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
1992-12-30748752742752727,0003,760
1992-12-29749753745752850,0003,760
1992-12-287527537457491,297,0003,745
1992-12-257537557507501,225,0003,750
1992-12-247537587527573,392,0003,785
1992-12-227507537487521,631,0003,760
1992-12-217507537467522,418,0003,760
1992-12-187477547477544,104,0003,770
1992-12-177357477357452,512,0003,725
1992-12-167457477397431,448,0003,715
1992-12-157407497377451,619,0003,725
1992-12-147467477417411,109,0003,705
1992-12-117477497437453,350,0003,725
1992-12-107347497347472,994,0003,735
1992-12-097347397287281,204,0003,640
1992-12-087287347257341,397,0003,670
1992-12-077227287227271,075,0003,635
1992-12-04721723718720632,0003,600
1992-12-037267327237231,651,0003,615
1992-12-027257287197201,379,0003,600
1992-12-017287337177212,558,0003,605
1992-11-307247287187282,016,0003,640
1992-11-277217267147232,637,0003,615
1992-11-267107297087262,118,0003,630
1992-11-257057067007031,797,0003,515
1992-11-247127137047042,479,0003,520
1992-11-207177237107101,954,0003,550
1992-11-197337367227261,763,0003,630
1992-11-187037347037332,158,0003,665
1992-11-176987086927032,458,0003,515
1992-11-16705708700700797,0003,500
1992-11-137057137017062,677,0003,530
1992-11-127127167077131,499,0003,565
1992-11-117207227127151,390,0003,575
1992-11-107187247167241,552,0003,620
1992-11-097207217147161,609,0003,580
1992-11-067267287177181,907,0003,590
1992-11-057287347257282,311,0003,640
1992-11-047217387207381,799,0003,690
1992-11-027117207117201,287,0003,600
1992-10-307117177087171,646,0003,585
1992-10-297177177117121,364,0003,560
1992-10-287247257157161,697,0003,580
1992-10-277107257087251,363,0003,625
1992-10-267147147077101,786,0003,550
1992-10-237197247117132,123,0003,565
1992-10-227257307227222,136,0003,610
1992-10-217237377217371,878,0003,685
1992-10-207277307177232,450,0003,615
1992-10-197397447247261,956,0003,630
1992-10-16758759747748873,0003,740
1992-10-157587657577621,265,0003,810
1992-10-147607627567561,245,0003,780
1992-10-137607647557581,483,0003,790
1992-10-127497627497602,445,0003,800
1992-10-097407497407492,294,0003,745
1992-10-08738745735745912,0003,725
1992-10-07738747737739838,0003,695
1992-10-067327437327391,247,0003,695
1992-10-057277457187401,126,0003,700
1992-10-027347377267271,011,0003,635
1992-10-017277397177302,952,0003,650
1992-09-307407407257272,366,0003,635
1992-09-297497547317471,914,0003,735
1992-09-287557597457451,003,0003,725
1992-09-257597657587622,330,0003,810
1992-09-247627657547592,976,0003,795
1992-09-227717787717721,413,0003,860
1992-09-217837887767791,165,0003,895
1992-09-18785789778783858,0003,915
1992-09-177887897807851,300,0003,925
1992-09-167907927807871,244,0003,935
1992-09-14790800790792689,0003,960
1992-09-118088107847863,907,0003,930
1992-09-108088217998004,017,0004,000
1992-09-097908057888051,252,0004,025
1992-09-088018057917911,677,0003,955
1992-09-078118248088083,438,0004,040
1992-09-048188208058195,891,0004,095
1992-09-037768107648094,019,0004,045
1992-09-027767797687791,509,0003,895
1992-09-017907967857861,719,0003,930
1992-08-318058097967972,089,0003,985
1992-08-288028277968154,500,0004,075
1992-08-277988157988104,147,0004,050
1992-08-267938017867921,945,0003,960
1992-08-257998087998033,207,0004,015
1992-08-248068278008195,399,0004,095
1992-08-217818057808045,851,0004,020
1992-08-207297657297602,164,0003,800
1992-08-197287407187292,196,0003,645
1992-08-187477477187181,381,0003,590
1992-08-177557557437521,300,0003,760
1992-08-147367507367452,000,0003,725
1992-08-137357437317361,826,0003,680
1992-08-127357457287312,046,0003,655
1992-08-117447507327321,773,0003,660
1992-08-107487487377401,820,0003,700
1992-08-077557587407401,426,0003,700
1992-08-067597637517581,513,0003,790
1992-08-057407607407602,988,0003,800
1992-08-047267397227301,031,0003,650
1992-08-03730730720720832,0003,600
1992-07-317197387187233,354,0003,615
1992-07-307227297167162,346,0003,580
1992-07-297407457117111,697,0003,555
1992-07-287407407317311,372,0003,655
1992-07-277517597307321,914,0003,660
1992-07-247467497377452,397,0003,725
1992-07-237407537407502,396,0003,750
1992-07-227537557407482,439,0003,740
1992-07-217517697517521,754,0003,760
1992-07-207567607527601,525,0003,800
1992-07-177967977837851,284,0003,925
1992-07-168038047957961,063,0003,980
1992-07-158098108008041,196,0004,020
1992-07-148138177988021,801,0004,010
1992-07-138058138028131,614,0004,065
1992-07-108108118048063,190,0004,030
1992-07-097908047908042,654,0004,020
1992-07-087717987707931,391,0003,965
1992-07-07785785774775898,0003,875
1992-07-06776785776783562,0003,915
1992-07-037957967807801,852,0003,900
1992-07-027808047757974,190,0003,985
1992-07-017597897507891,334,0003,945
1992-06-307497607497602,018,0003,800
1992-06-297457477407421,742,0003,710
1992-06-267657707407413,214,0003,705
1992-06-257567717547653,027,0003,825
1992-06-247707707557552,060,0003,775
1992-06-237617687587601,401,0003,800
1992-06-227857857607601,330,0003,800
1992-06-197617857607831,799,0003,915
1992-06-187607617497512,732,0003,755
1992-06-177687727607651,746,0003,825
1992-06-167667707617681,893,0003,840
1992-06-157777807657651,586,0003,825
1992-06-127907937807834,452,0003,915
1992-06-117817897807861,612,0003,930
1992-06-107897947817891,873,0003,945
1992-06-097907997907991,028,0003,995
1992-06-087907997807951,645,0003,975
1992-06-057907977887951,572,0003,975
1992-06-047987997907902,099,0003,950
1992-06-038018057988001,165,0004,000
1992-06-027958047937991,337,0003,995
1992-06-01805809795795955,0003,975
1992-05-298058098018051,671,0004,025
1992-05-288008077958051,616,0004,025
1992-05-278108137918032,238,0004,015
1992-05-26816820811816794,0004,080
1992-05-25820825815825993,0004,125
1992-05-228248258158181,405,0004,090
1992-05-218358358208271,210,0004,135
1992-05-208408448328321,980,0004,160
1992-05-198278408248391,846,0004,195
1992-05-188258308158282,010,0004,140
1992-05-158358388058053,074,0004,025
1992-05-148388438318313,006,0004,155
1992-05-138488498348391,806,0004,195
1992-05-128598598498502,040,0004,250
1992-05-118708728538542,281,0004,270
1992-05-088628708608704,929,0004,350
1992-05-078468658438655,422,0004,325
1992-05-068428478398452,302,0004,225
1992-05-018478528398392,842,0004,195
1992-04-308508528468503,868,0004,250
1992-04-288508548458494,360,0004,245
1992-04-278478518428493,777,0004,245
1992-04-248398468338455,220,0004,225
1992-04-238308428268365,861,0004,180
1992-04-228238298158263,014,0004,130
1992-04-218168238118232,448,0004,115
1992-04-208248288208231,719,0004,115
1992-04-178358388238322,574,0004,160
1992-04-168378438338406,199,0004,200
1992-04-158258368248319,398,0004,155
1992-04-148148228008155,110,0004,075
1992-04-138208228088194,952,0004,095
1992-04-1079782579181010,779,0004,050
1992-04-097807937727724,536,0003,860
1992-04-087707807707712,484,0003,855
1992-04-077887917827882,574,0003,940
1992-04-067807947707882,738,0003,940
1992-04-037677757607744,043,0003,870
1992-04-027707757557613,908,0003,805
1992-04-017807807657702,830,0003,850
1992-03-317777867687853,227,0003,925
1992-03-307817847717721,718,0003,860
1992-03-277907947807801,719,0003,900
1992-03-267947957867891,824,0003,945
1992-03-257707867697864,377,0003,930
1992-03-247747747677722,113,0003,860
1992-03-237757757687743,027,0003,870
1992-03-197617777557596,211,0003,795
1992-03-187567577507564,217,0003,780
1992-03-177647687547564,066,0003,780
1992-03-167657697567652,492,0003,825
1992-03-137547777547657,875,0003,825
1992-03-127567767527613,611,0003,805
1992-03-117607617537563,145,0003,780
1992-03-107717777607602,555,0003,800
1992-03-097777837737752,714,0003,875
1992-03-067927957777773,937,0003,885
1992-03-058048057968023,681,0004,010
1992-03-048188208058052,537,0004,025
1992-03-038318348228221,745,0004,110
1992-03-028408428318351,322,0004,175
1992-02-288408448368401,729,0004,200
1992-02-278508558388503,310,0004,250
1992-02-268488528458451,282,0004,225
1992-02-258488558468481,491,0004,240
1992-02-24855860850850949,0004,250
1992-02-218508608458551,207,0004,275
1992-02-208408458338452,336,0004,225
1992-02-198508598468484,345,0004,240
1992-02-188658688538602,219,0004,300
1992-02-178608708568702,876,0004,350
1992-02-148768808668702,778,0004,350
1992-02-138778858778822,815,0004,410
1992-02-128908908778772,444,0004,385
1992-02-108938958908941,458,0004,470
1992-02-079099158928983,263,0004,490
1992-02-069219249019034,228,0004,515
1992-02-059309359259282,018,0004,640
1992-02-049239329209312,225,0004,655
1992-02-039299319249241,494,0004,620
1992-01-319219329169323,771,0004,660
1992-01-309149229129221,833,0004,610
1992-01-299289289119112,202,0004,555
1992-01-289109209109201,572,0004,600
1992-01-279119159059101,059,0004,550
1992-01-249299299119111,770,0004,555
1992-01-239399469359394,180,0004,695
1992-01-229209399179393,759,0004,695
1992-01-219149249069203,648,0004,600
1992-01-209099098939041,756,0004,520
1992-01-179159159019092,165,0004,545
1992-01-169109209079192,807,0004,595
1992-01-148959028918991,629,0004,495
1992-01-138959038938931,438,0004,465
1992-01-109109139059101,363,0004,550
1992-01-099129159059141,950,0004,570
1992-01-089309319119112,330,0004,555
1992-01-079359389259362,077,0004,680
1992-01-069369399259391,889,0004,695

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