6501 (株)日立製作所 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-307057127047106,214,0003,550
2004-12-297017047007003,010,0003,500
2004-12-286947006936991,912,0003,495
2004-12-277007016946962,726,0003,480
2004-12-247007036976995,813,0003,495
2004-12-226997036906957,238,0003,475
2004-12-216917006916935,813,0003,465
2004-12-206906996906958,068,0003,475
2004-12-1768669768569714,548,0003,485
2004-12-1667569267569014,333,0003,450
2004-12-1567468467168010,010,0003,400
2004-12-146706736656735,966,0003,365
2004-12-136636686596646,199,0003,320
2004-12-1065966665565513,048,0003,275
2004-12-096646706616638,199,0003,315
2004-12-086626736616715,523,0003,355
2004-12-076646696636645,541,0003,320
2004-12-066716776676706,514,0003,350
2004-12-0367267966867011,671,0003,350
2004-12-026656666606627,878,0003,310
2004-12-016476606476598,452,0003,295
2004-11-306596676556677,591,0003,335
2004-11-296546646526617,271,0003,305
2004-11-266506536476485,336,0003,240
2004-11-256446476406475,438,0003,235
2004-11-246356446356436,071,0003,215
2004-11-226406446376447,486,0003,220
2004-11-196566576506546,539,0003,270
2004-11-186566586486484,358,0003,240
2004-11-176516546486525,199,0003,260
2004-11-166586636536555,630,0003,275
2004-11-156536586506578,290,0003,285
2004-11-126516566466567,407,0003,280
2004-11-1165265364364313,003,0003,215
2004-11-106586596486489,972,0003,240
2004-11-096686686626654,447,0003,325
2004-11-086746746646685,243,0003,340
2004-11-056706746666706,606,0003,350
2004-11-046746746676699,696,0003,345
2004-11-026686686576648,918,0003,320
2004-11-016686696596675,059,0003,335
2004-10-296696746596677,087,0003,335
2004-10-286706746676697,394,0003,345
2004-10-276636666596604,305,0003,300
2004-10-266686696586629,265,0003,310
2004-10-2565867365666921,824,0003,345
2004-10-226646706596637,896,0003,315
2004-10-216506586506548,288,0003,270
2004-10-206646646526587,514,0003,290
2004-10-1966467166166810,208,0003,340
2004-10-186586596526545,006,0003,270
2004-10-156616656596635,867,0003,315
2004-10-146756756656665,589,0003,330
2004-10-136826846706746,201,0003,370
2004-10-126886896806824,687,0003,410
2004-10-086856886816885,778,0003,440
2004-10-076906946886907,226,0003,450
2004-10-066806886776875,058,0003,435
2004-10-056896906846858,251,0003,425
2004-10-046826886776889,381,0003,440
2004-10-016626646576646,930,0003,320
2004-09-306626666566668,554,0003,330
2004-09-296506506426425,116,0003,210
2004-09-286516546456477,375,0003,235
2004-09-276636636526574,936,0003,285
2004-09-246626696576589,925,0003,290
2004-09-226826836716777,622,0003,385
2004-09-216856946846868,661,0003,430
2004-09-176866876796799,259,0003,395
2004-09-1668669668668711,135,0003,435
2004-09-1569770168668910,168,0003,445
2004-09-147097137037059,697,0003,525
2004-09-1369371269170917,122,0003,545
2004-09-1069069067768718,776,0003,435
2004-09-096816946796827,542,0003,410
2004-09-086956956806815,517,0003,405
2004-09-076816886786874,062,0003,435
2004-09-066806866756825,549,0003,410
2004-09-036816846736736,950,0003,365
2004-09-0269169167667810,371,0003,390
2004-09-016846876796835,718,0003,415
2004-08-316856926826885,516,0003,440
2004-08-306946996916943,838,0003,470
2004-08-276916926876923,932,0003,460
2004-08-266896936826854,758,0003,425
2004-08-256706886686835,387,0003,415
2004-08-246826836746805,513,0003,400
2004-08-236766776716723,809,0003,360
2004-08-206586736576678,939,0003,335
2004-08-196556696546689,235,0003,340
2004-08-186446506396507,357,0003,250
2004-08-176446446356364,654,0003,180
2004-08-166416456276347,794,0003,170
2004-08-136556566406409,166,0003,200
2004-08-126556626526566,278,0003,280
2004-08-116646666616657,985,0003,325
2004-08-1064965864965510,330,0003,275
2004-08-0965165664865515,392,0003,275
2004-08-066716776666718,805,0003,355
2004-08-0567169166968415,552,0003,420
2004-08-0466767666067310,315,0003,365
2004-08-036826826706776,058,0003,385
2004-08-026816846766826,532,0003,410
2004-07-3068768768068014,324,0003,400
2004-07-296726756616647,081,0003,320
2004-07-2867668166867812,350,0003,390
2004-07-276706726596608,877,0003,300
2004-07-2667868567167310,427,0003,365
2004-07-236946966836857,037,0003,425
2004-07-2269569768669310,298,0003,465
2004-07-216967146957057,883,0003,525
2004-07-206876916826866,172,0003,430
2004-07-166907036887007,731,0003,500
2004-07-1570470769069913,498,0003,495
2004-07-147187257037037,328,0003,515
2004-07-137217257117157,401,0003,575
2004-07-127267357247274,776,0003,635
2004-07-097167267157266,041,0003,630
2004-07-087237237117136,839,0003,565
2004-07-077227297147188,981,0003,590
2004-07-067407477387427,720,0003,710
2004-07-057377377247306,991,0003,650
2004-07-027367467347437,975,0003,715
2004-07-017527577497546,416,0003,770
2004-06-307507517437517,690,0003,755
2004-06-297537587457496,842,0003,745
2004-06-287567627567616,153,0003,805
2004-06-257437607427606,378,0003,800
2004-06-247507567487536,735,0003,765
2004-06-237357417307368,170,0003,680
2004-06-227177267127254,179,0003,625
2004-06-217317347167179,000,0003,585
2004-06-187287287047139,372,0003,565
2004-06-177347387237287,259,0003,640
2004-06-167427447367435,709,0003,715
2004-06-157277337207326,813,0003,660
2004-06-147327377217267,452,0003,630
2004-06-1174374972773119,720,0003,655
2004-06-107587667437467,705,0003,730
2004-06-097657657577603,952,0003,800
2004-06-087657677587667,651,0003,830
2004-06-077487607457559,469,0003,775
2004-06-047447457347435,823,0003,715
2004-06-037607637347439,695,0003,715
2004-06-027507537427507,176,0003,750
2004-06-017517647517574,528,0003,785
2004-05-317597597427586,045,0003,790
2004-05-2875976175276011,900,0003,800
2004-05-277447467407437,741,0003,715
2004-05-267427487397488,699,0003,740
2004-05-2572973872173210,888,0003,660
2004-05-247327357257308,883,0003,650
2004-05-2171073370873312,593,0003,665
2004-05-2071571669269812,517,0003,490
2004-05-1969571868671813,727,0003,590
2004-05-1868569068269016,211,0003,450
2004-05-1770570968268611,057,0003,430
2004-05-1471872270571211,704,0003,560
2004-05-1372172370770811,990,0003,540
2004-05-1273473871272020,034,0003,600
2004-05-1172573771872514,489,0003,625
2004-05-1075575870570517,118,0003,525
2004-05-0776277975776312,652,0003,815
2004-05-067857857587629,533,0003,810
2004-04-3077078376577519,088,0003,875
2004-04-2879880777379329,442,0003,965
2004-04-278108107897989,563,0003,990
2004-04-2681882181081311,993,0004,065
2004-04-2379981479480917,937,0004,045
2004-04-2281081078879115,570,0003,955
2004-04-2180380879580413,853,0004,020
2004-04-2079481477981126,466,0004,055
2004-04-1980080677078621,036,0003,930
2004-04-167988047857879,438,0003,935
2004-04-1580981579079812,607,0003,990
2004-04-148078208078096,023,0004,045
2004-04-138288298158156,659,0004,075
2004-04-128158288118194,917,0004,095
2004-04-098198218048067,557,0004,030
2004-04-088278308178307,854,0004,150
2004-04-078308358258277,793,0004,135
2004-04-0684785082784014,256,0004,200
2004-04-0582983682783611,232,0004,180
2004-04-028078138008069,502,0004,030
2004-04-0180881579680211,762,0004,010
2004-03-318098137928079,726,0004,035
2004-03-3083483580681410,256,0004,070
2004-03-2982183481682412,594,0004,120
2004-03-2681083081082923,044,0004,145
2004-03-2577379577279512,819,0003,975
2004-03-2476077475476811,162,0003,840
2004-03-237477717477699,400,0003,845
2004-03-227517677517673,869,0003,835
2004-03-197577717557574,329,0003,785
2004-03-1877779076076710,576,0003,835
2004-03-177477687457689,082,0003,840
2004-03-167467487417435,524,0003,715
2004-03-157637707547586,552,0003,790
2004-03-1273075773075316,620,0003,765
2004-03-117427627347509,132,0003,750
2004-03-1076877074975010,782,0003,750
2004-03-097727767657758,523,0003,875
2004-03-0877978877778812,100,0003,940
2004-03-057627657527656,525,0003,825
2004-03-047567607537567,319,0003,780
2004-03-0377178075876018,163,0003,800
2004-03-0274776674476322,319,0003,815
2004-03-0172874072674020,551,0003,700
2004-02-2769672069671314,670,0003,565
2004-02-266987006906943,715,0003,470
2004-02-2568670768369310,579,0003,465
2004-02-247127136846888,656,0003,440
2004-02-237157207117157,416,0003,575
2004-02-207117126987055,560,0003,525
2004-02-197157197117139,799,0003,565
2004-02-1871071570270212,392,0003,510
2004-02-1768570768370511,712,0003,525
2004-02-166746856746814,880,0003,405
2004-02-136616786616748,810,0003,370
2004-02-126856856706705,575,0003,350
2004-02-106746806696749,256,0003,370
2004-02-096816856676725,968,0003,360
2004-02-066716736616715,694,0003,355
2004-02-056526636526618,954,0003,305
2004-02-0466666865166212,400,0003,310
2004-02-036776836616769,209,0003,380
2004-02-0268168967567710,753,0003,385
2004-01-306806846736738,503,0003,365
2004-01-296866946826899,154,0003,445
2004-01-286937016906956,364,0003,475
2004-01-277107146966966,388,0003,480
2004-01-2671071469870311,324,0003,515
2004-01-2370972470771612,265,0003,580
2004-01-2272873371371512,367,0003,575
2004-01-2172073071372211,314,0003,610
2004-01-2072073471672315,803,0003,615
2004-01-1970872070671511,032,0003,575
2004-01-167017086957047,613,0003,520
2004-01-1571171369169714,110,0003,485
2004-01-1469071868771718,707,0003,585
2004-01-1370370368770011,214,0003,500
2004-01-0969071068571024,414,0003,550
2004-01-0867368066668012,205,0003,400
2004-01-0766567666367516,210,0003,375
2004-01-0667567565465511,724,0003,275
2004-01-056576666566617,095,0003,305

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