6501 (株)日立製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 463 | 466 | 453 | 455 | 3,828,000 | 455 |
| 2002-12-27 | 468 | 473 | 466 | 468 | 6,270,000 | 468 |
| 2002-12-26 | 471 | 475 | 467 | 472 | 5,883,000 | 472 |
| 2002-12-25 | 469 | 476 | 468 | 470 | 7,157,000 | 470 |
| 2002-12-24 | 463 | 475 | 458 | 472 | 9,014,000 | 472 |
| 2002-12-20 | 453 | 458 | 444 | 457 | 8,592,000 | 457 |
| 2002-12-19 | 450 | 458 | 442 | 458 | 7,763,000 | 458 |
| 2002-12-18 | 461 | 468 | 454 | 458 | 11,764,000 | 458 |
| 2002-12-17 | 475 | 483 | 458 | 460 | 9,297,000 | 460 |
| 2002-12-16 | 465 | 471 | 463 | 470 | 7,647,000 | 470 |
| 2002-12-13 | 482 | 483 | 470 | 470 | 14,381,000 | 470 |
| 2002-12-12 | 484 | 489 | 481 | 488 | 7,380,000 | 488 |
| 2002-12-11 | 496 | 498 | 480 | 481 | 7,105,000 | 481 |
| 2002-12-10 | 486 | 492 | 482 | 486 | 11,154,000 | 486 |
| 2002-12-09 | 491 | 510 | 488 | 501 | 17,992,000 | 501 |
| 2002-12-06 | 489 | 493 | 482 | 491 | 12,029,000 | 491 |
| 2002-12-05 | 505 | 507 | 490 | 494 | 12,644,000 | 494 |
| 2002-12-04 | 503 | 518 | 502 | 509 | 17,357,000 | 509 |
| 2002-12-03 | 534 | 547 | 528 | 530 | 20,461,000 | 530 |
| 2002-12-02 | 530 | 533 | 521 | 528 | 21,176,000 | 528 |
| 2002-11-29 | 500 | 526 | 500 | 521 | 22,800,000 | 521 |
| 2002-11-28 | 485 | 499 | 482 | 495 | 11,956,000 | 495 |
| 2002-11-27 | 467 | 470 | 457 | 465 | 10,743,000 | 465 |
| 2002-11-26 | 479 | 482 | 467 | 477 | 12,763,000 | 477 |
| 2002-11-25 | 480 | 481 | 469 | 479 | 17,086,000 | 479 |
| 2002-11-22 | 463 | 477 | 461 | 470 | 22,353,000 | 470 |
| 2002-11-21 | 448 | 454 | 442 | 453 | 14,600,000 | 453 |
| 2002-11-20 | 426 | 441 | 425 | 433 | 11,533,000 | 433 |
| 2002-11-19 | 403 | 436 | 402 | 431 | 23,304,000 | 431 |
| 2002-11-18 | 415 | 416 | 398 | 402 | 10,977,000 | 402 |
| 2002-11-15 | 414 | 416 | 406 | 415 | 10,990,000 | 415 |
| 2002-11-14 | 417 | 426 | 403 | 404 | 13,369,000 | 404 |
| 2002-11-13 | 437 | 437 | 417 | 418 | 13,751,000 | 418 |
| 2002-11-12 | 433 | 444 | 432 | 435 | 11,174,000 | 435 |
| 2002-11-11 | 470 | 470 | 446 | 448 | 9,054,000 | 448 |
| 2002-11-08 | 480 | 483 | 475 | 475 | 7,095,000 | 475 |
| 2002-11-07 | 487 | 496 | 486 | 492 | 11,031,000 | 492 |
| 2002-11-06 | 508 | 514 | 500 | 502 | 16,818,000 | 502 |
| 2002-11-05 | 498 | 513 | 495 | 503 | 17,477,000 | 503 |
| 2002-11-01 | 480 | 481 | 466 | 479 | 11,658,000 | 479 |
| 2002-10-31 | 496 | 499 | 477 | 479 | 11,797,000 | 479 |
| 2002-10-30 | 492 | 497 | 490 | 491 | 8,395,000 | 491 |
| 2002-10-29 | 500 | 509 | 496 | 505 | 6,765,000 | 505 |
| 2002-10-28 | 503 | 505 | 492 | 502 | 5,621,000 | 502 |
| 2002-10-25 | 497 | 503 | 496 | 498 | 11,501,000 | 498 |
| 2002-10-24 | 520 | 522 | 500 | 507 | 8,740,000 | 507 |
| 2002-10-23 | 501 | 519 | 486 | 512 | 14,300,000 | 512 |
| 2002-10-22 | 540 | 545 | 508 | 508 | 9,352,000 | 508 |
| 2002-10-21 | 556 | 562 | 544 | 545 | 5,656,000 | 545 |
| 2002-10-18 | 560 | 572 | 553 | 566 | 9,621,000 | 566 |
| 2002-10-17 | 548 | 558 | 541 | 547 | 6,267,000 | 547 |
| 2002-10-16 | 555 | 562 | 548 | 553 | 7,948,000 | 553 |
| 2002-10-15 | 550 | 554 | 539 | 550 | 10,046,000 | 550 |
| 2002-10-11 | 530 | 540 | 520 | 530 | 11,123,000 | 530 |
| 2002-10-10 | 515 | 522 | 500 | 521 | 12,508,000 | 521 |
| 2002-10-09 | 530 | 531 | 513 | 518 | 8,949,000 | 518 |
| 2002-10-08 | 533 | 546 | 531 | 535 | 10,749,000 | 535 |
| 2002-10-07 | 552 | 554 | 529 | 533 | 11,903,000 | 533 |
| 2002-10-04 | 562 | 564 | 554 | 562 | 12,101,000 | 562 |
| 2002-10-03 | 582 | 584 | 570 | 572 | 9,810,000 | 572 |
| 2002-10-02 | 619 | 619 | 595 | 596 | 7,878,000 | 596 |
| 2002-10-01 | 601 | 606 | 600 | 602 | 6,275,000 | 602 |
| 2002-09-30 | 617 | 623 | 606 | 610 | 7,986,000 | 610 |
| 2002-09-27 | 633 | 638 | 623 | 637 | 9,286,000 | 637 |
| 2002-09-26 | 630 | 634 | 613 | 613 | 6,287,000 | 613 |
| 2002-09-25 | 613 | 636 | 608 | 616 | 9,820,000 | 616 |
| 2002-09-24 | 621 | 624 | 610 | 616 | 9,332,000 | 616 |
| 2002-09-20 | 635 | 640 | 628 | 630 | 9,736,000 | 630 |
| 2002-09-19 | 640 | 668 | 634 | 634 | 17,466,000 | 634 |
| 2002-09-18 | 634 | 640 | 627 | 640 | 7,727,000 | 640 |
| 2002-09-17 | 635 | 648 | 629 | 644 | 9,319,000 | 644 |
| 2002-09-13 | 638 | 638 | 620 | 627 | 17,666,000 | 627 |
| 2002-09-12 | 624 | 643 | 619 | 642 | 8,771,000 | 642 |
| 2002-09-11 | 644 | 645 | 630 | 634 | 7,486,000 | 634 |
| 2002-09-10 | 630 | 649 | 626 | 634 | 22,205,000 | 634 |
| 2002-09-09 | 620 | 623 | 610 | 610 | 5,817,000 | 610 |
| 2002-09-06 | 602 | 615 | 596 | 603 | 8,532,000 | 603 |
| 2002-09-05 | 611 | 620 | 606 | 609 | 7,137,000 | 609 |
| 2002-09-04 | 600 | 605 | 592 | 601 | 10,687,000 | 601 |
| 2002-09-03 | 621 | 625 | 608 | 610 | 9,246,000 | 610 |
| 2002-09-02 | 637 | 637 | 627 | 628 | 8,202,000 | 628 |
| 2002-08-30 | 636 | 641 | 628 | 633 | 7,118,000 | 633 |
| 2002-08-29 | 645 | 648 | 625 | 636 | 14,859,000 | 636 |
| 2002-08-28 | 678 | 683 | 654 | 655 | 9,752,000 | 655 |
| 2002-08-27 | 694 | 695 | 678 | 681 | 4,717,000 | 681 |
| 2002-08-26 | 671 | 699 | 671 | 699 | 7,371,000 | 699 |
| 2002-08-23 | 694 | 697 | 685 | 686 | 6,845,000 | 686 |
| 2002-08-22 | 663 | 692 | 654 | 684 | 13,463,000 | 684 |
| 2002-08-21 | 640 | 661 | 640 | 660 | 6,937,000 | 660 |
| 2002-08-20 | 663 | 666 | 645 | 651 | 10,782,000 | 651 |
| 2002-08-19 | 668 | 668 | 647 | 653 | 5,485,000 | 653 |
| 2002-08-16 | 673 | 675 | 666 | 669 | 6,395,000 | 669 |
| 2002-08-15 | 663 | 672 | 655 | 663 | 7,032,000 | 663 |
| 2002-08-14 | 652 | 654 | 637 | 643 | 6,805,000 | 643 |
| 2002-08-13 | 651 | 667 | 649 | 664 | 6,564,000 | 664 |
| 2002-08-12 | 666 | 670 | 657 | 660 | 6,338,000 | 660 |
| 2002-08-09 | 670 | 673 | 652 | 665 | 11,752,000 | 665 |
| 2002-08-08 | 654 | 664 | 650 | 657 | 12,870,000 | 657 |
| 2002-08-07 | 640 | 657 | 637 | 649 | 13,313,000 | 649 |
| 2002-08-06 | 620 | 622 | 607 | 614 | 15,077,000 | 614 |
| 2002-08-05 | 645 | 645 | 627 | 632 | 16,688,000 | 632 |
| 2002-08-02 | 668 | 670 | 652 | 655 | 12,331,000 | 655 |
| 2002-08-01 | 689 | 689 | 671 | 671 | 10,863,000 | 671 |
| 2002-07-31 | 706 | 706 | 679 | 690 | 11,786,000 | 690 |
| 2002-07-30 | 700 | 706 | 694 | 701 | 11,564,000 | 701 |
| 2002-07-29 | 689 | 698 | 670 | 671 | 12,904,000 | 671 |
| 2002-07-26 | 701 | 705 | 681 | 683 | 17,758,000 | 683 |
| 2002-07-25 | 725 | 727 | 705 | 706 | 14,201,000 | 706 |
| 2002-07-24 | 725 | 730 | 707 | 710 | 16,988,000 | 710 |
| 2002-07-23 | 721 | 748 | 716 | 740 | 12,654,000 | 740 |
| 2002-07-22 | 721 | 743 | 715 | 731 | 13,318,000 | 731 |
| 2002-07-19 | 769 | 770 | 744 | 744 | 11,353,000 | 744 |
| 2002-07-18 | 747 | 779 | 745 | 779 | 23,926,000 | 779 |
| 2002-07-17 | 733 | 743 | 729 | 739 | 24,936,000 | 739 |
| 2002-07-16 | 725 | 744 | 720 | 723 | 16,604,000 | 723 |
| 2002-07-15 | 720 | 726 | 710 | 723 | 15,848,000 | 723 |
| 2002-07-12 | 738 | 744 | 730 | 735 | 15,962,000 | 735 |
| 2002-07-11 | 731 | 735 | 728 | 734 | 12,953,000 | 734 |
| 2002-07-10 | 753 | 758 | 740 | 740 | 15,662,000 | 740 |
| 2002-07-09 | 771 | 775 | 757 | 763 | 12,137,000 | 763 |
| 2002-07-08 | 798 | 800 | 765 | 765 | 17,927,000 | 765 |
| 2002-07-05 | 762 | 783 | 760 | 775 | 14,815,000 | 775 |
| 2002-07-04 | 754 | 759 | 746 | 752 | 8,781,000 | 752 |
| 2002-07-03 | 742 | 765 | 738 | 755 | 15,194,000 | 755 |
| 2002-07-02 | 745 | 747 | 726 | 747 | 18,596,000 | 747 |
| 2002-07-01 | 765 | 768 | 748 | 753 | 13,461,000 | 753 |
| 2002-06-28 | 769 | 775 | 763 | 775 | 8,813,000 | 775 |
| 2002-06-27 | 752 | 768 | 747 | 755 | 11,252,000 | 755 |
| 2002-06-26 | 753 | 757 | 736 | 736 | 14,603,000 | 736 |
| 2002-06-25 | 774 | 787 | 765 | 772 | 11,814,000 | 772 |
| 2002-06-24 | 757 | 800 | 755 | 784 | 15,711,000 | 784 |
| 2002-06-21 | 760 | 768 | 750 | 766 | 13,909,000 | 766 |
| 2002-06-20 | 766 | 782 | 756 | 777 | 16,901,000 | 777 |
| 2002-06-19 | 796 | 796 | 758 | 762 | 16,333,000 | 762 |
| 2002-06-18 | 806 | 821 | 802 | 811 | 10,828,000 | 811 |
| 2002-06-17 | 801 | 812 | 795 | 796 | 11,007,000 | 796 |
| 2002-06-14 | 817 | 820 | 803 | 803 | 20,645,000 | 803 |
| 2002-06-13 | 840 | 846 | 826 | 827 | 7,866,000 | 827 |
| 2002-06-12 | 862 | 863 | 850 | 850 | 5,140,000 | 850 |
| 2002-06-11 | 865 | 876 | 863 | 867 | 4,476,000 | 867 |
| 2002-06-10 | 883 | 884 | 860 | 860 | 5,168,000 | 860 |
| 2002-06-07 | 862 | 863 | 850 | 863 | 9,632,000 | 863 |
| 2002-06-06 | 896 | 900 | 880 | 882 | 8,733,000 | 882 |
| 2002-06-05 | 915 | 918 | 886 | 886 | 8,724,000 | 886 |
| 2002-06-04 | 939 | 940 | 907 | 909 | 7,353,000 | 909 |
| 2002-06-03 | 932 | 946 | 930 | 946 | 5,779,000 | 946 |
| 2002-05-31 | 922 | 942 | 920 | 940 | 4,360,000 | 940 |
| 2002-05-30 | 922 | 940 | 912 | 932 | 4,773,000 | 932 |
| 2002-05-29 | 931 | 932 | 923 | 924 | 4,668,000 | 924 |
| 2002-05-28 | 940 | 949 | 935 | 941 | 3,372,000 | 941 |
| 2002-05-27 | 944 | 960 | 942 | 942 | 2,978,000 | 942 |
| 2002-05-24 | 941 | 948 | 936 | 941 | 4,114,000 | 941 |
| 2002-05-23 | 950 | 955 | 940 | 940 | 3,588,000 | 940 |
| 2002-05-22 | 935 | 945 | 935 | 944 | 7,078,000 | 944 |
| 2002-05-21 | 948 | 953 | 943 | 950 | 6,235,000 | 950 |
| 2002-05-20 | 961 | 971 | 955 | 956 | 10,115,000 | 956 |
| 2002-05-17 | 940 | 953 | 937 | 941 | 6,655,000 | 941 |
| 2002-05-16 | 925 | 943 | 919 | 935 | 11,275,000 | 935 |
| 2002-05-15 | 904 | 915 | 900 | 905 | 7,177,000 | 905 |
| 2002-05-14 | 888 | 895 | 870 | 874 | 6,256,000 | 874 |
| 2002-05-13 | 880 | 881 | 865 | 868 | 7,560,000 | 868 |
| 2002-05-10 | 900 | 902 | 889 | 900 | 9,387,000 | 900 |
| 2002-05-09 | 925 | 928 | 898 | 905 | 10,294,000 | 905 |
| 2002-05-08 | 893 | 906 | 891 | 900 | 13,612,000 | 900 |
| 2002-05-07 | 910 | 912 | 889 | 897 | 10,152,000 | 897 |
| 2002-05-02 | 926 | 933 | 924 | 927 | 9,046,000 | 927 |
| 2002-05-01 | 943 | 950 | 925 | 933 | 13,229,000 | 933 |
| 2002-04-30 | 990 | 990 | 949 | 951 | 6,187,000 | 951 |
| 2002-04-26 | 989 | 997 | 970 | 984 | 12,216,000 | 984 |
| 2002-04-25 | 968 | 987 | 963 | 976 | 3,949,000 | 976 |
| 2002-04-24 | 980 | 983 | 963 | 970 | 5,301,000 | 970 |
| 2002-04-23 | 960 | 981 | 952 | 980 | 8,192,000 | 980 |
| 2002-04-22 | 940 | 962 | 938 | 960 | 6,561,000 | 960 |
| 2002-04-19 | 911 | 930 | 903 | 930 | 11,861,000 | 930 |
| 2002-04-18 | 953 | 957 | 927 | 940 | 8,346,000 | 940 |
| 2002-04-17 | 962 | 973 | 954 | 958 | 6,787,000 | 958 |
| 2002-04-16 | 936 | 957 | 935 | 952 | 4,527,000 | 952 |
| 2002-04-15 | 925 | 940 | 920 | 940 | 7,554,000 | 940 |
| 2002-04-12 | 919 | 936 | 916 | 925 | 5,483,000 | 925 |
| 2002-04-11 | 931 | 942 | 928 | 929 | 7,649,000 | 929 |
| 2002-04-10 | 915 | 938 | 913 | 922 | 5,540,000 | 922 |
| 2002-04-09 | 936 | 941 | 916 | 920 | 6,812,000 | 920 |
| 2002-04-08 | 941 | 950 | 933 | 947 | 8,740,000 | 947 |
| 2002-04-05 | 945 | 952 | 925 | 940 | 7,045,000 | 940 |
| 2002-04-04 | 969 | 975 | 950 | 950 | 6,736,000 | 950 |
| 2002-04-03 | 949 | 978 | 944 | 978 | 10,382,000 | 978 |
| 2002-04-02 | 921 | 973 | 920 | 973 | 8,744,000 | 973 |
| 2002-04-01 | 928 | 930 | 903 | 911 | 6,108,000 | 911 |
| 2002-03-29 | 967 | 969 | 928 | 928 | 4,929,000 | 928 |
| 2002-03-28 | 955 | 984 | 950 | 969 | 4,891,000 | 969 |
| 2002-03-27 | 960 | 967 | 945 | 945 | 4,971,000 | 945 |
| 2002-03-26 | 959 | 980 | 938 | 953 | 6,572,000 | 953 |
| 2002-03-25 | 959 | 964 | 928 | 949 | 6,134,000 | 949 |
| 2002-03-22 | 965 | 988 | 955 | 969 | 7,888,000 | 969 |
| 2002-03-20 | 989 | 995 | 955 | 962 | 13,040,000 | 962 |
| 2002-03-19 | 953 | 990 | 953 | 983 | 20,052,000 | 983 |
| 2002-03-18 | 945 | 945 | 907 | 911 | 3,321,000 | 911 |
| 2002-03-15 | 921 | 937 | 914 | 930 | 4,700,000 | 930 |
| 2002-03-14 | 900 | 917 | 895 | 911 | 5,671,000 | 911 |
| 2002-03-13 | 901 | 925 | 899 | 902 | 5,735,000 | 902 |
| 2002-03-12 | 955 | 957 | 925 | 930 | 6,071,000 | 930 |
| 2002-03-11 | 973 | 985 | 963 | 975 | 7,550,000 | 975 |
| 2002-03-08 | 953 | 975 | 946 | 962 | 19,230,000 | 962 |
| 2002-03-07 | 920 | 948 | 915 | 943 | 10,030,000 | 943 |
| 2002-03-06 | 890 | 918 | 888 | 898 | 5,831,000 | 898 |
| 2002-03-05 | 919 | 922 | 898 | 900 | 7,503,000 | 900 |
| 2002-03-04 | 891 | 902 | 886 | 900 | 10,376,000 | 900 |
| 2002-03-01 | 842 | 858 | 828 | 851 | 8,041,000 | 851 |
| 2002-02-28 | 847 | 869 | 834 | 852 | 11,214,000 | 852 |
| 2002-02-27 | 815 | 839 | 815 | 824 | 5,554,000 | 824 |
| 2002-02-26 | 825 | 826 | 810 | 815 | 5,818,000 | 815 |
| 2002-02-25 | 810 | 812 | 805 | 808 | 3,946,000 | 808 |
| 2002-02-22 | 800 | 813 | 790 | 804 | 8,145,000 | 804 |
| 2002-02-21 | 794 | 827 | 791 | 820 | 5,315,000 | 820 |
| 2002-02-20 | 788 | 799 | 782 | 790 | 5,265,000 | 790 |
| 2002-02-19 | 814 | 817 | 803 | 806 | 5,321,000 | 806 |
| 2002-02-18 | 811 | 823 | 807 | 821 | 5,379,000 | 821 |
| 2002-02-15 | 834 | 849 | 829 | 836 | 8,520,000 | 836 |
| 2002-02-14 | 810 | 847 | 810 | 829 | 6,176,000 | 829 |
| 2002-02-13 | 810 | 825 | 805 | 808 | 5,147,000 | 808 |
| 2002-02-12 | 807 | 822 | 807 | 815 | 7,971,000 | 815 |
| 2002-02-08 | 774 | 795 | 767 | 787 | 13,699,000 | 787 |
| 2002-02-07 | 755 | 776 | 745 | 775 | 15,873,000 | 775 |
| 2002-02-06 | 765 | 784 | 761 | 765 | 12,555,000 | 765 |
| 2002-02-05 | 765 | 790 | 758 | 771 | 6,812,000 | 771 |
| 2002-02-04 | 814 | 814 | 775 | 785 | 9,797,000 | 785 |
| 2002-02-01 | 839 | 840 | 802 | 809 | 5,279,000 | 809 |
| 2002-01-31 | 842 | 842 | 824 | 839 | 5,134,000 | 839 |
| 2002-01-30 | 845 | 845 | 814 | 828 | 6,409,000 | 828 |
| 2002-01-29 | 870 | 872 | 853 | 855 | 4,086,000 | 855 |
| 2002-01-28 | 885 | 894 | 874 | 885 | 4,487,000 | 885 |
| 2002-01-25 | 872 | 879 | 860 | 878 | 5,621,000 | 878 |
| 2002-01-24 | 857 | 876 | 856 | 862 | 5,434,000 | 862 |
| 2002-01-23 | 869 | 870 | 853 | 853 | 5,656,000 | 853 |
| 2002-01-22 | 900 | 907 | 874 | 874 | 6,724,000 | 874 |
| 2002-01-21 | 909 | 912 | 885 | 894 | 5,511,000 | 894 |
| 2002-01-18 | 898 | 919 | 888 | 919 | 7,835,000 | 919 |
| 2002-01-17 | 897 | 901 | 884 | 888 | 6,487,000 | 888 |
| 2002-01-16 | 902 | 907 | 892 | 907 | 7,935,000 | 907 |
| 2002-01-15 | 933 | 939 | 920 | 920 | 6,525,000 | 920 |
| 2002-01-11 | 961 | 963 | 950 | 962 | 5,869,000 | 962 |
| 2002-01-10 | 964 | 966 | 946 | 951 | 4,413,000 | 951 |
| 2002-01-09 | 961 | 969 | 952 | 966 | 4,385,000 | 966 |
| 2002-01-08 | 995 | 995 | 967 | 971 | 7,078,000 | 971 |
| 2002-01-07 | 1,004 | 1,008 | 995 | 999 | 8,085,000 | 999 |
| 2002-01-04 | 978 | 994 | 969 | 990 | 8,376,000 | 990 |
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