6501 (株)日立製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 748 | 752 | 742 | 752 | 727,000 | 752 |
| 1992-12-29 | 749 | 753 | 745 | 752 | 850,000 | 752 |
| 1992-12-28 | 752 | 753 | 745 | 749 | 1,297,000 | 749 |
| 1992-12-25 | 753 | 755 | 750 | 750 | 1,225,000 | 750 |
| 1992-12-24 | 753 | 758 | 752 | 757 | 3,392,000 | 757 |
| 1992-12-22 | 750 | 753 | 748 | 752 | 1,631,000 | 752 |
| 1992-12-21 | 750 | 753 | 746 | 752 | 2,418,000 | 752 |
| 1992-12-18 | 747 | 754 | 747 | 754 | 4,104,000 | 754 |
| 1992-12-17 | 735 | 747 | 735 | 745 | 2,512,000 | 745 |
| 1992-12-16 | 745 | 747 | 739 | 743 | 1,448,000 | 743 |
| 1992-12-15 | 740 | 749 | 737 | 745 | 1,619,000 | 745 |
| 1992-12-14 | 746 | 747 | 741 | 741 | 1,109,000 | 741 |
| 1992-12-11 | 747 | 749 | 743 | 745 | 3,350,000 | 745 |
| 1992-12-10 | 734 | 749 | 734 | 747 | 2,994,000 | 747 |
| 1992-12-09 | 734 | 739 | 728 | 728 | 1,204,000 | 728 |
| 1992-12-08 | 728 | 734 | 725 | 734 | 1,397,000 | 734 |
| 1992-12-07 | 722 | 728 | 722 | 727 | 1,075,000 | 727 |
| 1992-12-04 | 721 | 723 | 718 | 720 | 632,000 | 720 |
| 1992-12-03 | 726 | 732 | 723 | 723 | 1,651,000 | 723 |
| 1992-12-02 | 725 | 728 | 719 | 720 | 1,379,000 | 720 |
| 1992-12-01 | 728 | 733 | 717 | 721 | 2,558,000 | 721 |
| 1992-11-30 | 724 | 728 | 718 | 728 | 2,016,000 | 728 |
| 1992-11-27 | 721 | 726 | 714 | 723 | 2,637,000 | 723 |
| 1992-11-26 | 710 | 729 | 708 | 726 | 2,118,000 | 726 |
| 1992-11-25 | 705 | 706 | 700 | 703 | 1,797,000 | 703 |
| 1992-11-24 | 712 | 713 | 704 | 704 | 2,479,000 | 704 |
| 1992-11-20 | 717 | 723 | 710 | 710 | 1,954,000 | 710 |
| 1992-11-19 | 733 | 736 | 722 | 726 | 1,763,000 | 726 |
| 1992-11-18 | 703 | 734 | 703 | 733 | 2,158,000 | 733 |
| 1992-11-17 | 698 | 708 | 692 | 703 | 2,458,000 | 703 |
| 1992-11-16 | 705 | 708 | 700 | 700 | 797,000 | 700 |
| 1992-11-13 | 705 | 713 | 701 | 706 | 2,677,000 | 706 |
| 1992-11-12 | 712 | 716 | 707 | 713 | 1,499,000 | 713 |
| 1992-11-11 | 720 | 722 | 712 | 715 | 1,390,000 | 715 |
| 1992-11-10 | 718 | 724 | 716 | 724 | 1,552,000 | 724 |
| 1992-11-09 | 720 | 721 | 714 | 716 | 1,609,000 | 716 |
| 1992-11-06 | 726 | 728 | 717 | 718 | 1,907,000 | 718 |
| 1992-11-05 | 728 | 734 | 725 | 728 | 2,311,000 | 728 |
| 1992-11-04 | 721 | 738 | 720 | 738 | 1,799,000 | 738 |
| 1992-11-02 | 711 | 720 | 711 | 720 | 1,287,000 | 720 |
| 1992-10-30 | 711 | 717 | 708 | 717 | 1,646,000 | 717 |
| 1992-10-29 | 717 | 717 | 711 | 712 | 1,364,000 | 712 |
| 1992-10-28 | 724 | 725 | 715 | 716 | 1,697,000 | 716 |
| 1992-10-27 | 710 | 725 | 708 | 725 | 1,363,000 | 725 |
| 1992-10-26 | 714 | 714 | 707 | 710 | 1,786,000 | 710 |
| 1992-10-23 | 719 | 724 | 711 | 713 | 2,123,000 | 713 |
| 1992-10-22 | 725 | 730 | 722 | 722 | 2,136,000 | 722 |
| 1992-10-21 | 723 | 737 | 721 | 737 | 1,878,000 | 737 |
| 1992-10-20 | 727 | 730 | 717 | 723 | 2,450,000 | 723 |
| 1992-10-19 | 739 | 744 | 724 | 726 | 1,956,000 | 726 |
| 1992-10-16 | 758 | 759 | 747 | 748 | 873,000 | 748 |
| 1992-10-15 | 758 | 765 | 757 | 762 | 1,265,000 | 762 |
| 1992-10-14 | 760 | 762 | 756 | 756 | 1,245,000 | 756 |
| 1992-10-13 | 760 | 764 | 755 | 758 | 1,483,000 | 758 |
| 1992-10-12 | 749 | 762 | 749 | 760 | 2,445,000 | 760 |
| 1992-10-09 | 740 | 749 | 740 | 749 | 2,294,000 | 749 |
| 1992-10-08 | 738 | 745 | 735 | 745 | 912,000 | 745 |
| 1992-10-07 | 738 | 747 | 737 | 739 | 838,000 | 739 |
| 1992-10-06 | 732 | 743 | 732 | 739 | 1,247,000 | 739 |
| 1992-10-05 | 727 | 745 | 718 | 740 | 1,126,000 | 740 |
| 1992-10-02 | 734 | 737 | 726 | 727 | 1,011,000 | 727 |
| 1992-10-01 | 727 | 739 | 717 | 730 | 2,952,000 | 730 |
| 1992-09-30 | 740 | 740 | 725 | 727 | 2,366,000 | 727 |
| 1992-09-29 | 749 | 754 | 731 | 747 | 1,914,000 | 747 |
| 1992-09-28 | 755 | 759 | 745 | 745 | 1,003,000 | 745 |
| 1992-09-25 | 759 | 765 | 758 | 762 | 2,330,000 | 762 |
| 1992-09-24 | 762 | 765 | 754 | 759 | 2,976,000 | 759 |
| 1992-09-22 | 771 | 778 | 771 | 772 | 1,413,000 | 772 |
| 1992-09-21 | 783 | 788 | 776 | 779 | 1,165,000 | 779 |
| 1992-09-18 | 785 | 789 | 778 | 783 | 858,000 | 783 |
| 1992-09-17 | 788 | 789 | 780 | 785 | 1,300,000 | 785 |
| 1992-09-16 | 790 | 792 | 780 | 787 | 1,244,000 | 787 |
| 1992-09-14 | 790 | 800 | 790 | 792 | 689,000 | 792 |
| 1992-09-11 | 808 | 810 | 784 | 786 | 3,907,000 | 786 |
| 1992-09-10 | 808 | 821 | 799 | 800 | 4,017,000 | 800 |
| 1992-09-09 | 790 | 805 | 788 | 805 | 1,252,000 | 805 |
| 1992-09-08 | 801 | 805 | 791 | 791 | 1,677,000 | 791 |
| 1992-09-07 | 811 | 824 | 808 | 808 | 3,438,000 | 808 |
| 1992-09-04 | 818 | 820 | 805 | 819 | 5,891,000 | 819 |
| 1992-09-03 | 776 | 810 | 764 | 809 | 4,019,000 | 809 |
| 1992-09-02 | 776 | 779 | 768 | 779 | 1,509,000 | 779 |
| 1992-09-01 | 790 | 796 | 785 | 786 | 1,719,000 | 786 |
| 1992-08-31 | 805 | 809 | 796 | 797 | 2,089,000 | 797 |
| 1992-08-28 | 802 | 827 | 796 | 815 | 4,500,000 | 815 |
| 1992-08-27 | 798 | 815 | 798 | 810 | 4,147,000 | 810 |
| 1992-08-26 | 793 | 801 | 786 | 792 | 1,945,000 | 792 |
| 1992-08-25 | 799 | 808 | 799 | 803 | 3,207,000 | 803 |
| 1992-08-24 | 806 | 827 | 800 | 819 | 5,399,000 | 819 |
| 1992-08-21 | 781 | 805 | 780 | 804 | 5,851,000 | 804 |
| 1992-08-20 | 729 | 765 | 729 | 760 | 2,164,000 | 760 |
| 1992-08-19 | 728 | 740 | 718 | 729 | 2,196,000 | 729 |
| 1992-08-18 | 747 | 747 | 718 | 718 | 1,381,000 | 718 |
| 1992-08-17 | 755 | 755 | 743 | 752 | 1,300,000 | 752 |
| 1992-08-14 | 736 | 750 | 736 | 745 | 2,000,000 | 745 |
| 1992-08-13 | 735 | 743 | 731 | 736 | 1,826,000 | 736 |
| 1992-08-12 | 735 | 745 | 728 | 731 | 2,046,000 | 731 |
| 1992-08-11 | 744 | 750 | 732 | 732 | 1,773,000 | 732 |
| 1992-08-10 | 748 | 748 | 737 | 740 | 1,820,000 | 740 |
| 1992-08-07 | 755 | 758 | 740 | 740 | 1,426,000 | 740 |
| 1992-08-06 | 759 | 763 | 751 | 758 | 1,513,000 | 758 |
| 1992-08-05 | 740 | 760 | 740 | 760 | 2,988,000 | 760 |
| 1992-08-04 | 726 | 739 | 722 | 730 | 1,031,000 | 730 |
| 1992-08-03 | 730 | 730 | 720 | 720 | 832,000 | 720 |
| 1992-07-31 | 719 | 738 | 718 | 723 | 3,354,000 | 723 |
| 1992-07-30 | 722 | 729 | 716 | 716 | 2,346,000 | 716 |
| 1992-07-29 | 740 | 745 | 711 | 711 | 1,697,000 | 711 |
| 1992-07-28 | 740 | 740 | 731 | 731 | 1,372,000 | 731 |
| 1992-07-27 | 751 | 759 | 730 | 732 | 1,914,000 | 732 |
| 1992-07-24 | 746 | 749 | 737 | 745 | 2,397,000 | 745 |
| 1992-07-23 | 740 | 753 | 740 | 750 | 2,396,000 | 750 |
| 1992-07-22 | 753 | 755 | 740 | 748 | 2,439,000 | 748 |
| 1992-07-21 | 751 | 769 | 751 | 752 | 1,754,000 | 752 |
| 1992-07-20 | 756 | 760 | 752 | 760 | 1,525,000 | 760 |
| 1992-07-17 | 796 | 797 | 783 | 785 | 1,284,000 | 785 |
| 1992-07-16 | 803 | 804 | 795 | 796 | 1,063,000 | 796 |
| 1992-07-15 | 809 | 810 | 800 | 804 | 1,196,000 | 804 |
| 1992-07-14 | 813 | 817 | 798 | 802 | 1,801,000 | 802 |
| 1992-07-13 | 805 | 813 | 802 | 813 | 1,614,000 | 813 |
| 1992-07-10 | 810 | 811 | 804 | 806 | 3,190,000 | 806 |
| 1992-07-09 | 790 | 804 | 790 | 804 | 2,654,000 | 804 |
| 1992-07-08 | 771 | 798 | 770 | 793 | 1,391,000 | 793 |
| 1992-07-07 | 785 | 785 | 774 | 775 | 898,000 | 775 |
| 1992-07-06 | 776 | 785 | 776 | 783 | 562,000 | 783 |
| 1992-07-03 | 795 | 796 | 780 | 780 | 1,852,000 | 780 |
| 1992-07-02 | 780 | 804 | 775 | 797 | 4,190,000 | 797 |
| 1992-07-01 | 759 | 789 | 750 | 789 | 1,334,000 | 789 |
| 1992-06-30 | 749 | 760 | 749 | 760 | 2,018,000 | 760 |
| 1992-06-29 | 745 | 747 | 740 | 742 | 1,742,000 | 742 |
| 1992-06-26 | 765 | 770 | 740 | 741 | 3,214,000 | 741 |
| 1992-06-25 | 756 | 771 | 754 | 765 | 3,027,000 | 765 |
| 1992-06-24 | 770 | 770 | 755 | 755 | 2,060,000 | 755 |
| 1992-06-23 | 761 | 768 | 758 | 760 | 1,401,000 | 760 |
| 1992-06-22 | 785 | 785 | 760 | 760 | 1,330,000 | 760 |
| 1992-06-19 | 761 | 785 | 760 | 783 | 1,799,000 | 783 |
| 1992-06-18 | 760 | 761 | 749 | 751 | 2,732,000 | 751 |
| 1992-06-17 | 768 | 772 | 760 | 765 | 1,746,000 | 765 |
| 1992-06-16 | 766 | 770 | 761 | 768 | 1,893,000 | 768 |
| 1992-06-15 | 777 | 780 | 765 | 765 | 1,586,000 | 765 |
| 1992-06-12 | 790 | 793 | 780 | 783 | 4,452,000 | 783 |
| 1992-06-11 | 781 | 789 | 780 | 786 | 1,612,000 | 786 |
| 1992-06-10 | 789 | 794 | 781 | 789 | 1,873,000 | 789 |
| 1992-06-09 | 790 | 799 | 790 | 799 | 1,028,000 | 799 |
| 1992-06-08 | 790 | 799 | 780 | 795 | 1,645,000 | 795 |
| 1992-06-05 | 790 | 797 | 788 | 795 | 1,572,000 | 795 |
| 1992-06-04 | 798 | 799 | 790 | 790 | 2,099,000 | 790 |
| 1992-06-03 | 801 | 805 | 798 | 800 | 1,165,000 | 800 |
| 1992-06-02 | 795 | 804 | 793 | 799 | 1,337,000 | 799 |
| 1992-06-01 | 805 | 809 | 795 | 795 | 955,000 | 795 |
| 1992-05-29 | 805 | 809 | 801 | 805 | 1,671,000 | 805 |
| 1992-05-28 | 800 | 807 | 795 | 805 | 1,616,000 | 805 |
| 1992-05-27 | 810 | 813 | 791 | 803 | 2,238,000 | 803 |
| 1992-05-26 | 816 | 820 | 811 | 816 | 794,000 | 816 |
| 1992-05-25 | 820 | 825 | 815 | 825 | 993,000 | 825 |
| 1992-05-22 | 824 | 825 | 815 | 818 | 1,405,000 | 818 |
| 1992-05-21 | 835 | 835 | 820 | 827 | 1,210,000 | 827 |
| 1992-05-20 | 840 | 844 | 832 | 832 | 1,980,000 | 832 |
| 1992-05-19 | 827 | 840 | 824 | 839 | 1,846,000 | 839 |
| 1992-05-18 | 825 | 830 | 815 | 828 | 2,010,000 | 828 |
| 1992-05-15 | 835 | 838 | 805 | 805 | 3,074,000 | 805 |
| 1992-05-14 | 838 | 843 | 831 | 831 | 3,006,000 | 831 |
| 1992-05-13 | 848 | 849 | 834 | 839 | 1,806,000 | 839 |
| 1992-05-12 | 859 | 859 | 849 | 850 | 2,040,000 | 850 |
| 1992-05-11 | 870 | 872 | 853 | 854 | 2,281,000 | 854 |
| 1992-05-08 | 862 | 870 | 860 | 870 | 4,929,000 | 870 |
| 1992-05-07 | 846 | 865 | 843 | 865 | 5,422,000 | 865 |
| 1992-05-06 | 842 | 847 | 839 | 845 | 2,302,000 | 845 |
| 1992-05-01 | 847 | 852 | 839 | 839 | 2,842,000 | 839 |
| 1992-04-30 | 850 | 852 | 846 | 850 | 3,868,000 | 850 |
| 1992-04-28 | 850 | 854 | 845 | 849 | 4,360,000 | 849 |
| 1992-04-27 | 847 | 851 | 842 | 849 | 3,777,000 | 849 |
| 1992-04-24 | 839 | 846 | 833 | 845 | 5,220,000 | 845 |
| 1992-04-23 | 830 | 842 | 826 | 836 | 5,861,000 | 836 |
| 1992-04-22 | 823 | 829 | 815 | 826 | 3,014,000 | 826 |
| 1992-04-21 | 816 | 823 | 811 | 823 | 2,448,000 | 823 |
| 1992-04-20 | 824 | 828 | 820 | 823 | 1,719,000 | 823 |
| 1992-04-17 | 835 | 838 | 823 | 832 | 2,574,000 | 832 |
| 1992-04-16 | 837 | 843 | 833 | 840 | 6,199,000 | 840 |
| 1992-04-15 | 825 | 836 | 824 | 831 | 9,398,000 | 831 |
| 1992-04-14 | 814 | 822 | 800 | 815 | 5,110,000 | 815 |
| 1992-04-13 | 820 | 822 | 808 | 819 | 4,952,000 | 819 |
| 1992-04-10 | 797 | 825 | 791 | 810 | 10,779,000 | 810 |
| 1992-04-09 | 780 | 793 | 772 | 772 | 4,536,000 | 772 |
| 1992-04-08 | 770 | 780 | 770 | 771 | 2,484,000 | 771 |
| 1992-04-07 | 788 | 791 | 782 | 788 | 2,574,000 | 788 |
| 1992-04-06 | 780 | 794 | 770 | 788 | 2,738,000 | 788 |
| 1992-04-03 | 767 | 775 | 760 | 774 | 4,043,000 | 774 |
| 1992-04-02 | 770 | 775 | 755 | 761 | 3,908,000 | 761 |
| 1992-04-01 | 780 | 780 | 765 | 770 | 2,830,000 | 770 |
| 1992-03-31 | 777 | 786 | 768 | 785 | 3,227,000 | 785 |
| 1992-03-30 | 781 | 784 | 771 | 772 | 1,718,000 | 772 |
| 1992-03-27 | 790 | 794 | 780 | 780 | 1,719,000 | 780 |
| 1992-03-26 | 794 | 795 | 786 | 789 | 1,824,000 | 789 |
| 1992-03-25 | 770 | 786 | 769 | 786 | 4,377,000 | 786 |
| 1992-03-24 | 774 | 774 | 767 | 772 | 2,113,000 | 772 |
| 1992-03-23 | 775 | 775 | 768 | 774 | 3,027,000 | 774 |
| 1992-03-19 | 761 | 777 | 755 | 759 | 6,211,000 | 759 |
| 1992-03-18 | 756 | 757 | 750 | 756 | 4,217,000 | 756 |
| 1992-03-17 | 764 | 768 | 754 | 756 | 4,066,000 | 756 |
| 1992-03-16 | 765 | 769 | 756 | 765 | 2,492,000 | 765 |
| 1992-03-13 | 754 | 777 | 754 | 765 | 7,875,000 | 765 |
| 1992-03-12 | 756 | 776 | 752 | 761 | 3,611,000 | 761 |
| 1992-03-11 | 760 | 761 | 753 | 756 | 3,145,000 | 756 |
| 1992-03-10 | 771 | 777 | 760 | 760 | 2,555,000 | 760 |
| 1992-03-09 | 777 | 783 | 773 | 775 | 2,714,000 | 775 |
| 1992-03-06 | 792 | 795 | 777 | 777 | 3,937,000 | 777 |
| 1992-03-05 | 804 | 805 | 796 | 802 | 3,681,000 | 802 |
| 1992-03-04 | 818 | 820 | 805 | 805 | 2,537,000 | 805 |
| 1992-03-03 | 831 | 834 | 822 | 822 | 1,745,000 | 822 |
| 1992-03-02 | 840 | 842 | 831 | 835 | 1,322,000 | 835 |
| 1992-02-28 | 840 | 844 | 836 | 840 | 1,729,000 | 840 |
| 1992-02-27 | 850 | 855 | 838 | 850 | 3,310,000 | 850 |
| 1992-02-26 | 848 | 852 | 845 | 845 | 1,282,000 | 845 |
| 1992-02-25 | 848 | 855 | 846 | 848 | 1,491,000 | 848 |
| 1992-02-24 | 855 | 860 | 850 | 850 | 949,000 | 850 |
| 1992-02-21 | 850 | 860 | 845 | 855 | 1,207,000 | 855 |
| 1992-02-20 | 840 | 845 | 833 | 845 | 2,336,000 | 845 |
| 1992-02-19 | 850 | 859 | 846 | 848 | 4,345,000 | 848 |
| 1992-02-18 | 865 | 868 | 853 | 860 | 2,219,000 | 860 |
| 1992-02-17 | 860 | 870 | 856 | 870 | 2,876,000 | 870 |
| 1992-02-14 | 876 | 880 | 866 | 870 | 2,778,000 | 870 |
| 1992-02-13 | 877 | 885 | 877 | 882 | 2,815,000 | 882 |
| 1992-02-12 | 890 | 890 | 877 | 877 | 2,444,000 | 877 |
| 1992-02-10 | 893 | 895 | 890 | 894 | 1,458,000 | 894 |
| 1992-02-07 | 909 | 915 | 892 | 898 | 3,263,000 | 898 |
| 1992-02-06 | 921 | 924 | 901 | 903 | 4,228,000 | 903 |
| 1992-02-05 | 930 | 935 | 925 | 928 | 2,018,000 | 928 |
| 1992-02-04 | 923 | 932 | 920 | 931 | 2,225,000 | 931 |
| 1992-02-03 | 929 | 931 | 924 | 924 | 1,494,000 | 924 |
| 1992-01-31 | 921 | 932 | 916 | 932 | 3,771,000 | 932 |
| 1992-01-30 | 914 | 922 | 912 | 922 | 1,833,000 | 922 |
| 1992-01-29 | 928 | 928 | 911 | 911 | 2,202,000 | 911 |
| 1992-01-28 | 910 | 920 | 910 | 920 | 1,572,000 | 920 |
| 1992-01-27 | 911 | 915 | 905 | 910 | 1,059,000 | 910 |
| 1992-01-24 | 929 | 929 | 911 | 911 | 1,770,000 | 911 |
| 1992-01-23 | 939 | 946 | 935 | 939 | 4,180,000 | 939 |
| 1992-01-22 | 920 | 939 | 917 | 939 | 3,759,000 | 939 |
| 1992-01-21 | 914 | 924 | 906 | 920 | 3,648,000 | 920 |
| 1992-01-20 | 909 | 909 | 893 | 904 | 1,756,000 | 904 |
| 1992-01-17 | 915 | 915 | 901 | 909 | 2,165,000 | 909 |
| 1992-01-16 | 910 | 920 | 907 | 919 | 2,807,000 | 919 |
| 1992-01-14 | 895 | 902 | 891 | 899 | 1,629,000 | 899 |
| 1992-01-13 | 895 | 903 | 893 | 893 | 1,438,000 | 893 |
| 1992-01-10 | 910 | 913 | 905 | 910 | 1,363,000 | 910 |
| 1992-01-09 | 912 | 915 | 905 | 914 | 1,950,000 | 914 |
| 1992-01-08 | 930 | 931 | 911 | 911 | 2,330,000 | 911 |
| 1992-01-07 | 935 | 938 | 925 | 936 | 2,077,000 | 936 |
| 1992-01-06 | 936 | 939 | 925 | 939 | 1,889,000 | 939 |
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