6501 (株)日立製作所 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,0601,0801,0601,0801,493,0005,400
1996-12-271,0501,0701,0501,0601,762,0005,300
1996-12-261,0501,0501,0301,0502,886,0005,250
1996-12-251,0401,0501,0301,0401,631,0005,200
1996-12-241,0501,0501,0301,0402,721,0005,200
1996-12-201,0601,0701,0401,0603,208,0005,300
1996-12-191,0501,0601,0401,0402,643,0005,200
1996-12-181,0701,0701,0601,0704,644,0005,350
1996-12-171,0601,0801,0501,0702,684,0005,350
1996-12-161,0601,0701,0501,0705,185,0005,350
1996-12-131,0501,0701,0401,0506,034,0005,250
1996-12-121,0701,0801,0601,0702,837,0005,350
1996-12-111,0901,1001,0701,0703,346,0005,350
1996-12-101,0801,1001,0801,0905,995,0005,450
1996-12-091,0701,0801,0601,0701,488,0005,350
1996-12-061,0901,0901,0401,0706,217,0005,350
1996-12-051,0701,0901,0601,0804,791,0005,400
1996-12-041,0401,0701,0301,0702,412,0005,350
1996-12-031,0501,0601,0401,0402,406,0005,200
1996-12-021,0701,0701,0501,0502,579,0005,250
1996-11-291,0701,0801,0601,0604,555,0005,300
1996-11-281,0601,0701,0501,0501,470,0005,250
1996-11-271,0601,0701,0601,0703,860,0005,350
1996-11-261,0701,0801,0601,0702,943,0005,350
1996-11-251,0601,0701,0601,0704,244,0005,350
1996-11-221,0401,0501,0401,0502,896,0005,250
1996-11-211,0401,0501,0301,0504,685,0005,250
1996-11-201,0201,0301,0101,0203,099,0005,100
1996-11-191,0101,0201,0001,0102,436,0005,050
1996-11-181,0101,0201,0001,0203,375,0005,100
1996-11-151,0201,0301,0101,0102,436,0005,050
1996-11-141,0301,0301,0201,0301,563,0005,150
1996-11-131,0401,0501,0201,0204,631,0005,100
1996-11-121,0401,0501,0301,0403,897,0005,200
1996-11-111,0301,0501,0301,0501,558,0005,250
1996-11-081,0301,0501,0301,0402,054,0005,200
1996-11-071,0501,0601,0301,0303,290,0005,150
1996-11-061,0301,0401,0201,0401,930,0005,200
1996-11-051,0201,0301,0101,0301,695,0005,150
1996-11-011,0301,0301,0101,0302,395,0005,150
1996-10-311,0201,0301,0101,0102,149,0005,050
1996-10-301,0201,0201,0001,0202,139,0005,100
1996-10-291,0201,0301,0101,0202,297,0005,100
1996-10-281,0101,0201,0101,0101,616,0005,050
1996-10-251,0101,0301,0101,0302,480,0005,150
1996-10-241,0201,0301,0101,0202,061,0005,100
1996-10-231,0301,0301,0101,0303,049,0005,150
1996-10-221,0501,0501,0301,0302,751,0005,150
1996-10-211,0701,0701,0501,0501,656,0005,250
1996-10-181,0701,0801,0601,0702,974,0005,350
1996-10-171,0601,0701,0501,0701,452,0005,350
1996-10-161,0701,0701,0601,0703,987,0005,350
1996-10-151,0501,0701,0501,0604,275,0005,300
1996-10-141,0501,0501,0401,0501,252,0005,250
1996-10-111,0401,0501,0301,0501,205,0005,250
1996-10-091,0401,0501,0301,0402,832,0005,200
1996-10-081,0501,0601,0501,0501,595,0005,250
1996-10-071,0701,0701,0501,0601,981,0005,300
1996-10-041,0701,0801,0601,0702,219,0005,350
1996-10-031,1001,1001,0801,0804,152,0005,400
1996-10-021,0901,1001,0801,0906,033,0005,450
1996-10-011,0801,0801,0601,0803,092,0005,400
1996-09-301,0801,0901,0701,0802,773,0005,400
1996-09-271,0701,0901,0601,0804,664,0005,400
1996-09-261,0601,0801,0601,0707,124,0005,350
1996-09-251,0401,0601,0401,0605,640,0005,300
1996-09-241,0301,0401,0201,0302,300,0005,150
1996-09-201,0301,0401,0301,0301,469,0005,150
1996-09-191,0201,0301,0101,0301,536,0005,150
1996-09-181,0401,0401,0101,0102,307,0005,050
1996-09-171,0401,0401,0301,0303,103,0005,150
1996-09-139911,0209911,0204,788,0005,100
1996-09-129899959889901,122,0004,950
1996-09-119959989899961,447,0004,980
1996-09-109951,0009901,0002,002,0005,000
1996-09-091,0001,0009859851,079,0004,925
1996-09-069969999909902,122,0004,950
1996-09-059879959879911,534,0004,955
1996-09-049879909849872,042,0004,935
1996-09-039909979849941,494,0004,970
1996-09-029959989899951,475,0004,975
1996-08-309891,0009849982,749,0004,990
1996-08-299989989889891,355,0004,945
1996-08-281,0001,0109889921,136,0004,960
1996-08-271,0001,0109971,000991,0005,000
1996-08-261,0101,0101,0001,0001,985,0005,000
1996-08-231,0201,0301,0101,0101,197,0005,050
1996-08-221,0201,0301,0101,0301,427,0005,150
1996-08-211,0301,0301,0201,0202,151,0005,100
1996-08-201,0201,0301,0101,0301,715,0005,150
1996-08-191,0201,0301,0101,0101,667,0005,050
1996-08-161,0201,0301,0101,0301,486,0005,150
1996-08-151,0301,0401,0201,0201,787,0005,100
1996-08-141,0201,0301,0101,0301,328,0005,150
1996-08-131,0301,0301,0201,0201,901,0005,100
1996-08-121,0101,0301,0001,0302,497,0005,150
1996-08-091,0001,0209971,0204,016,0005,100
1996-08-089971,0109961,0002,788,0005,000
1996-08-079951,0109909951,753,0004,975
1996-08-069951,0009899951,247,0004,975
1996-08-059971,0109959952,069,0004,975
1996-08-029939989869872,421,0004,935
1996-08-019669849639832,353,0004,915
1996-07-319689739659731,361,0004,865
1996-07-309709749659681,855,0004,840
1996-07-299809839709702,111,0004,850
1996-07-269899899739752,746,0004,875
1996-07-259749849729802,085,0004,900
1996-07-249759799699702,164,0004,850
1996-07-239679809619802,267,0004,900
1996-07-229749779669682,962,0004,840
1996-07-199939949739743,572,0004,870
1996-07-189849949849931,782,0004,965
1996-07-179949959819812,513,0004,905
1996-07-169909959849846,054,0004,920
1996-07-151,0201,0301,0101,0102,636,0005,050
1996-07-121,0201,0401,0201,0302,907,0005,150
1996-07-111,0201,0501,0201,0502,633,0005,250
1996-07-101,0401,0501,0201,0204,059,0005,100
1996-07-091,0301,0401,0201,0201,790,0005,100
1996-07-081,0301,0401,0201,0302,956,0005,150
1996-07-051,0401,0501,0301,0503,561,0005,250
1996-07-041,0301,0401,0201,0401,549,0005,200
1996-07-031,0301,0401,0201,0202,746,0005,100
1996-07-021,0301,0401,0201,0302,169,0005,150
1996-07-011,0301,0401,0201,0202,002,0005,100
1996-06-281,0301,0401,0201,0202,436,0005,100
1996-06-271,0301,0301,0201,0301,670,0005,150
1996-06-261,0401,0501,0301,0301,754,0005,150
1996-06-251,0401,0501,0301,0401,885,0005,200
1996-06-241,0501,0501,0301,0402,350,0005,200
1996-06-211,0501,0601,0301,0303,948,0005,150
1996-06-201,0201,0401,0101,0402,733,0005,200
1996-06-191,0401,0501,0201,0203,024,0005,100
1996-06-181,0501,0601,0401,0601,883,0005,300
1996-06-171,0701,0801,0501,0502,824,0005,250
1996-06-141,0601,0901,0501,0707,895,0005,350
1996-06-131,0501,0601,0401,0503,196,0005,250
1996-06-121,0301,0501,0301,0404,566,0005,200
1996-06-111,0101,0201,0001,0202,641,0005,100
1996-06-101,0101,0201,0101,010985,0005,050
1996-06-071,0101,0201,0001,0102,212,0005,050
1996-06-061,0201,0201,0001,0101,982,0005,050
1996-06-051,0201,0201,0001,0101,841,0005,050
1996-06-041,0101,0201,0001,0102,793,0005,050
1996-06-031,0101,0201,0001,0003,231,0005,000
1996-05-319991,0109951,0005,257,0005,000
1996-05-301,0001,0109869895,118,0004,945
1996-05-291,0301,0301,0001,0103,186,0005,050
1996-05-281,0201,0401,0201,0401,651,0005,200
1996-05-271,0201,0301,0101,0201,375,0005,100
1996-05-241,0101,0201,0001,0103,214,0005,050
1996-05-231,0301,0301,0101,0102,640,0005,050
1996-05-221,0501,0501,0201,0302,722,0005,150
1996-05-211,0501,0601,0301,0503,209,0005,250
1996-05-201,0701,0901,0601,0602,572,0005,300
1996-05-171,0901,1001,0701,0702,694,0005,350
1996-05-161,1001,1101,0901,1005,062,0005,500
1996-05-151,0701,0901,0701,0903,921,0005,450
1996-05-141,0601,0601,0501,0602,352,0005,300
1996-05-131,0601,0701,0401,0402,825,0005,200
1996-05-101,0801,0801,0401,0403,834,0005,200
1996-05-091,1001,1001,0601,0803,655,0005,400
1996-05-081,0901,1101,0901,1103,327,0005,550
1996-05-071,1101,1201,0901,1002,820,0005,500
1996-05-021,1201,1301,1101,1202,436,0005,600
1996-05-011,1301,1401,1201,1303,699,0005,650
1996-04-301,1101,1301,1001,1302,839,0005,650
1996-04-261,1401,1501,1201,1204,474,0005,600
1996-04-251,1301,1501,1301,1406,761,0005,700
1996-04-241,1101,1301,1101,1303,577,0005,650
1996-04-231,1101,1201,1101,1103,952,0005,550
1996-04-221,1001,1101,0901,1002,693,0005,500
1996-04-191,0901,1001,0801,1003,857,0005,500
1996-04-181,0801,1001,0801,0802,131,0005,400
1996-04-171,0901,1001,0801,0802,855,0005,400
1996-04-161,1001,1101,0701,0705,357,0005,350
1996-04-151,0801,0901,0801,0902,585,0005,450
1996-04-121,0801,0901,0701,0702,417,0005,350
1996-04-111,0701,0901,0701,0903,109,0005,450
1996-04-101,0801,0901,0701,0703,370,0005,350
1996-04-091,0501,0801,0501,0603,368,0005,300
1996-04-081,0601,0601,0401,0401,998,0005,200
1996-04-051,0501,0701,0501,0703,133,0005,350
1996-04-041,0501,0501,0401,0502,073,0005,250
1996-04-031,0601,0701,0401,0503,879,0005,250
1996-04-021,0501,0601,0401,0603,321,0005,300
1996-04-011,0501,0701,0401,0404,218,0005,200
1996-03-291,0301,0501,0201,0405,770,0005,200
1996-03-281,0301,0401,0101,0203,933,0005,100
1996-03-271,0301,0401,0201,0401,829,0005,200
1996-03-261,0101,0301,0101,0303,943,0005,150
1996-03-251,0101,0101,0001,0101,728,0005,050
1996-03-221,0001,0109979992,889,0004,995
1996-03-219961,0109961,0002,975,0005,000
1996-03-191,0101,0201,0001,0002,179,0005,000
1996-03-181,0001,0109961,0002,027,0005,000
1996-03-151,0001,0109949992,872,0004,995
1996-03-149959989889963,183,0004,980
1996-03-131,0001,0009909953,667,0004,975
1996-03-121,0201,0201,0101,0102,321,0005,050
1996-03-111,0101,0201,0001,0102,536,0005,050
1996-03-081,0101,0301,0101,0309,101,0005,150
1996-03-071,0301,0301,0101,0204,209,0005,100
1996-03-061,0501,0601,0401,0503,281,0005,250
1996-03-051,0701,0801,0601,0702,215,0005,350
1996-03-041,0701,0801,0501,0703,073,0005,350
1996-03-011,0601,0701,0501,0702,422,0005,350
1996-02-291,0501,0601,0301,0601,869,0005,300
1996-02-281,0501,0701,0401,0502,126,0005,250
1996-02-271,0501,0601,0401,0401,806,0005,200
1996-02-261,0501,0601,0501,0601,195,0005,300
1996-02-231,0601,0701,0501,0501,992,0005,250
1996-02-221,0501,0601,0401,0602,222,0005,300
1996-02-211,0501,0501,0301,0302,601,0005,150
1996-02-201,0301,0401,0201,0303,621,0005,150
1996-02-191,0401,0501,0401,0401,301,0005,200
1996-02-161,0601,0601,0401,0602,548,0005,300
1996-02-151,0701,0801,0501,0603,110,0005,300
1996-02-141,0601,0801,0601,0703,278,0005,350
1996-02-131,0801,0801,0601,0603,652,0005,300
1996-02-091,1001,1101,0801,0804,266,0005,400
1996-02-081,0901,1201,0801,1108,174,0005,550
1996-02-071,0701,0901,0601,0904,887,0005,450
1996-02-061,0501,0601,0401,0603,489,0005,300
1996-02-051,0701,0701,0601,0602,329,0005,300
1996-02-021,0801,0901,0601,0603,527,0005,300
1996-02-011,0801,0801,0701,0702,279,0005,350
1996-01-311,0601,0801,0601,0805,760,0005,400
1996-01-301,0501,0601,0401,0602,707,0005,300
1996-01-291,0501,0601,0401,0403,174,0005,200
1996-01-261,0301,0501,0301,0402,430,0005,200
1996-01-251,0501,0501,0301,0303,500,0005,150
1996-01-241,0201,0301,0101,0303,869,0005,150
1996-01-231,0401,0401,0201,0303,865,0005,150
1996-01-221,0301,0401,0201,0303,564,0005,150
1996-01-191,0301,0401,0201,0203,426,0005,100
1996-01-181,0301,0401,0201,0303,695,0005,150
1996-01-171,0401,0501,0201,0205,533,0005,100
1996-01-161,0201,0401,0101,0405,226,0005,200
1996-01-121,0501,0501,0001,0106,586,0005,050
1996-01-111,0401,0501,0301,0404,102,0005,200
1996-01-101,0501,0701,0401,0504,841,0005,250
1996-01-091,0801,0801,0501,0603,230,0005,300
1996-01-081,0901,1001,0601,0803,363,0005,400
1996-01-051,0901,1001,0801,1005,634,0005,500
1996-01-041,0801,1001,0701,0906,287,0005,450

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