6501 (株)日立製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 817 | 826 | 815 | 822 | 1,859,000 | 4,110 |
| 1993-12-29 | 811 | 818 | 805 | 810 | 1,738,000 | 4,050 |
| 1993-12-28 | 810 | 813 | 800 | 810 | 1,676,000 | 4,050 |
| 1993-12-27 | 798 | 799 | 786 | 793 | 975,000 | 3,965 |
| 1993-12-24 | 806 | 810 | 800 | 809 | 1,423,000 | 4,045 |
| 1993-12-22 | 820 | 824 | 808 | 815 | 1,749,000 | 4,075 |
| 1993-12-21 | 821 | 821 | 810 | 815 | 1,940,000 | 4,075 |
| 1993-12-20 | 826 | 832 | 810 | 819 | 2,033,000 | 4,095 |
| 1993-12-17 | 838 | 838 | 815 | 835 | 2,712,000 | 4,175 |
| 1993-12-16 | 843 | 849 | 835 | 835 | 6,508,000 | 4,175 |
| 1993-12-15 | 808 | 837 | 806 | 835 | 2,190,000 | 4,175 |
| 1993-12-14 | 836 | 838 | 815 | 815 | 2,172,000 | 4,075 |
| 1993-12-13 | 810 | 842 | 810 | 840 | 5,328,000 | 4,200 |
| 1993-12-10 | 790 | 825 | 790 | 810 | 7,005,000 | 4,050 |
| 1993-12-09 | 784 | 789 | 763 | 786 | 2,870,000 | 3,930 |
| 1993-12-08 | 768 | 769 | 749 | 769 | 3,849,000 | 3,845 |
| 1993-12-07 | 760 | 779 | 759 | 765 | 3,345,000 | 3,825 |
| 1993-12-06 | 781 | 781 | 758 | 769 | 1,630,000 | 3,845 |
| 1993-12-03 | 780 | 792 | 775 | 789 | 2,866,000 | 3,945 |
| 1993-12-02 | 800 | 828 | 792 | 800 | 3,972,000 | 4,000 |
| 1993-12-01 | 768 | 800 | 765 | 799 | 4,062,000 | 3,995 |
| 1993-11-30 | 747 | 768 | 738 | 768 | 4,161,000 | 3,840 |
| 1993-11-29 | 761 | 761 | 729 | 742 | 3,404,000 | 3,710 |
| 1993-11-26 | 784 | 788 | 761 | 761 | 3,233,000 | 3,805 |
| 1993-11-25 | 776 | 790 | 774 | 781 | 2,000,000 | 3,905 |
| 1993-11-24 | 790 | 794 | 772 | 773 | 2,904,000 | 3,865 |
| 1993-11-22 | 799 | 799 | 786 | 790 | 2,617,000 | 3,950 |
| 1993-11-19 | 810 | 812 | 801 | 802 | 2,393,000 | 4,010 |
| 1993-11-18 | 807 | 815 | 802 | 813 | 1,909,000 | 4,065 |
| 1993-11-17 | 798 | 804 | 798 | 800 | 2,217,000 | 4,000 |
| 1993-11-16 | 797 | 810 | 794 | 800 | 2,668,000 | 4,000 |
| 1993-11-15 | 810 | 810 | 797 | 798 | 2,824,000 | 3,990 |
| 1993-11-12 | 803 | 814 | 801 | 811 | 3,778,000 | 4,055 |
| 1993-11-11 | 805 | 810 | 798 | 799 | 3,053,000 | 3,995 |
| 1993-11-10 | 806 | 813 | 795 | 798 | 2,898,000 | 3,990 |
| 1993-11-09 | 823 | 823 | 795 | 803 | 2,450,000 | 4,015 |
| 1993-11-08 | 820 | 830 | 818 | 825 | 1,697,000 | 4,125 |
| 1993-11-05 | 831 | 834 | 814 | 825 | 3,503,000 | 4,125 |
| 1993-11-04 | 853 | 855 | 831 | 831 | 2,019,000 | 4,155 |
| 1993-11-02 | 855 | 859 | 852 | 853 | 1,920,000 | 4,265 |
| 1993-11-01 | 857 | 860 | 852 | 859 | 1,903,000 | 4,295 |
| 1993-10-29 | 840 | 861 | 830 | 861 | 5,506,000 | 4,305 |
| 1993-10-28 | 847 | 847 | 827 | 837 | 2,792,000 | 4,185 |
| 1993-10-27 | 848 | 848 | 821 | 847 | 2,736,000 | 4,235 |
| 1993-10-26 | 860 | 866 | 850 | 850 | 2,529,000 | 4,250 |
| 1993-10-25 | 868 | 873 | 861 | 861 | 3,482,000 | 4,305 |
| 1993-10-22 | 853 | 864 | 851 | 863 | 4,024,000 | 4,315 |
| 1993-10-21 | 849 | 850 | 843 | 850 | 2,136,000 | 4,250 |
| 1993-10-20 | 842 | 849 | 841 | 849 | 2,014,000 | 4,245 |
| 1993-10-19 | 844 | 845 | 841 | 841 | 1,514,000 | 4,205 |
| 1993-10-18 | 843 | 848 | 842 | 842 | 1,628,000 | 4,210 |
| 1993-10-15 | 835 | 848 | 829 | 842 | 3,067,000 | 4,210 |
| 1993-10-14 | 831 | 838 | 825 | 825 | 2,114,000 | 4,125 |
| 1993-10-13 | 835 | 840 | 832 | 836 | 1,117,000 | 4,180 |
| 1993-10-12 | 841 | 841 | 836 | 838 | 1,221,000 | 4,190 |
| 1993-10-08 | 840 | 845 | 839 | 841 | 1,715,000 | 4,205 |
| 1993-10-07 | 850 | 854 | 840 | 844 | 2,109,000 | 4,220 |
| 1993-10-06 | 834 | 858 | 834 | 850 | 2,897,000 | 4,250 |
| 1993-10-05 | 829 | 835 | 825 | 834 | 3,170,000 | 4,170 |
| 1993-10-04 | 819 | 824 | 818 | 824 | 1,721,000 | 4,120 |
| 1993-10-01 | 815 | 823 | 815 | 820 | 3,210,000 | 4,100 |
| 1993-09-30 | 818 | 820 | 812 | 819 | 1,743,000 | 4,095 |
| 1993-09-29 | 825 | 825 | 815 | 818 | 1,778,000 | 4,090 |
| 1993-09-28 | 830 | 830 | 826 | 827 | 3,040,000 | 4,135 |
| 1993-09-27 | 839 | 840 | 826 | 833 | 1,301,000 | 4,165 |
| 1993-09-24 | 837 | 840 | 831 | 840 | 2,967,000 | 4,200 |
| 1993-09-22 | 813 | 837 | 812 | 837 | 2,410,000 | 4,185 |
| 1993-09-21 | 820 | 830 | 816 | 818 | 5,598,000 | 4,090 |
| 1993-09-20 | 829 | 829 | 808 | 808 | 2,827,000 | 4,040 |
| 1993-09-17 | 846 | 850 | 828 | 833 | 4,101,000 | 4,165 |
| 1993-09-16 | 864 | 868 | 850 | 850 | 2,644,000 | 4,250 |
| 1993-09-14 | 881 | 883 | 863 | 870 | 1,977,000 | 4,350 |
| 1993-09-13 | 871 | 885 | 871 | 885 | 3,321,000 | 4,425 |
| 1993-09-10 | 867 | 871 | 863 | 869 | 3,113,000 | 4,345 |
| 1993-09-09 | 858 | 865 | 857 | 863 | 1,798,000 | 4,315 |
| 1993-09-08 | 865 | 871 | 854 | 863 | 1,821,000 | 4,315 |
| 1993-09-07 | 875 | 878 | 866 | 870 | 1,964,000 | 4,350 |
| 1993-09-06 | 887 | 888 | 877 | 883 | 3,791,000 | 4,415 |
| 1993-09-03 | 862 | 890 | 860 | 883 | 11,914,000 | 4,415 |
| 1993-09-02 | 847 | 862 | 845 | 858 | 7,022,000 | 4,290 |
| 1993-09-01 | 844 | 848 | 842 | 848 | 2,921,000 | 4,240 |
| 1993-08-31 | 837 | 846 | 833 | 844 | 3,175,000 | 4,220 |
| 1993-08-30 | 849 | 849 | 841 | 846 | 1,310,000 | 4,230 |
| 1993-08-27 | 845 | 850 | 842 | 849 | 3,116,000 | 4,245 |
| 1993-08-26 | 840 | 847 | 837 | 845 | 1,765,000 | 4,225 |
| 1993-08-25 | 840 | 845 | 832 | 841 | 2,669,000 | 4,205 |
| 1993-08-24 | 838 | 839 | 827 | 830 | 1,858,000 | 4,150 |
| 1993-08-23 | 841 | 844 | 838 | 842 | 896,000 | 4,210 |
| 1993-08-20 | 855 | 860 | 843 | 845 | 3,346,000 | 4,225 |
| 1993-08-19 | 845 | 852 | 845 | 850 | 1,169,000 | 4,250 |
| 1993-08-18 | 850 | 855 | 841 | 846 | 1,812,000 | 4,230 |
| 1993-08-17 | 855 | 860 | 846 | 847 | 2,523,000 | 4,235 |
| 1993-08-16 | 855 | 855 | 845 | 855 | 1,101,000 | 4,275 |
| 1993-08-13 | 860 | 860 | 848 | 860 | 2,695,000 | 4,300 |
| 1993-08-12 | 860 | 862 | 852 | 860 | 2,269,000 | 4,300 |
| 1993-08-11 | 855 | 862 | 853 | 859 | 2,255,000 | 4,295 |
| 1993-08-10 | 855 | 859 | 851 | 858 | 2,568,000 | 4,290 |
| 1993-08-09 | 846 | 850 | 842 | 846 | 1,525,000 | 4,230 |
| 1993-08-06 | 847 | 847 | 837 | 847 | 1,155,000 | 4,235 |
| 1993-08-05 | 848 | 856 | 847 | 850 | 1,256,000 | 4,250 |
| 1993-08-04 | 840 | 851 | 836 | 848 | 2,121,000 | 4,240 |
| 1993-08-03 | 852 | 857 | 840 | 840 | 1,953,000 | 4,200 |
| 1993-08-02 | 850 | 857 | 850 | 853 | 1,321,000 | 4,265 |
| 1993-07-30 | 861 | 870 | 856 | 869 | 3,002,000 | 4,345 |
| 1993-07-29 | 846 | 865 | 841 | 861 | 2,168,000 | 4,305 |
| 1993-07-28 | 839 | 847 | 835 | 845 | 942,000 | 4,225 |
| 1993-07-27 | 835 | 838 | 826 | 838 | 2,126,000 | 4,190 |
| 1993-07-26 | 828 | 839 | 827 | 835 | 2,722,000 | 4,175 |
| 1993-07-23 | 830 | 833 | 825 | 828 | 2,259,000 | 4,140 |
| 1993-07-22 | 858 | 863 | 847 | 848 | 2,411,000 | 4,240 |
| 1993-07-21 | 868 | 872 | 858 | 860 | 1,740,000 | 4,300 |
| 1993-07-20 | 883 | 883 | 872 | 878 | 2,541,000 | 4,390 |
| 1993-07-19 | 884 | 887 | 872 | 885 | 2,927,000 | 4,425 |
| 1993-07-16 | 870 | 884 | 866 | 884 | 3,827,000 | 4,420 |
| 1993-07-15 | 868 | 877 | 864 | 869 | 4,263,000 | 4,345 |
| 1993-07-14 | 857 | 860 | 850 | 859 | 2,164,000 | 4,295 |
| 1993-07-13 | 850 | 861 | 850 | 855 | 5,063,000 | 4,275 |
| 1993-07-12 | 848 | 852 | 837 | 851 | 3,445,000 | 4,255 |
| 1993-07-09 | 825 | 843 | 823 | 841 | 3,596,000 | 4,205 |
| 1993-07-08 | 829 | 829 | 821 | 822 | 1,494,000 | 4,110 |
| 1993-07-07 | 825 | 836 | 823 | 830 | 3,193,000 | 4,150 |
| 1993-07-06 | 815 | 826 | 815 | 825 | 1,773,000 | 4,125 |
| 1993-07-05 | 816 | 817 | 810 | 814 | 888,000 | 4,070 |
| 1993-07-02 | 811 | 813 | 807 | 808 | 3,144,000 | 4,040 |
| 1993-07-01 | 803 | 812 | 802 | 810 | 2,960,000 | 4,050 |
| 1993-06-30 | 803 | 806 | 797 | 800 | 2,746,000 | 4,000 |
| 1993-06-29 | 807 | 813 | 803 | 803 | 1,803,000 | 4,015 |
| 1993-06-28 | 802 | 808 | 801 | 803 | 1,512,000 | 4,015 |
| 1993-06-25 | 804 | 808 | 801 | 801 | 1,652,000 | 4,005 |
| 1993-06-24 | 803 | 806 | 800 | 800 | 2,115,000 | 4,000 |
| 1993-06-23 | 804 | 809 | 799 | 802 | 3,159,000 | 4,010 |
| 1993-06-22 | 799 | 806 | 794 | 800 | 5,336,000 | 4,000 |
| 1993-06-21 | 810 | 814 | 794 | 794 | 4,561,000 | 3,970 |
| 1993-06-18 | 835 | 837 | 823 | 827 | 2,597,000 | 4,135 |
| 1993-06-17 | 846 | 846 | 833 | 839 | 3,277,000 | 4,195 |
| 1993-06-16 | 848 | 853 | 840 | 846 | 2,386,000 | 4,230 |
| 1993-06-15 | 855 | 865 | 846 | 846 | 2,295,000 | 4,230 |
| 1993-06-14 | 869 | 876 | 862 | 865 | 2,691,000 | 4,325 |
| 1993-06-11 | 868 | 872 | 856 | 869 | 5,063,000 | 4,345 |
| 1993-06-10 | 858 | 863 | 851 | 860 | 1,940,000 | 4,300 |
| 1993-06-08 | 874 | 874 | 850 | 859 | 3,272,000 | 4,295 |
| 1993-06-07 | 874 | 889 | 874 | 874 | 1,040,000 | 4,370 |
| 1993-06-04 | 890 | 895 | 882 | 884 | 3,490,000 | 4,420 |
| 1993-06-03 | 861 | 896 | 860 | 888 | 9,852,000 | 4,440 |
| 1993-06-02 | 845 | 870 | 843 | 860 | 3,530,000 | 4,300 |
| 1993-06-01 | 844 | 849 | 842 | 847 | 1,536,000 | 4,235 |
| 1993-05-31 | 850 | 853 | 843 | 845 | 2,117,000 | 4,225 |
| 1993-05-28 | 849 | 863 | 849 | 850 | 5,074,000 | 4,250 |
| 1993-05-27 | 861 | 865 | 849 | 849 | 4,493,000 | 4,245 |
| 1993-05-26 | 870 | 872 | 857 | 860 | 3,042,000 | 4,300 |
| 1993-05-25 | 881 | 885 | 875 | 875 | 2,354,000 | 4,375 |
| 1993-05-24 | 894 | 894 | 876 | 885 | 2,585,000 | 4,425 |
| 1993-05-21 | 870 | 894 | 868 | 885 | 2,268,000 | 4,425 |
| 1993-05-20 | 872 | 875 | 863 | 870 | 2,124,000 | 4,350 |
| 1993-05-19 | 869 | 879 | 866 | 879 | 1,911,000 | 4,395 |
| 1993-05-18 | 880 | 880 | 866 | 872 | 1,938,000 | 4,360 |
| 1993-05-17 | 889 | 890 | 881 | 888 | 1,178,000 | 4,440 |
| 1993-05-14 | 881 | 889 | 875 | 888 | 3,429,000 | 4,440 |
| 1993-05-13 | 893 | 904 | 880 | 880 | 3,309,000 | 4,400 |
| 1993-05-12 | 905 | 908 | 873 | 890 | 4,742,000 | 4,450 |
| 1993-05-11 | 930 | 938 | 911 | 911 | 4,791,000 | 4,555 |
| 1993-05-10 | 919 | 930 | 914 | 930 | 3,807,000 | 4,650 |
| 1993-05-07 | 909 | 925 | 900 | 925 | 3,491,000 | 4,625 |
| 1993-05-06 | 936 | 936 | 913 | 913 | 10,623,000 | 4,565 |
| 1993-04-30 | 903 | 938 | 897 | 937 | 15,671,000 | 4,685 |
| 1993-04-28 | 905 | 912 | 886 | 895 | 11,425,000 | 4,475 |
| 1993-04-27 | 847 | 874 | 840 | 858 | 5,750,000 | 4,290 |
| 1993-04-26 | 830 | 844 | 825 | 839 | 2,515,000 | 4,195 |
| 1993-04-23 | 822 | 826 | 815 | 815 | 2,703,000 | 4,075 |
| 1993-04-22 | 839 | 841 | 811 | 822 | 3,357,000 | 4,110 |
| 1993-04-21 | 829 | 834 | 809 | 829 | 3,220,000 | 4,145 |
| 1993-04-20 | 837 | 847 | 811 | 820 | 4,509,000 | 4,100 |
| 1993-04-19 | 842 | 849 | 837 | 845 | 2,515,000 | 4,225 |
| 1993-04-16 | 895 | 898 | 869 | 869 | 2,811,000 | 4,345 |
| 1993-04-15 | 899 | 902 | 885 | 899 | 3,127,000 | 4,495 |
| 1993-04-14 | 900 | 907 | 891 | 906 | 5,864,000 | 4,530 |
| 1993-04-13 | 865 | 908 | 865 | 908 | 5,438,000 | 4,540 |
| 1993-04-12 | 884 | 884 | 863 | 869 | 2,582,000 | 4,345 |
| 1993-04-09 | 887 | 895 | 870 | 878 | 5,464,000 | 4,390 |
| 1993-04-08 | 909 | 909 | 884 | 897 | 4,949,000 | 4,485 |
| 1993-04-07 | 888 | 917 | 887 | 900 | 16,400,000 | 4,500 |
| 1993-04-06 | 880 | 889 | 869 | 885 | 5,076,000 | 4,425 |
| 1993-04-05 | 856 | 910 | 843 | 890 | 13,091,000 | 4,450 |
| 1993-04-02 | 855 | 870 | 840 | 846 | 10,006,000 | 4,230 |
| 1993-04-01 | 838 | 848 | 807 | 848 | 10,027,000 | 4,240 |
| 1993-03-31 | 837 | 873 | 835 | 848 | 11,090,000 | 4,240 |
| 1993-03-30 | 847 | 850 | 836 | 844 | 5,359,000 | 4,220 |
| 1993-03-29 | 838 | 862 | 834 | 845 | 12,989,000 | 4,225 |
| 1993-03-26 | 798 | 840 | 786 | 828 | 16,031,000 | 4,140 |
| 1993-03-25 | 755 | 783 | 752 | 783 | 5,353,000 | 3,915 |
| 1993-03-24 | 752 | 769 | 751 | 752 | 2,332,000 | 3,760 |
| 1993-03-23 | 770 | 776 | 759 | 760 | 1,930,000 | 3,800 |
| 1993-03-22 | 778 | 785 | 775 | 782 | 2,137,000 | 3,910 |
| 1993-03-19 | 775 | 780 | 770 | 778 | 4,684,000 | 3,890 |
| 1993-03-18 | 761 | 777 | 760 | 767 | 4,790,000 | 3,835 |
| 1993-03-17 | 756 | 763 | 752 | 757 | 3,166,000 | 3,785 |
| 1993-03-16 | 758 | 764 | 754 | 760 | 3,179,000 | 3,800 |
| 1993-03-15 | 758 | 758 | 752 | 753 | 1,569,000 | 3,765 |
| 1993-03-12 | 750 | 758 | 747 | 757 | 5,210,000 | 3,785 |
| 1993-03-11 | 750 | 764 | 742 | 745 | 6,352,000 | 3,725 |
| 1993-03-10 | 747 | 757 | 739 | 740 | 3,530,000 | 3,700 |
| 1993-03-09 | 731 | 760 | 725 | 747 | 11,859,000 | 3,735 |
| 1993-03-08 | 700 | 730 | 696 | 721 | 3,738,000 | 3,605 |
| 1993-03-05 | 683 | 702 | 678 | 699 | 2,794,000 | 3,495 |
| 1993-03-04 | 683 | 685 | 677 | 685 | 1,224,000 | 3,425 |
| 1993-03-03 | 685 | 693 | 685 | 685 | 1,695,000 | 3,425 |
| 1993-03-02 | 682 | 693 | 682 | 690 | 1,760,000 | 3,450 |
| 1993-03-01 | 691 | 693 | 683 | 688 | 2,005,000 | 3,440 |
| 1993-02-26 | 675 | 693 | 674 | 691 | 2,223,000 | 3,455 |
| 1993-02-25 | 672 | 675 | 670 | 674 | 1,772,000 | 3,370 |
| 1993-02-24 | 671 | 673 | 670 | 670 | 1,733,000 | 3,350 |
| 1993-02-23 | 675 | 676 | 671 | 671 | 1,702,000 | 3,355 |
| 1993-02-22 | 676 | 680 | 676 | 676 | 1,322,000 | 3,380 |
| 1993-02-19 | 678 | 679 | 676 | 676 | 2,210,000 | 3,380 |
| 1993-02-18 | 676 | 684 | 675 | 676 | 3,462,000 | 3,380 |
| 1993-02-17 | 679 | 681 | 676 | 678 | 2,704,000 | 3,390 |
| 1993-02-16 | 692 | 693 | 685 | 685 | 1,774,000 | 3,425 |
| 1993-02-15 | 692 | 695 | 689 | 695 | 2,062,000 | 3,475 |
| 1993-02-12 | 699 | 699 | 686 | 695 | 3,486,000 | 3,475 |
| 1993-02-10 | 700 | 704 | 695 | 700 | 1,846,000 | 3,500 |
| 1993-02-09 | 715 | 715 | 705 | 707 | 1,918,000 | 3,535 |
| 1993-02-08 | 720 | 725 | 717 | 721 | 1,381,000 | 3,605 |
| 1993-02-05 | 715 | 722 | 714 | 715 | 2,107,000 | 3,575 |
| 1993-02-04 | 720 | 722 | 715 | 716 | 1,452,000 | 3,580 |
| 1993-02-03 | 716 | 720 | 714 | 718 | 1,779,000 | 3,590 |
| 1993-02-02 | 720 | 723 | 713 | 713 | 1,598,000 | 3,565 |
| 1993-02-01 | 719 | 727 | 719 | 722 | 1,614,000 | 3,610 |
| 1993-01-29 | 710 | 726 | 710 | 725 | 2,579,000 | 3,625 |
| 1993-01-28 | 698 | 716 | 698 | 710 | 2,801,000 | 3,550 |
| 1993-01-27 | 695 | 703 | 693 | 696 | 2,030,000 | 3,480 |
| 1993-01-26 | 693 | 698 | 685 | 695 | 2,244,000 | 3,475 |
| 1993-01-25 | 704 | 705 | 693 | 693 | 2,085,000 | 3,465 |
| 1993-01-22 | 716 | 717 | 705 | 705 | 1,861,000 | 3,525 |
| 1993-01-21 | 726 | 726 | 712 | 721 | 1,777,000 | 3,605 |
| 1993-01-20 | 737 | 737 | 722 | 725 | 1,329,000 | 3,625 |
| 1993-01-19 | 740 | 740 | 733 | 737 | 1,491,000 | 3,685 |
| 1993-01-18 | 736 | 745 | 736 | 739 | 1,067,000 | 3,695 |
| 1993-01-14 | 742 | 745 | 736 | 736 | 721,000 | 3,680 |
| 1993-01-13 | 751 | 752 | 742 | 742 | 1,127,000 | 3,710 |
| 1993-01-12 | 755 | 759 | 754 | 754 | 1,733,000 | 3,770 |
| 1993-01-11 | 756 | 759 | 754 | 758 | 1,186,000 | 3,790 |
| 1993-01-08 | 757 | 764 | 757 | 757 | 2,368,000 | 3,785 |
| 1993-01-07 | 758 | 767 | 758 | 765 | 2,238,000 | 3,825 |
| 1993-01-06 | 757 | 759 | 755 | 758 | 1,764,000 | 3,790 |
| 1993-01-05 | 757 | 760 | 752 | 759 | 2,439,000 | 3,795 |
| 1993-01-04 | 750 | 757 | 748 | 757 | 814,000 | 3,785 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
