01-041,1301,1601,1201,1501,897,0005,476.19

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