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
2002-12-304634664534553,828,0002,275
2002-12-274684734664686,270,0002,340
2002-12-264714754674725,883,0002,360
2002-12-254694764684707,157,0002,350
2002-12-244634754584729,014,0002,360
2002-12-204534584444578,592,0002,285
2002-12-194504584424587,763,0002,290
2002-12-1846146845445811,764,0002,290
2002-12-174754834584609,297,0002,300
2002-12-164654714634707,647,0002,350
2002-12-1348248347047014,381,0002,350
2002-12-124844894814887,380,0002,440
2002-12-114964984804817,105,0002,405
2002-12-1048649248248611,154,0002,430
2002-12-0949151048850117,992,0002,505
2002-12-0648949348249112,029,0002,455
2002-12-0550550749049412,644,0002,470
2002-12-0450351850250917,357,0002,545
2002-12-0353454752853020,461,0002,650
2002-12-0253053352152821,176,0002,640
2002-11-2950052650052122,800,0002,605
2002-11-2848549948249511,956,0002,475
2002-11-2746747045746510,743,0002,325
2002-11-2647948246747712,763,0002,385
2002-11-2548048146947917,086,0002,395
2002-11-2246347746147022,353,0002,350
2002-11-2144845444245314,600,0002,265
2002-11-2042644142543311,533,0002,165
2002-11-1940343640243123,304,0002,155
2002-11-1841541639840210,977,0002,010
2002-11-1541441640641510,990,0002,075
2002-11-1441742640340413,369,0002,020
2002-11-1343743741741813,751,0002,090
2002-11-1243344443243511,174,0002,175
2002-11-114704704464489,054,0002,240
2002-11-084804834754757,095,0002,375
2002-11-0748749648649211,031,0002,460
2002-11-0650851450050216,818,0002,510
2002-11-0549851349550317,477,0002,515
2002-11-0148048146647911,658,0002,395
2002-10-3149649947747911,797,0002,395
2002-10-304924974904918,395,0002,455
2002-10-295005094965056,765,0002,525
2002-10-285035054925025,621,0002,510
2002-10-2549750349649811,501,0002,490
2002-10-245205225005078,740,0002,535
2002-10-2350151948651214,300,0002,560
2002-10-225405455085089,352,0002,540
2002-10-215565625445455,656,0002,725
2002-10-185605725535669,621,0002,830
2002-10-175485585415476,267,0002,735
2002-10-165555625485537,948,0002,765
2002-10-1555055453955010,046,0002,750
2002-10-1153054052053011,123,0002,650
2002-10-1051552250052112,508,0002,605
2002-10-095305315135188,949,0002,590
2002-10-0853354653153510,749,0002,675
2002-10-0755255452953311,903,0002,665
2002-10-0456256455456212,101,0002,810
2002-10-035825845705729,810,0002,860
2002-10-026196195955967,878,0002,980
2002-10-016016066006026,275,0003,010
2002-09-306176236066107,986,0003,050
2002-09-276336386236379,286,0003,185
2002-09-266306346136136,287,0003,065
2002-09-256136366086169,820,0003,080
2002-09-246216246106169,332,0003,080
2002-09-206356406286309,736,0003,150
2002-09-1964066863463417,466,0003,170
2002-09-186346406276407,727,0003,200
2002-09-176356486296449,319,0003,220
2002-09-1363863862062717,666,0003,135
2002-09-126246436196428,771,0003,210
2002-09-116446456306347,486,0003,170
2002-09-1063064962663422,205,0003,170
2002-09-096206236106105,817,0003,050
2002-09-066026155966038,532,0003,015
2002-09-056116206066097,137,0003,045
2002-09-0460060559260110,687,0003,005
2002-09-036216256086109,246,0003,050
2002-09-026376376276288,202,0003,140
2002-08-306366416286337,118,0003,165
2002-08-2964564862563614,859,0003,180
2002-08-286786836546559,752,0003,275
2002-08-276946956786814,717,0003,405
2002-08-266716996716997,371,0003,495
2002-08-236946976856866,845,0003,430
2002-08-2266369265468413,463,0003,420
2002-08-216406616406606,937,0003,300
2002-08-2066366664565110,782,0003,255
2002-08-196686686476535,485,0003,265
2002-08-166736756666696,395,0003,345
2002-08-156636726556637,032,0003,315
2002-08-146526546376436,805,0003,215
2002-08-136516676496646,564,0003,320
2002-08-126666706576606,338,0003,300
2002-08-0967067365266511,752,0003,325
2002-08-0865466465065712,870,0003,285
2002-08-0764065763764913,313,0003,245
2002-08-0662062260761415,077,0003,070
2002-08-0564564562763216,688,0003,160
2002-08-0266867065265512,331,0003,275
2002-08-0168968967167110,863,0003,355
2002-07-3170670667969011,786,0003,450
2002-07-3070070669470111,564,0003,505
2002-07-2968969867067112,904,0003,355
2002-07-2670170568168317,758,0003,415
2002-07-2572572770570614,201,0003,530
2002-07-2472573070771016,988,0003,550
2002-07-2372174871674012,654,0003,700
2002-07-2272174371573113,318,0003,655
2002-07-1976977074474411,353,0003,720
2002-07-1874777974577923,926,0003,895
2002-07-1773374372973924,936,0003,695
2002-07-1672574472072316,604,0003,615
2002-07-1572072671072315,848,0003,615
2002-07-1273874473073515,962,0003,675
2002-07-1173173572873412,953,0003,670
2002-07-1075375874074015,662,0003,700
2002-07-0977177575776312,137,0003,815
2002-07-0879880076576517,927,0003,825
2002-07-0576278376077514,815,0003,875
2002-07-047547597467528,781,0003,760
2002-07-0374276573875515,194,0003,775
2002-07-0274574772674718,596,0003,735
2002-07-0176576874875313,461,0003,765
2002-06-287697757637758,813,0003,875
2002-06-2775276874775511,252,0003,775
2002-06-2675375773673614,603,0003,680
2002-06-2577478776577211,814,0003,860
2002-06-2475780075578415,711,0003,920
2002-06-2176076875076613,909,0003,830
2002-06-2076678275677716,901,0003,885
2002-06-1979679675876216,333,0003,810
2002-06-1880682180281110,828,0004,055
2002-06-1780181279579611,007,0003,980
2002-06-1481782080380320,645,0004,015
2002-06-138408468268277,866,0004,135
2002-06-128628638508505,140,0004,250
2002-06-118658768638674,476,0004,335
2002-06-108838848608605,168,0004,300
2002-06-078628638508639,632,0004,315
2002-06-068969008808828,733,0004,410
2002-06-059159188868868,724,0004,430
2002-06-049399409079097,353,0004,545
2002-06-039329469309465,779,0004,730
2002-05-319229429209404,360,0004,700
2002-05-309229409129324,773,0004,660
2002-05-299319329239244,668,0004,620
2002-05-289409499359413,372,0004,705
2002-05-279449609429422,978,0004,710
2002-05-249419489369414,114,0004,705
2002-05-239509559409403,588,0004,700
2002-05-229359459359447,078,0004,720
2002-05-219489539439506,235,0004,750
2002-05-2096197195595610,115,0004,780
2002-05-179409539379416,655,0004,705
2002-05-1692594391993511,275,0004,675
2002-05-159049159009057,177,0004,525
2002-05-148888958708746,256,0004,370
2002-05-138808818658687,560,0004,340
2002-05-109009028899009,387,0004,500
2002-05-0992592889890510,294,0004,525
2002-05-0889390689190013,612,0004,500
2002-05-0791091288989710,152,0004,485
2002-05-029269339249279,046,0004,635
2002-05-0194395092593313,229,0004,665
2002-04-309909909499516,187,0004,755
2002-04-2698999797098412,216,0004,920
2002-04-259689879639763,949,0004,880
2002-04-249809839639705,301,0004,850
2002-04-239609819529808,192,0004,900
2002-04-229409629389606,561,0004,800
2002-04-1991193090393011,861,0004,650
2002-04-189539579279408,346,0004,700
2002-04-179629739549586,787,0004,790
2002-04-169369579359524,527,0004,760
2002-04-159259409209407,554,0004,700
2002-04-129199369169255,483,0004,625
2002-04-119319429289297,649,0004,645
2002-04-109159389139225,540,0004,610
2002-04-099369419169206,812,0004,600
2002-04-089419509339478,740,0004,735
2002-04-059459529259407,045,0004,700
2002-04-049699759509506,736,0004,750
2002-04-0394997894497810,382,0004,890
2002-04-029219739209738,744,0004,865
2002-04-019289309039116,108,0004,555
2002-03-299679699289284,929,0004,640
2002-03-289559849509694,891,0004,845
2002-03-279609679459454,971,0004,725
2002-03-269599809389536,572,0004,765
2002-03-259599649289496,134,0004,745
2002-03-229659889559697,888,0004,845
2002-03-2098999595596213,040,0004,810
2002-03-1995399095398320,052,0004,915
2002-03-189459459079113,321,0004,555
2002-03-159219379149304,700,0004,650
2002-03-149009178959115,671,0004,555
2002-03-139019258999025,735,0004,510
2002-03-129559579259306,071,0004,650
2002-03-119739859639757,550,0004,875
2002-03-0895397594696219,230,0004,810
2002-03-0792094891594310,030,0004,715
2002-03-068909188888985,831,0004,490
2002-03-059199228989007,503,0004,500
2002-03-0489190288690010,376,0004,500
2002-03-018428588288518,041,0004,255
2002-02-2884786983485211,214,0004,260
2002-02-278158398158245,554,0004,120
2002-02-268258268108155,818,0004,075
2002-02-258108128058083,946,0004,040
2002-02-228008137908048,145,0004,020
2002-02-217948277918205,315,0004,100
2002-02-207887997827905,265,0003,950
2002-02-198148178038065,321,0004,030
2002-02-188118238078215,379,0004,105
2002-02-158348498298368,520,0004,180
2002-02-148108478108296,176,0004,145
2002-02-138108258058085,147,0004,040
2002-02-128078228078157,971,0004,075
2002-02-0877479576778713,699,0003,935
2002-02-0775577674577515,873,0003,875
2002-02-0676578476176512,555,0003,825
2002-02-057657907587716,812,0003,855
2002-02-048148147757859,797,0003,925
2002-02-018398408028095,279,0004,045
2002-01-318428428248395,134,0004,195
2002-01-308458458148286,409,0004,140
2002-01-298708728538554,086,0004,275
2002-01-288858948748854,487,0004,425
2002-01-258728798608785,621,0004,390
2002-01-248578768568625,434,0004,310
2002-01-238698708538535,656,0004,265
2002-01-229009078748746,724,0004,370
2002-01-219099128858945,511,0004,470
2002-01-188989198889197,835,0004,595
2002-01-178979018848886,487,0004,440
2002-01-169029078929077,935,0004,535
2002-01-159339399209206,525,0004,600
2002-01-119619639509625,869,0004,810
2002-01-109649669469514,413,0004,755
2002-01-099619699529664,385,0004,830
2002-01-089959959679717,078,0004,855
2002-01-071,0041,0089959998,085,0004,995
2002-01-049789949699908,376,0004,950

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