6501 (株)日立製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 712 | 722 | 700 | 700 | 888,000 | 700 |
| 1998-12-29 | 707 | 719 | 704 | 715 | 2,137,000 | 715 |
| 1998-12-28 | 723 | 730 | 715 | 715 | 1,459,000 | 715 |
| 1998-12-25 | 717 | 735 | 715 | 721 | 1,910,000 | 721 |
| 1998-12-24 | 722 | 730 | 713 | 721 | 4,441,000 | 721 |
| 1998-12-22 | 761 | 763 | 726 | 732 | 2,830,000 | 732 |
| 1998-12-21 | 741 | 774 | 737 | 756 | 5,303,000 | 756 |
| 1998-12-18 | 743 | 769 | 738 | 752 | 9,173,000 | 752 |
| 1998-12-17 | 722 | 742 | 720 | 733 | 9,683,000 | 733 |
| 1998-12-16 | 698 | 720 | 688 | 712 | 5,327,000 | 712 |
| 1998-12-15 | 690 | 690 | 675 | 678 | 5,911,000 | 678 |
| 1998-12-14 | 702 | 710 | 695 | 697 | 5,909,000 | 697 |
| 1998-12-11 | 721 | 729 | 709 | 712 | 8,702,000 | 712 |
| 1998-12-10 | 721 | 752 | 721 | 732 | 4,755,000 | 732 |
| 1998-12-09 | 722 | 743 | 715 | 741 | 3,877,000 | 741 |
| 1998-12-08 | 712 | 733 | 708 | 723 | 4,256,000 | 723 |
| 1998-12-07 | 715 | 719 | 689 | 692 | 6,009,000 | 692 |
| 1998-12-04 | 733 | 745 | 717 | 725 | 2,173,000 | 725 |
| 1998-12-03 | 746 | 750 | 730 | 733 | 3,108,000 | 733 |
| 1998-12-02 | 733 | 763 | 733 | 750 | 2,677,000 | 750 |
| 1998-12-01 | 736 | 739 | 723 | 730 | 5,265,000 | 730 |
| 1998-11-30 | 792 | 792 | 741 | 741 | 3,885,000 | 741 |
| 1998-11-27 | 780 | 806 | 770 | 782 | 9,082,000 | 782 |
| 1998-11-26 | 765 | 766 | 745 | 760 | 4,631,000 | 760 |
| 1998-11-25 | 761 | 770 | 755 | 764 | 5,292,000 | 764 |
| 1998-11-24 | 761 | 793 | 755 | 790 | 11,711,000 | 790 |
| 1998-11-20 | 684 | 718 | 677 | 711 | 5,411,000 | 711 |
| 1998-11-19 | 676 | 680 | 668 | 678 | 4,112,000 | 678 |
| 1998-11-18 | 688 | 697 | 682 | 686 | 3,517,000 | 686 |
| 1998-11-17 | 690 | 698 | 683 | 693 | 3,845,000 | 693 |
| 1998-11-16 | 655 | 680 | 650 | 680 | 4,842,000 | 680 |
| 1998-11-13 | 662 | 665 | 644 | 662 | 3,112,000 | 662 |
| 1998-11-12 | 674 | 675 | 661 | 661 | 2,386,000 | 661 |
| 1998-11-11 | 660 | 678 | 655 | 677 | 3,492,000 | 677 |
| 1998-11-10 | 664 | 680 | 659 | 660 | 2,629,000 | 660 |
| 1998-11-09 | 671 | 680 | 656 | 670 | 2,322,000 | 670 |
| 1998-11-06 | 706 | 706 | 676 | 680 | 2,859,000 | 680 |
| 1998-11-05 | 695 | 723 | 685 | 716 | 8,408,000 | 716 |
| 1998-11-04 | 664 | 680 | 652 | 680 | 5,340,000 | 680 |
| 1998-11-02 | 603 | 636 | 603 | 624 | 5,471,000 | 624 |
| 1998-10-30 | 592 | 606 | 580 | 593 | 5,148,000 | 593 |
| 1998-10-29 | 598 | 604 | 567 | 579 | 4,497,000 | 579 |
| 1998-10-28 | 595 | 620 | 595 | 600 | 5,668,000 | 600 |
| 1998-10-27 | 598 | 620 | 595 | 595 | 4,271,000 | 595 |
| 1998-10-26 | 614 | 616 | 605 | 608 | 4,130,000 | 608 |
| 1998-10-23 | 595 | 620 | 591 | 615 | 4,539,000 | 615 |
| 1998-10-22 | 600 | 626 | 594 | 598 | 7,184,000 | 598 |
| 1998-10-21 | 585 | 599 | 580 | 589 | 8,227,000 | 589 |
| 1998-10-20 | 554 | 565 | 549 | 565 | 3,662,000 | 565 |
| 1998-10-19 | 557 | 565 | 547 | 554 | 5,088,000 | 554 |
| 1998-10-16 | 557 | 557 | 543 | 552 | 5,772,000 | 552 |
| 1998-10-15 | 540 | 555 | 533 | 533 | 4,801,000 | 533 |
| 1998-10-14 | 556 | 563 | 537 | 542 | 4,870,000 | 542 |
| 1998-10-13 | 562 | 565 | 544 | 547 | 5,037,000 | 547 |
| 1998-10-12 | 544 | 549 | 532 | 548 | 9,428,000 | 548 |
| 1998-10-09 | 559 | 579 | 553 | 554 | 4,596,000 | 554 |
| 1998-10-08 | 565 | 575 | 558 | 558 | 4,874,000 | 558 |
| 1998-10-07 | 574 | 595 | 571 | 595 | 5,435,000 | 595 |
| 1998-10-06 | 560 | 585 | 560 | 574 | 4,001,000 | 574 |
| 1998-10-05 | 589 | 589 | 563 | 570 | 6,795,000 | 570 |
| 1998-10-02 | 565 | 610 | 565 | 601 | 4,948,000 | 601 |
| 1998-10-01 | 590 | 603 | 570 | 575 | 3,496,000 | 575 |
| 1998-09-30 | 625 | 630 | 600 | 600 | 4,714,000 | 600 |
| 1998-09-29 | 610 | 615 | 601 | 615 | 2,289,000 | 615 |
| 1998-09-28 | 599 | 626 | 599 | 615 | 2,418,000 | 615 |
| 1998-09-25 | 592 | 605 | 591 | 602 | 3,689,000 | 602 |
| 1998-09-24 | 581 | 622 | 581 | 610 | 7,129,000 | 610 |
| 1998-09-22 | 565 | 574 | 558 | 565 | 4,211,000 | 565 |
| 1998-09-21 | 551 | 560 | 547 | 556 | 4,695,000 | 556 |
| 1998-09-18 | 550 | 561 | 543 | 556 | 6,427,000 | 556 |
| 1998-09-17 | 580 | 584 | 556 | 570 | 5,998,000 | 570 |
| 1998-09-16 | 599 | 604 | 578 | 589 | 5,825,000 | 589 |
| 1998-09-14 | 600 | 606 | 587 | 606 | 4,406,000 | 606 |
| 1998-09-11 | 604 | 609 | 590 | 600 | 13,845,000 | 600 |
| 1998-09-10 | 622 | 633 | 619 | 619 | 5,018,000 | 619 |
| 1998-09-09 | 627 | 636 | 615 | 620 | 6,184,000 | 620 |
| 1998-09-08 | 628 | 637 | 615 | 620 | 9,476,000 | 620 |
| 1998-09-07 | 619 | 631 | 610 | 624 | 11,573,000 | 624 |
| 1998-09-04 | 636 | 648 | 636 | 639 | 9,938,000 | 639 |
| 1998-09-03 | 730 | 730 | 696 | 706 | 7,851,000 | 706 |
| 1998-09-02 | 727 | 772 | 725 | 760 | 6,075,000 | 760 |
| 1998-09-01 | 697 | 720 | 680 | 717 | 4,459,000 | 717 |
| 1998-08-31 | 696 | 721 | 691 | 707 | 4,578,000 | 707 |
| 1998-08-28 | 675 | 700 | 670 | 686 | 6,700,000 | 686 |
| 1998-08-27 | 729 | 729 | 705 | 707 | 4,230,000 | 707 |
| 1998-08-26 | 741 | 748 | 731 | 732 | 2,810,000 | 732 |
| 1998-08-25 | 745 | 749 | 737 | 749 | 3,961,000 | 749 |
| 1998-08-24 | 749 | 757 | 740 | 745 | 4,059,000 | 745 |
| 1998-08-21 | 750 | 759 | 747 | 757 | 4,185,000 | 757 |
| 1998-08-20 | 770 | 775 | 753 | 760 | 7,728,000 | 760 |
| 1998-08-19 | 791 | 795 | 783 | 787 | 5,281,000 | 787 |
| 1998-08-18 | 797 | 802 | 790 | 800 | 3,072,000 | 800 |
| 1998-08-17 | 805 | 809 | 790 | 790 | 5,525,000 | 790 |
| 1998-08-14 | 801 | 814 | 783 | 814 | 7,773,000 | 814 |
| 1998-08-13 | 802 | 820 | 798 | 815 | 6,309,000 | 815 |
| 1998-08-12 | 800 | 810 | 790 | 800 | 6,469,000 | 800 |
| 1998-08-11 | 833 | 833 | 804 | 830 | 5,096,000 | 830 |
| 1998-08-10 | 831 | 834 | 824 | 834 | 2,404,000 | 834 |
| 1998-08-07 | 854 | 857 | 836 | 845 | 3,817,000 | 845 |
| 1998-08-06 | 876 | 879 | 855 | 864 | 3,665,000 | 864 |
| 1998-08-05 | 882 | 889 | 862 | 876 | 3,127,000 | 876 |
| 1998-08-04 | 892 | 894 | 884 | 889 | 1,496,000 | 889 |
| 1998-08-03 | 894 | 900 | 889 | 898 | 1,961,000 | 898 |
| 1998-07-31 | 902 | 907 | 897 | 904 | 4,372,000 | 904 |
| 1998-07-30 | 880 | 905 | 871 | 892 | 8,021,000 | 892 |
| 1998-07-29 | 865 | 880 | 864 | 870 | 1,189,000 | 870 |
| 1998-07-28 | 872 | 872 | 860 | 868 | 1,892,000 | 868 |
| 1998-07-27 | 871 | 876 | 863 | 868 | 3,651,000 | 868 |
| 1998-07-24 | 870 | 879 | 863 | 877 | 5,403,000 | 877 |
| 1998-07-23 | 871 | 876 | 858 | 865 | 6,202,000 | 865 |
| 1998-07-22 | 889 | 890 | 880 | 884 | 1,778,000 | 884 |
| 1998-07-21 | 900 | 904 | 885 | 895 | 3,190,000 | 895 |
| 1998-07-17 | 893 | 895 | 884 | 890 | 4,025,000 | 890 |
| 1998-07-16 | 906 | 906 | 873 | 873 | 4,908,000 | 873 |
| 1998-07-15 | 896 | 915 | 887 | 905 | 4,337,000 | 905 |
| 1998-07-14 | 882 | 891 | 878 | 890 | 3,967,000 | 890 |
| 1998-07-13 | 870 | 894 | 860 | 892 | 2,515,000 | 892 |
| 1998-07-10 | 900 | 900 | 870 | 880 | 5,331,000 | 880 |
| 1998-07-09 | 892 | 915 | 890 | 915 | 3,551,000 | 915 |
| 1998-07-08 | 900 | 905 | 887 | 890 | 4,026,000 | 890 |
| 1998-07-07 | 890 | 898 | 888 | 890 | 2,598,000 | 890 |
| 1998-07-06 | 885 | 888 | 881 | 886 | 1,813,000 | 886 |
| 1998-07-03 | 923 | 924 | 890 | 894 | 4,069,000 | 894 |
| 1998-07-02 | 948 | 950 | 926 | 933 | 4,875,000 | 933 |
| 1998-07-01 | 900 | 934 | 886 | 930 | 3,926,000 | 930 |
| 1998-06-30 | 880 | 906 | 880 | 905 | 3,437,000 | 905 |
| 1998-06-29 | 860 | 886 | 860 | 870 | 3,847,000 | 870 |
| 1998-06-26 | 863 | 863 | 827 | 840 | 5,507,000 | 840 |
| 1998-06-25 | 878 | 885 | 861 | 861 | 2,951,000 | 861 |
| 1998-06-24 | 868 | 878 | 863 | 875 | 2,124,000 | 875 |
| 1998-06-23 | 883 | 884 | 858 | 858 | 2,057,000 | 858 |
| 1998-06-22 | 872 | 895 | 872 | 889 | 1,962,000 | 889 |
| 1998-06-19 | 870 | 900 | 867 | 882 | 5,511,000 | 882 |
| 1998-06-18 | 890 | 894 | 858 | 868 | 4,958,000 | 868 |
| 1998-06-17 | 876 | 878 | 858 | 868 | 5,343,000 | 868 |
| 1998-06-16 | 867 | 879 | 865 | 876 | 4,947,000 | 876 |
| 1998-06-15 | 875 | 880 | 866 | 871 | 3,435,000 | 871 |
| 1998-06-12 | 882 | 882 | 865 | 878 | 7,729,000 | 878 |
| 1998-06-11 | 891 | 892 | 870 | 883 | 3,807,000 | 883 |
| 1998-06-10 | 905 | 911 | 900 | 911 | 2,329,000 | 911 |
| 1998-06-09 | 885 | 911 | 885 | 908 | 2,318,000 | 908 |
| 1998-06-08 | 895 | 897 | 882 | 888 | 4,157,000 | 888 |
| 1998-06-05 | 895 | 900 | 890 | 895 | 1,857,000 | 895 |
| 1998-06-04 | 883 | 897 | 882 | 887 | 2,528,000 | 887 |
| 1998-06-03 | 890 | 895 | 876 | 882 | 3,614,000 | 882 |
| 1998-06-02 | 875 | 893 | 875 | 893 | 5,824,000 | 893 |
| 1998-06-01 | 903 | 912 | 872 | 875 | 5,470,000 | 875 |
| 1998-05-29 | 911 | 920 | 906 | 913 | 8,002,000 | 913 |
| 1998-05-28 | 951 | 957 | 930 | 940 | 2,253,000 | 940 |
| 1998-05-27 | 960 | 963 | 941 | 954 | 3,749,000 | 954 |
| 1998-05-26 | 950 | 960 | 945 | 956 | 1,812,000 | 956 |
| 1998-05-25 | 968 | 973 | 957 | 962 | 2,397,000 | 962 |
| 1998-05-22 | 982 | 996 | 975 | 978 | 3,679,000 | 978 |
| 1998-05-21 | 984 | 984 | 962 | 972 | 5,487,000 | 972 |
| 1998-05-20 | 1,007 | 1,014 | 995 | 999 | 3,092,000 | 999 |
| 1998-05-19 | 1,012 | 1,015 | 995 | 1,009 | 4,501,000 | 1,009 |
| 1998-05-18 | 989 | 1,000 | 982 | 1,000 | 3,760,000 | 1,000 |
| 1998-05-15 | 967 | 985 | 963 | 979 | 3,009,000 | 979 |
| 1998-05-14 | 985 | 996 | 974 | 974 | 3,179,000 | 974 |
| 1998-05-13 | 983 | 987 | 973 | 982 | 4,401,000 | 982 |
| 1998-05-12 | 975 | 984 | 966 | 973 | 4,239,000 | 973 |
| 1998-05-11 | 937 | 969 | 937 | 967 | 2,102,000 | 967 |
| 1998-05-08 | 927 | 938 | 927 | 935 | 2,860,000 | 935 |
| 1998-05-07 | 938 | 939 | 921 | 937 | 2,625,000 | 937 |
| 1998-05-06 | 941 | 947 | 935 | 941 | 3,941,000 | 941 |
| 1998-05-01 | 947 | 947 | 927 | 931 | 2,201,000 | 931 |
| 1998-04-30 | 937 | 949 | 934 | 949 | 3,135,000 | 949 |
| 1998-04-28 | 924 | 929 | 905 | 929 | 4,904,000 | 929 |
| 1998-04-27 | 947 | 950 | 929 | 934 | 3,036,000 | 934 |
| 1998-04-24 | 942 | 972 | 941 | 957 | 3,385,000 | 957 |
| 1998-04-23 | 955 | 960 | 936 | 943 | 3,785,000 | 943 |
| 1998-04-22 | 964 | 965 | 954 | 958 | 3,207,000 | 958 |
| 1998-04-21 | 975 | 976 | 956 | 973 | 2,153,000 | 973 |
| 1998-04-20 | 971 | 982 | 965 | 975 | 1,680,000 | 975 |
| 1998-04-17 | 969 | 981 | 958 | 981 | 2,570,000 | 981 |
| 1998-04-16 | 993 | 993 | 974 | 976 | 2,519,000 | 976 |
| 1998-04-15 | 988 | 996 | 983 | 993 | 2,603,000 | 993 |
| 1998-04-14 | 971 | 988 | 967 | 980 | 1,656,000 | 980 |
| 1998-04-13 | 973 | 980 | 968 | 972 | 972,000 | 972 |
| 1998-04-10 | 980 | 987 | 973 | 983 | 2,924,000 | 983 |
| 1998-04-09 | 972 | 995 | 961 | 987 | 3,791,000 | 987 |
| 1998-04-08 | 930 | 976 | 930 | 970 | 2,993,000 | 970 |
| 1998-04-07 | 945 | 946 | 929 | 940 | 3,381,000 | 940 |
| 1998-04-06 | 940 | 945 | 934 | 939 | 2,165,000 | 939 |
| 1998-04-03 | 978 | 978 | 928 | 937 | 5,118,000 | 937 |
| 1998-04-02 | 995 | 995 | 962 | 978 | 3,947,000 | 978 |
| 1998-04-01 | 960 | 1,010 | 960 | 993 | 3,829,000 | 993 |
| 1998-03-31 | 967 | 983 | 961 | 970 | 4,628,000 | 970 |
| 1998-03-30 | 1,000 | 1,000 | 955 | 958 | 3,504,000 | 958 |
| 1998-03-27 | 970 | 992 | 960 | 986 | 4,441,000 | 986 |
| 1998-03-26 | 955 | 965 | 944 | 959 | 3,461,000 | 959 |
| 1998-03-25 | 924 | 934 | 912 | 934 | 4,252,000 | 934 |
| 1998-03-24 | 935 | 937 | 906 | 914 | 4,189,000 | 914 |
| 1998-03-23 | 944 | 950 | 927 | 941 | 2,715,000 | 941 |
| 1998-03-20 | 933 | 941 | 930 | 935 | 4,391,000 | 935 |
| 1998-03-19 | 928 | 931 | 925 | 930 | 1,878,000 | 930 |
| 1998-03-18 | 940 | 945 | 930 | 938 | 2,824,000 | 938 |
| 1998-03-17 | 940 | 948 | 930 | 945 | 3,023,000 | 945 |
| 1998-03-16 | 959 | 959 | 930 | 950 | 1,789,000 | 950 |
| 1998-03-13 | 937 | 958 | 937 | 950 | 3,647,000 | 950 |
| 1998-03-12 | 951 | 955 | 925 | 937 | 2,105,000 | 937 |
| 1998-03-11 | 961 | 964 | 955 | 959 | 1,788,000 | 959 |
| 1998-03-10 | 965 | 965 | 953 | 961 | 1,491,000 | 961 |
| 1998-03-09 | 979 | 979 | 965 | 969 | 1,607,000 | 969 |
| 1998-03-06 | 971 | 988 | 966 | 978 | 2,686,000 | 978 |
| 1998-03-05 | 960 | 974 | 955 | 961 | 1,722,000 | 961 |
| 1998-03-04 | 985 | 987 | 972 | 972 | 3,811,000 | 972 |
| 1998-03-03 | 985 | 997 | 974 | 980 | 2,916,000 | 980 |
| 1998-03-02 | 950 | 988 | 950 | 985 | 3,431,000 | 985 |
| 1998-02-27 | 953 | 955 | 943 | 948 | 1,956,000 | 948 |
| 1998-02-26 | 929 | 947 | 924 | 943 | 2,549,000 | 943 |
| 1998-02-25 | 920 | 928 | 914 | 924 | 2,983,000 | 924 |
| 1998-02-24 | 957 | 957 | 925 | 938 | 4,262,000 | 938 |
| 1998-02-23 | 960 | 979 | 958 | 962 | 2,945,000 | 962 |
| 1998-02-20 | 960 | 970 | 957 | 970 | 3,090,000 | 970 |
| 1998-02-19 | 965 | 965 | 955 | 964 | 2,410,000 | 964 |
| 1998-02-18 | 975 | 984 | 958 | 966 | 2,905,000 | 966 |
| 1998-02-17 | 990 | 992 | 975 | 985 | 2,535,000 | 985 |
| 1998-02-16 | 998 | 1,010 | 989 | 1,000 | 2,184,000 | 1,000 |
| 1998-02-13 | 997 | 1,010 | 988 | 998 | 3,476,000 | 998 |
| 1998-02-12 | 1,000 | 1,000 | 977 | 991 | 3,106,000 | 991 |
| 1998-02-10 | 1,020 | 1,030 | 1,000 | 1,010 | 2,534,000 | 1,010 |
| 1998-02-09 | 1,010 | 1,030 | 1,000 | 1,020 | 3,160,000 | 1,020 |
| 1998-02-06 | 1,020 | 1,020 | 1,000 | 1,010 | 2,050,000 | 1,010 |
| 1998-02-05 | 985 | 1,020 | 985 | 1,020 | 2,977,000 | 1,020 |
| 1998-02-04 | 1,030 | 1,030 | 1,000 | 1,020 | 3,037,000 | 1,020 |
| 1998-02-03 | 1,050 | 1,050 | 1,030 | 1,040 | 3,358,000 | 1,040 |
| 1998-02-02 | 1,010 | 1,030 | 1,010 | 1,030 | 2,269,000 | 1,030 |
| 1998-01-30 | 1,000 | 1,020 | 1,000 | 1,000 | 3,680,000 | 1,000 |
| 1998-01-29 | 980 | 985 | 968 | 979 | 5,027,000 | 979 |
| 1998-01-28 | 1,040 | 1,050 | 1,000 | 1,000 | 3,724,000 | 1,000 |
| 1998-01-27 | 1,080 | 1,080 | 1,040 | 1,050 | 2,630,000 | 1,050 |
| 1998-01-26 | 1,050 | 1,080 | 1,050 | 1,060 | 4,080,000 | 1,060 |
| 1998-01-23 | 1,050 | 1,060 | 1,030 | 1,050 | 3,291,000 | 1,050 |
| 1998-01-22 | 1,040 | 1,080 | 1,030 | 1,070 | 8,323,000 | 1,070 |
| 1998-01-21 | 1,020 | 1,050 | 1,010 | 1,040 | 7,625,000 | 1,040 |
| 1998-01-20 | 997 | 1,020 | 995 | 1,010 | 4,968,000 | 1,010 |
| 1998-01-19 | 1,020 | 1,040 | 1,020 | 1,020 | 6,486,000 | 1,020 |
| 1998-01-16 | 980 | 1,010 | 979 | 1,000 | 8,120,000 | 1,000 |
| 1998-01-14 | 927 | 947 | 925 | 947 | 2,861,000 | 947 |
| 1998-01-13 | 915 | 920 | 907 | 917 | 3,406,000 | 917 |
| 1998-01-12 | 905 | 923 | 902 | 908 | 3,621,000 | 908 |
| 1998-01-09 | 940 | 941 | 911 | 924 | 3,604,000 | 924 |
| 1998-01-08 | 965 | 985 | 960 | 960 | 2,934,000 | 960 |
| 1998-01-07 | 971 | 977 | 953 | 962 | 4,036,000 | 962 |
| 1998-01-06 | 975 | 992 | 974 | 985 | 4,789,000 | 985 |
| 1998-01-05 | 968 | 983 | 967 | 974 | 3,467,000 | 974 |
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