6501 (株)日立製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 645 | 647 | 639 | 646 | 4,074,000 | 3,230 |
| 2003-12-29 | 637 | 640 | 627 | 638 | 4,086,000 | 3,190 |
| 2003-12-26 | 632 | 635 | 621 | 630 | 4,326,000 | 3,150 |
| 2003-12-25 | 631 | 633 | 629 | 631 | 1,644,000 | 3,155 |
| 2003-12-24 | 639 | 640 | 628 | 634 | 3,711,000 | 3,170 |
| 2003-12-22 | 632 | 638 | 630 | 635 | 4,082,000 | 3,175 |
| 2003-12-19 | 629 | 635 | 625 | 634 | 6,696,000 | 3,170 |
| 2003-12-18 | 621 | 628 | 609 | 621 | 8,177,000 | 3,105 |
| 2003-12-17 | 636 | 639 | 623 | 629 | 7,652,000 | 3,145 |
| 2003-12-16 | 616 | 636 | 613 | 634 | 9,169,000 | 3,170 |
| 2003-12-15 | 640 | 642 | 634 | 642 | 12,338,000 | 3,210 |
| 2003-12-12 | 621 | 626 | 615 | 620 | 15,832,000 | 3,100 |
| 2003-12-11 | 611 | 616 | 600 | 613 | 19,157,000 | 3,065 |
| 2003-12-10 | 613 | 614 | 605 | 610 | 13,815,000 | 3,050 |
| 2003-12-09 | 635 | 635 | 620 | 632 | 11,847,000 | 3,160 |
| 2003-12-08 | 655 | 656 | 626 | 635 | 16,731,000 | 3,175 |
| 2003-12-05 | 679 | 683 | 673 | 677 | 8,962,000 | 3,385 |
| 2003-12-04 | 666 | 680 | 665 | 679 | 8,076,000 | 3,395 |
| 2003-12-03 | 663 | 672 | 655 | 666 | 9,282,000 | 3,330 |
| 2003-12-02 | 661 | 676 | 658 | 667 | 11,558,000 | 3,335 |
| 2003-12-01 | 630 | 668 | 629 | 660 | 9,305,000 | 3,300 |
| 2003-11-28 | 657 | 659 | 642 | 645 | 7,482,000 | 3,225 |
| 2003-11-27 | 667 | 667 | 656 | 667 | 5,747,000 | 3,335 |
| 2003-11-26 | 654 | 668 | 651 | 666 | 7,859,000 | 3,330 |
| 2003-11-25 | 651 | 659 | 648 | 655 | 11,717,000 | 3,275 |
| 2003-11-21 | 611 | 634 | 606 | 621 | 7,627,000 | 3,105 |
| 2003-11-20 | 628 | 629 | 615 | 621 | 8,810,000 | 3,105 |
| 2003-11-19 | 603 | 614 | 601 | 608 | 9,467,000 | 3,040 |
| 2003-11-18 | 620 | 621 | 603 | 618 | 7,191,000 | 3,090 |
| 2003-11-17 | 627 | 627 | 605 | 611 | 11,331,000 | 3,055 |
| 2003-11-14 | 650 | 655 | 630 | 632 | 13,031,000 | 3,160 |
| 2003-11-13 | 650 | 654 | 635 | 640 | 10,578,000 | 3,200 |
| 2003-11-12 | 662 | 663 | 633 | 640 | 11,052,000 | 3,200 |
| 2003-11-11 | 669 | 670 | 637 | 656 | 10,143,000 | 3,280 |
| 2003-11-10 | 694 | 694 | 678 | 682 | 10,027,000 | 3,410 |
| 2003-11-07 | 686 | 694 | 678 | 694 | 10,242,000 | 3,470 |
| 2003-11-06 | 692 | 696 | 677 | 677 | 11,197,000 | 3,385 |
| 2003-11-05 | 681 | 695 | 677 | 692 | 21,896,000 | 3,460 |
| 2003-11-04 | 680 | 683 | 676 | 681 | 15,498,000 | 3,405 |
| 2003-10-31 | 660 | 667 | 646 | 646 | 6,865,000 | 3,230 |
| 2003-10-30 | 660 | 670 | 653 | 655 | 17,512,000 | 3,275 |
| 2003-10-29 | 653 | 698 | 649 | 690 | 21,860,000 | 3,450 |
| 2003-10-28 | 640 | 643 | 633 | 641 | 5,371,000 | 3,205 |
| 2003-10-27 | 627 | 630 | 620 | 622 | 4,538,000 | 3,110 |
| 2003-10-24 | 622 | 630 | 611 | 617 | 7,644,000 | 3,085 |
| 2003-10-23 | 622 | 634 | 616 | 616 | 10,728,000 | 3,080 |
| 2003-10-22 | 683 | 683 | 652 | 652 | 6,936,000 | 3,260 |
| 2003-10-21 | 686 | 690 | 664 | 674 | 8,934,000 | 3,370 |
| 2003-10-20 | 651 | 682 | 651 | 677 | 7,297,000 | 3,385 |
| 2003-10-17 | 670 | 674 | 661 | 662 | 5,966,000 | 3,310 |
| 2003-10-16 | 662 | 668 | 652 | 668 | 6,036,000 | 3,340 |
| 2003-10-15 | 661 | 668 | 651 | 653 | 9,775,000 | 3,265 |
| 2003-10-14 | 657 | 659 | 650 | 654 | 8,912,000 | 3,270 |
| 2003-10-10 | 618 | 634 | 618 | 630 | 8,085,000 | 3,150 |
| 2003-10-09 | 632 | 632 | 609 | 616 | 7,432,000 | 3,080 |
| 2003-10-08 | 633 | 642 | 627 | 629 | 6,344,000 | 3,145 |
| 2003-10-07 | 650 | 655 | 643 | 653 | 3,888,000 | 3,265 |
| 2003-10-06 | 664 | 666 | 647 | 647 | 7,318,000 | 3,235 |
| 2003-10-03 | 640 | 651 | 639 | 644 | 6,931,000 | 3,220 |
| 2003-10-02 | 643 | 644 | 629 | 639 | 8,025,000 | 3,195 |
| 2003-10-01 | 619 | 625 | 610 | 623 | 7,469,000 | 3,115 |
| 2003-09-30 | 624 | 633 | 620 | 620 | 7,389,000 | 3,100 |
| 2003-09-29 | 617 | 623 | 615 | 615 | 6,355,000 | 3,075 |
| 2003-09-26 | 616 | 632 | 616 | 626 | 12,801,000 | 3,130 |
| 2003-09-25 | 620 | 625 | 608 | 616 | 12,204,000 | 3,080 |
| 2003-09-24 | 646 | 656 | 630 | 642 | 17,517,000 | 3,210 |
| 2003-09-22 | 674 | 676 | 651 | 656 | 11,882,000 | 3,280 |
| 2003-09-19 | 700 | 706 | 690 | 690 | 15,520,000 | 3,450 |
| 2003-09-18 | 682 | 700 | 675 | 700 | 14,191,000 | 3,500 |
| 2003-09-17 | 687 | 688 | 679 | 679 | 11,459,000 | 3,395 |
| 2003-09-16 | 670 | 677 | 664 | 667 | 9,944,000 | 3,335 |
| 2003-09-12 | 665 | 671 | 657 | 668 | 16,331,000 | 3,340 |
| 2003-09-11 | 654 | 659 | 645 | 645 | 18,600,000 | 3,225 |
| 2003-09-10 | 677 | 684 | 672 | 674 | 19,803,000 | 3,370 |
| 2003-09-09 | 681 | 694 | 678 | 691 | 17,723,000 | 3,455 |
| 2003-09-08 | 643 | 673 | 642 | 669 | 11,401,000 | 3,345 |
| 2003-09-05 | 669 | 669 | 652 | 658 | 8,461,000 | 3,290 |
| 2003-09-04 | 670 | 680 | 666 | 666 | 11,829,000 | 3,330 |
| 2003-09-03 | 682 | 684 | 658 | 668 | 25,396,000 | 3,340 |
| 2003-09-02 | 655 | 660 | 647 | 652 | 14,595,000 | 3,260 |
| 2003-09-01 | 643 | 656 | 637 | 655 | 19,855,000 | 3,275 |
| 2003-08-29 | 633 | 642 | 630 | 636 | 21,593,000 | 3,180 |
| 2003-08-28 | 629 | 635 | 622 | 622 | 18,831,000 | 3,110 |
| 2003-08-27 | 609 | 627 | 608 | 620 | 19,385,000 | 3,100 |
| 2003-08-26 | 596 | 605 | 594 | 601 | 9,877,000 | 3,005 |
| 2003-08-25 | 597 | 604 | 592 | 602 | 9,582,000 | 3,010 |
| 2003-08-22 | 605 | 606 | 595 | 597 | 10,309,000 | 2,985 |
| 2003-08-21 | 596 | 608 | 588 | 604 | 18,369,000 | 3,020 |
| 2003-08-20 | 590 | 598 | 578 | 595 | 20,840,000 | 2,975 |
| 2003-08-19 | 581 | 591 | 573 | 585 | 24,855,000 | 2,925 |
| 2003-08-18 | 546 | 551 | 541 | 551 | 16,127,000 | 2,755 |
| 2003-08-15 | 535 | 540 | 524 | 533 | 17,022,000 | 2,665 |
| 2003-08-14 | 517 | 531 | 510 | 530 | 9,395,000 | 2,650 |
| 2003-08-13 | 511 | 519 | 509 | 512 | 9,631,000 | 2,560 |
| 2003-08-12 | 508 | 510 | 499 | 506 | 7,716,000 | 2,530 |
| 2003-08-11 | 501 | 510 | 496 | 505 | 10,473,000 | 2,525 |
| 2003-08-08 | 490 | 495 | 484 | 491 | 8,987,000 | 2,455 |
| 2003-08-07 | 500 | 501 | 485 | 490 | 10,388,000 | 2,450 |
| 2003-08-06 | 494 | 503 | 491 | 499 | 18,314,000 | 2,495 |
| 2003-08-05 | 520 | 522 | 507 | 509 | 14,510,000 | 2,545 |
| 2003-08-04 | 529 | 538 | 525 | 527 | 10,245,000 | 2,635 |
| 2003-08-01 | 534 | 549 | 524 | 544 | 13,092,000 | 2,720 |
| 2003-07-31 | 551 | 564 | 517 | 534 | 22,031,000 | 2,670 |
| 2003-07-30 | 582 | 590 | 554 | 558 | 15,699,000 | 2,790 |
| 2003-07-29 | 593 | 595 | 582 | 582 | 11,905,000 | 2,910 |
| 2003-07-28 | 573 | 581 | 570 | 580 | 10,366,000 | 2,900 |
| 2003-07-25 | 559 | 565 | 546 | 556 | 8,355,000 | 2,780 |
| 2003-07-24 | 555 | 573 | 553 | 565 | 10,322,000 | 2,825 |
| 2003-07-23 | 556 | 561 | 549 | 556 | 13,882,000 | 2,780 |
| 2003-07-22 | 545 | 551 | 532 | 544 | 12,553,000 | 2,720 |
| 2003-07-18 | 529 | 552 | 528 | 545 | 14,418,000 | 2,725 |
| 2003-07-17 | 555 | 559 | 544 | 545 | 14,184,000 | 2,725 |
| 2003-07-16 | 594 | 594 | 572 | 578 | 12,107,000 | 2,890 |
| 2003-07-15 | 604 | 607 | 582 | 591 | 18,104,000 | 2,955 |
| 2003-07-14 | 579 | 596 | 567 | 596 | 18,861,000 | 2,980 |
| 2003-07-11 | 575 | 579 | 562 | 565 | 18,170,000 | 2,825 |
| 2003-07-10 | 600 | 607 | 590 | 595 | 22,403,000 | 2,975 |
| 2003-07-09 | 625 | 631 | 601 | 628 | 16,106,000 | 3,140 |
| 2003-07-08 | 640 | 643 | 625 | 627 | 35,795,000 | 3,135 |
| 2003-07-07 | 580 | 622 | 579 | 614 | 36,397,000 | 3,070 |
| 2003-07-04 | 570 | 583 | 569 | 583 | 29,907,000 | 2,915 |
| 2003-07-03 | 631 | 631 | 569 | 597 | 43,311,000 | 2,985 |
| 2003-07-02 | 561 | 567 | 552 | 561 | 31,968,000 | 2,805 |
| 2003-07-01 | 515 | 543 | 514 | 541 | 41,741,000 | 2,705 |
| 2003-06-30 | 501 | 516 | 498 | 509 | 33,089,000 | 2,545 |
| 2003-06-27 | 488 | 501 | 482 | 497 | 21,784,000 | 2,485 |
| 2003-06-26 | 475 | 480 | 467 | 480 | 10,987,000 | 2,400 |
| 2003-06-25 | 470 | 474 | 467 | 471 | 6,759,000 | 2,355 |
| 2003-06-24 | 484 | 488 | 473 | 474 | 9,335,000 | 2,370 |
| 2003-06-23 | 484 | 489 | 481 | 489 | 5,939,000 | 2,445 |
| 2003-06-20 | 473 | 485 | 473 | 483 | 5,558,000 | 2,415 |
| 2003-06-19 | 487 | 489 | 479 | 483 | 9,704,000 | 2,415 |
| 2003-06-18 | 481 | 491 | 479 | 482 | 13,802,000 | 2,410 |
| 2003-06-17 | 478 | 484 | 469 | 474 | 20,423,000 | 2,370 |
| 2003-06-16 | 478 | 479 | 465 | 468 | 12,716,000 | 2,340 |
| 2003-06-13 | 486 | 489 | 480 | 483 | 24,168,000 | 2,415 |
| 2003-06-12 | 513 | 515 | 486 | 488 | 17,691,000 | 2,440 |
| 2003-06-11 | 508 | 520 | 506 | 506 | 20,692,000 | 2,530 |
| 2003-06-10 | 491 | 505 | 490 | 503 | 15,040,000 | 2,515 |
| 2003-06-09 | 493 | 508 | 485 | 501 | 14,008,000 | 2,505 |
| 2003-06-06 | 495 | 497 | 486 | 493 | 15,565,000 | 2,465 |
| 2003-06-05 | 490 | 499 | 487 | 499 | 19,161,000 | 2,495 |
| 2003-06-04 | 489 | 495 | 478 | 480 | 12,927,000 | 2,400 |
| 2003-06-03 | 488 | 489 | 475 | 479 | 16,109,000 | 2,395 |
| 2003-06-02 | 481 | 496 | 477 | 493 | 24,919,000 | 2,465 |
| 2003-05-30 | 463 | 474 | 462 | 466 | 30,014,000 | 2,330 |
| 2003-05-29 | 460 | 466 | 457 | 464 | 13,571,000 | 2,320 |
| 2003-05-28 | 463 | 468 | 453 | 455 | 16,061,000 | 2,275 |
| 2003-05-27 | 468 | 469 | 454 | 455 | 13,394,000 | 2,275 |
| 2003-05-26 | 474 | 477 | 467 | 475 | 10,315,000 | 2,375 |
| 2003-05-23 | 467 | 475 | 467 | 474 | 15,610,000 | 2,370 |
| 2003-05-22 | 455 | 462 | 454 | 459 | 13,889,000 | 2,295 |
| 2003-05-21 | 457 | 465 | 453 | 455 | 9,751,000 | 2,275 |
| 2003-05-20 | 450 | 458 | 448 | 454 | 10,515,000 | 2,270 |
| 2003-05-19 | 446 | 458 | 446 | 453 | 18,436,000 | 2,265 |
| 2003-05-16 | 466 | 467 | 446 | 451 | 18,641,000 | 2,255 |
| 2003-05-15 | 464 | 478 | 457 | 464 | 34,194,000 | 2,320 |
| 2003-05-14 | 447 | 468 | 447 | 467 | 25,733,000 | 2,335 |
| 2003-05-13 | 457 | 464 | 452 | 452 | 13,291,000 | 2,260 |
| 2003-05-12 | 449 | 458 | 446 | 452 | 16,891,000 | 2,260 |
| 2003-05-09 | 433 | 442 | 432 | 438 | 18,898,000 | 2,190 |
| 2003-05-08 | 430 | 437 | 427 | 434 | 15,940,000 | 2,170 |
| 2003-05-07 | 446 | 455 | 435 | 436 | 24,072,000 | 2,180 |
| 2003-05-06 | 442 | 460 | 441 | 446 | 30,340,000 | 2,230 |
| 2003-05-02 | 422 | 434 | 422 | 432 | 33,172,000 | 2,160 |
| 2003-05-01 | 407 | 422 | 402 | 417 | 34,312,000 | 2,085 |
| 2003-04-30 | 393 | 398 | 387 | 398 | 12,778,000 | 1,990 |
| 2003-04-28 | 384 | 390 | 366 | 378 | 15,579,000 | 1,890 |
| 2003-04-25 | 399 | 400 | 388 | 393 | 9,813,000 | 1,965 |
| 2003-04-24 | 408 | 412 | 406 | 408 | 7,612,000 | 2,040 |
| 2003-04-23 | 404 | 407 | 397 | 403 | 8,260,000 | 2,015 |
| 2003-04-22 | 405 | 406 | 396 | 400 | 8,232,000 | 2,000 |
| 2003-04-21 | 407 | 410 | 402 | 408 | 7,451,000 | 2,040 |
| 2003-04-18 | 409 | 411 | 406 | 408 | 5,337,000 | 2,040 |
| 2003-04-17 | 402 | 406 | 398 | 399 | 9,964,000 | 1,995 |
| 2003-04-16 | 417 | 418 | 405 | 408 | 11,442,000 | 2,040 |
| 2003-04-15 | 399 | 409 | 397 | 407 | 16,853,000 | 2,035 |
| 2003-04-14 | 400 | 403 | 384 | 386 | 12,501,000 | 1,930 |
| 2003-04-11 | 404 | 407 | 398 | 398 | 10,894,000 | 1,990 |
| 2003-04-10 | 413 | 413 | 402 | 403 | 9,142,000 | 2,015 |
| 2003-04-09 | 421 | 422 | 410 | 414 | 8,395,000 | 2,070 |
| 2003-04-08 | 429 | 429 | 422 | 425 | 14,406,000 | 2,125 |
| 2003-04-07 | 423 | 441 | 421 | 440 | 13,895,000 | 2,200 |
| 2003-04-04 | 420 | 423 | 415 | 419 | 11,383,000 | 2,095 |
| 2003-04-03 | 430 | 432 | 414 | 419 | 12,545,000 | 2,095 |
| 2003-04-02 | 424 | 425 | 411 | 422 | 12,142,000 | 2,110 |
| 2003-04-01 | 411 | 425 | 407 | 414 | 9,107,000 | 2,070 |
| 2003-03-31 | 430 | 430 | 412 | 413 | 9,799,000 | 2,065 |
| 2003-03-28 | 445 | 450 | 434 | 436 | 10,971,000 | 2,180 |
| 2003-03-27 | 447 | 456 | 442 | 448 | 9,439,000 | 2,240 |
| 2003-03-26 | 456 | 458 | 447 | 453 | 11,607,000 | 2,265 |
| 2003-03-25 | 457 | 462 | 454 | 456 | 9,900,000 | 2,280 |
| 2003-03-24 | 477 | 482 | 474 | 477 | 10,741,000 | 2,385 |
| 2003-03-20 | 453 | 467 | 447 | 467 | 11,447,000 | 2,335 |
| 2003-03-19 | 446 | 453 | 439 | 451 | 5,131,000 | 2,255 |
| 2003-03-18 | 452 | 454 | 444 | 445 | 8,543,000 | 2,225 |
| 2003-03-17 | 448 | 450 | 431 | 432 | 6,649,000 | 2,160 |
| 2003-03-14 | 451 | 457 | 443 | 443 | 16,410,000 | 2,215 |
| 2003-03-13 | 454 | 459 | 436 | 439 | 10,627,000 | 2,195 |
| 2003-03-12 | 444 | 455 | 441 | 455 | 10,348,000 | 2,275 |
| 2003-03-11 | 441 | 450 | 433 | 435 | 9,532,000 | 2,175 |
| 2003-03-10 | 460 | 461 | 443 | 450 | 8,417,000 | 2,250 |
| 2003-03-07 | 478 | 478 | 458 | 461 | 11,249,000 | 2,305 |
| 2003-03-06 | 487 | 490 | 483 | 484 | 6,807,000 | 2,420 |
| 2003-03-05 | 490 | 495 | 486 | 490 | 8,888,000 | 2,450 |
| 2003-03-04 | 497 | 505 | 495 | 505 | 5,482,000 | 2,525 |
| 2003-03-03 | 495 | 505 | 491 | 502 | 11,661,000 | 2,510 |
| 2003-02-28 | 506 | 506 | 489 | 490 | 6,253,000 | 2,450 |
| 2003-02-27 | 507 | 509 | 491 | 498 | 8,864,000 | 2,490 |
| 2003-02-26 | 506 | 517 | 506 | 508 | 6,939,000 | 2,540 |
| 2003-02-25 | 514 | 516 | 508 | 513 | 8,989,000 | 2,565 |
| 2003-02-24 | 518 | 522 | 515 | 515 | 8,318,000 | 2,575 |
| 2003-02-21 | 526 | 531 | 512 | 514 | 7,630,000 | 2,570 |
| 2003-02-20 | 525 | 529 | 521 | 527 | 5,538,000 | 2,635 |
| 2003-02-19 | 536 | 541 | 529 | 529 | 8,923,000 | 2,645 |
| 2003-02-18 | 550 | 557 | 527 | 530 | 23,722,000 | 2,650 |
| 2003-02-17 | 530 | 542 | 529 | 542 | 14,264,000 | 2,710 |
| 2003-02-14 | 511 | 522 | 510 | 520 | 8,495,000 | 2,600 |
| 2003-02-13 | 520 | 526 | 506 | 507 | 8,271,000 | 2,535 |
| 2003-02-12 | 515 | 521 | 513 | 521 | 7,491,000 | 2,605 |
| 2003-02-10 | 500 | 513 | 500 | 513 | 4,938,000 | 2,565 |
| 2003-02-07 | 505 | 510 | 500 | 503 | 5,686,000 | 2,515 |
| 2003-02-06 | 512 | 518 | 507 | 510 | 6,399,000 | 2,550 |
| 2003-02-05 | 511 | 520 | 509 | 510 | 10,475,000 | 2,550 |
| 2003-02-04 | 525 | 535 | 521 | 521 | 14,601,000 | 2,605 |
| 2003-02-03 | 503 | 521 | 499 | 521 | 12,915,000 | 2,605 |
| 2003-01-31 | 491 | 503 | 485 | 500 | 13,235,000 | 2,500 |
| 2003-01-30 | 490 | 501 | 488 | 501 | 10,864,000 | 2,505 |
| 2003-01-29 | 508 | 508 | 484 | 486 | 8,017,000 | 2,430 |
| 2003-01-28 | 507 | 513 | 501 | 505 | 12,049,000 | 2,525 |
| 2003-01-27 | 518 | 523 | 514 | 518 | 10,697,000 | 2,590 |
| 2003-01-24 | 529 | 535 | 521 | 528 | 20,572,000 | 2,640 |
| 2003-01-23 | 500 | 533 | 499 | 530 | 53,793,000 | 2,650 |
| 2003-01-22 | 473 | 497 | 467 | 491 | 17,831,000 | 2,455 |
| 2003-01-21 | 460 | 472 | 459 | 472 | 7,936,000 | 2,360 |
| 2003-01-20 | 469 | 477 | 462 | 462 | 6,178,000 | 2,310 |
| 2003-01-17 | 465 | 482 | 465 | 479 | 6,977,000 | 2,395 |
| 2003-01-16 | 468 | 473 | 466 | 472 | 4,851,000 | 2,360 |
| 2003-01-15 | 465 | 473 | 459 | 473 | 7,797,000 | 2,365 |
| 2003-01-14 | 460 | 469 | 456 | 460 | 6,881,000 | 2,300 |
| 2003-01-10 | 458 | 459 | 446 | 455 | 9,094,000 | 2,275 |
| 2003-01-09 | 450 | 453 | 444 | 450 | 7,408,000 | 2,250 |
| 2003-01-08 | 480 | 480 | 464 | 464 | 7,825,000 | 2,320 |
| 2003-01-07 | 491 | 491 | 474 | 479 | 10,461,000 | 2,395 |
| 2003-01-06 | 474 | 479 | 471 | 476 | 7,199,000 | 2,380 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
