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 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 705 | 712 | 704 | 710 | 6,214,000 | 710 |
| 2004-12-29 | 701 | 704 | 700 | 700 | 3,010,000 | 700 |
| 2004-12-28 | 694 | 700 | 693 | 699 | 1,912,000 | 699 |
| 2004-12-27 | 700 | 701 | 694 | 696 | 2,726,000 | 696 |
| 2004-12-24 | 700 | 703 | 697 | 699 | 5,813,000 | 699 |
| 2004-12-22 | 699 | 703 | 690 | 695 | 7,238,000 | 695 |
| 2004-12-21 | 691 | 700 | 691 | 693 | 5,813,000 | 693 |
| 2004-12-20 | 690 | 699 | 690 | 695 | 8,068,000 | 695 |
| 2004-12-17 | 686 | 697 | 685 | 697 | 14,548,000 | 697 |
| 2004-12-16 | 675 | 692 | 675 | 690 | 14,333,000 | 690 |
| 2004-12-15 | 674 | 684 | 671 | 680 | 10,010,000 | 680 |
| 2004-12-14 | 670 | 673 | 665 | 673 | 5,966,000 | 673 |
| 2004-12-13 | 663 | 668 | 659 | 664 | 6,199,000 | 664 |
| 2004-12-10 | 659 | 666 | 655 | 655 | 13,048,000 | 655 |
| 2004-12-09 | 664 | 670 | 661 | 663 | 8,199,000 | 663 |
| 2004-12-08 | 662 | 673 | 661 | 671 | 5,523,000 | 671 |
| 2004-12-07 | 664 | 669 | 663 | 664 | 5,541,000 | 664 |
| 2004-12-06 | 671 | 677 | 667 | 670 | 6,514,000 | 670 |
| 2004-12-03 | 672 | 679 | 668 | 670 | 11,671,000 | 670 |
| 2004-12-02 | 665 | 666 | 660 | 662 | 7,878,000 | 662 |
| 2004-12-01 | 647 | 660 | 647 | 659 | 8,452,000 | 659 |
| 2004-11-30 | 659 | 667 | 655 | 667 | 7,591,000 | 667 |
| 2004-11-29 | 654 | 664 | 652 | 661 | 7,271,000 | 661 |
| 2004-11-26 | 650 | 653 | 647 | 648 | 5,336,000 | 648 |
| 2004-11-25 | 644 | 647 | 640 | 647 | 5,438,000 | 647 |
| 2004-11-24 | 635 | 644 | 635 | 643 | 6,071,000 | 643 |
| 2004-11-22 | 640 | 644 | 637 | 644 | 7,486,000 | 644 |
| 2004-11-19 | 656 | 657 | 650 | 654 | 6,539,000 | 654 |
| 2004-11-18 | 656 | 658 | 648 | 648 | 4,358,000 | 648 |
| 2004-11-17 | 651 | 654 | 648 | 652 | 5,199,000 | 652 |
| 2004-11-16 | 658 | 663 | 653 | 655 | 5,630,000 | 655 |
| 2004-11-15 | 653 | 658 | 650 | 657 | 8,290,000 | 657 |
| 2004-11-12 | 651 | 656 | 646 | 656 | 7,407,000 | 656 |
| 2004-11-11 | 652 | 653 | 643 | 643 | 13,003,000 | 643 |
| 2004-11-10 | 658 | 659 | 648 | 648 | 9,972,000 | 648 |
| 2004-11-09 | 668 | 668 | 662 | 665 | 4,447,000 | 665 |
| 2004-11-08 | 674 | 674 | 664 | 668 | 5,243,000 | 668 |
| 2004-11-05 | 670 | 674 | 666 | 670 | 6,606,000 | 670 |
| 2004-11-04 | 674 | 674 | 667 | 669 | 9,696,000 | 669 |
| 2004-11-02 | 668 | 668 | 657 | 664 | 8,918,000 | 664 |
| 2004-11-01 | 668 | 669 | 659 | 667 | 5,059,000 | 667 |
| 2004-10-29 | 669 | 674 | 659 | 667 | 7,087,000 | 667 |
| 2004-10-28 | 670 | 674 | 667 | 669 | 7,394,000 | 669 |
| 2004-10-27 | 663 | 666 | 659 | 660 | 4,305,000 | 660 |
| 2004-10-26 | 668 | 669 | 658 | 662 | 9,265,000 | 662 |
| 2004-10-25 | 658 | 673 | 656 | 669 | 21,824,000 | 669 |
| 2004-10-22 | 664 | 670 | 659 | 663 | 7,896,000 | 663 |
| 2004-10-21 | 650 | 658 | 650 | 654 | 8,288,000 | 654 |
| 2004-10-20 | 664 | 664 | 652 | 658 | 7,514,000 | 658 |
| 2004-10-19 | 664 | 671 | 661 | 668 | 10,208,000 | 668 |
| 2004-10-18 | 658 | 659 | 652 | 654 | 5,006,000 | 654 |
| 2004-10-15 | 661 | 665 | 659 | 663 | 5,867,000 | 663 |
| 2004-10-14 | 675 | 675 | 665 | 666 | 5,589,000 | 666 |
| 2004-10-13 | 682 | 684 | 670 | 674 | 6,201,000 | 674 |
| 2004-10-12 | 688 | 689 | 680 | 682 | 4,687,000 | 682 |
| 2004-10-08 | 685 | 688 | 681 | 688 | 5,778,000 | 688 |
| 2004-10-07 | 690 | 694 | 688 | 690 | 7,226,000 | 690 |
| 2004-10-06 | 680 | 688 | 677 | 687 | 5,058,000 | 687 |
| 2004-10-05 | 689 | 690 | 684 | 685 | 8,251,000 | 685 |
| 2004-10-04 | 682 | 688 | 677 | 688 | 9,381,000 | 688 |
| 2004-10-01 | 662 | 664 | 657 | 664 | 6,930,000 | 664 |
| 2004-09-30 | 662 | 666 | 656 | 666 | 8,554,000 | 666 |
| 2004-09-29 | 650 | 650 | 642 | 642 | 5,116,000 | 642 |
| 2004-09-28 | 651 | 654 | 645 | 647 | 7,375,000 | 647 |
| 2004-09-27 | 663 | 663 | 652 | 657 | 4,936,000 | 657 |
| 2004-09-24 | 662 | 669 | 657 | 658 | 9,925,000 | 658 |
| 2004-09-22 | 682 | 683 | 671 | 677 | 7,622,000 | 677 |
| 2004-09-21 | 685 | 694 | 684 | 686 | 8,661,000 | 686 |
| 2004-09-17 | 686 | 687 | 679 | 679 | 9,259,000 | 679 |
| 2004-09-16 | 686 | 696 | 686 | 687 | 11,135,000 | 687 |
| 2004-09-15 | 697 | 701 | 686 | 689 | 10,168,000 | 689 |
| 2004-09-14 | 709 | 713 | 703 | 705 | 9,697,000 | 705 |
| 2004-09-13 | 693 | 712 | 691 | 709 | 17,122,000 | 709 |
| 2004-09-10 | 690 | 690 | 677 | 687 | 18,776,000 | 687 |
| 2004-09-09 | 681 | 694 | 679 | 682 | 7,542,000 | 682 |
| 2004-09-08 | 695 | 695 | 680 | 681 | 5,517,000 | 681 |
| 2004-09-07 | 681 | 688 | 678 | 687 | 4,062,000 | 687 |
| 2004-09-06 | 680 | 686 | 675 | 682 | 5,549,000 | 682 |
| 2004-09-03 | 681 | 684 | 673 | 673 | 6,950,000 | 673 |
| 2004-09-02 | 691 | 691 | 676 | 678 | 10,371,000 | 678 |
| 2004-09-01 | 684 | 687 | 679 | 683 | 5,718,000 | 683 |
| 2004-08-31 | 685 | 692 | 682 | 688 | 5,516,000 | 688 |
| 2004-08-30 | 694 | 699 | 691 | 694 | 3,838,000 | 694 |
| 2004-08-27 | 691 | 692 | 687 | 692 | 3,932,000 | 692 |
| 2004-08-26 | 689 | 693 | 682 | 685 | 4,758,000 | 685 |
| 2004-08-25 | 670 | 688 | 668 | 683 | 5,387,000 | 683 |
| 2004-08-24 | 682 | 683 | 674 | 680 | 5,513,000 | 680 |
| 2004-08-23 | 676 | 677 | 671 | 672 | 3,809,000 | 672 |
| 2004-08-20 | 658 | 673 | 657 | 667 | 8,939,000 | 667 |
| 2004-08-19 | 655 | 669 | 654 | 668 | 9,235,000 | 668 |
| 2004-08-18 | 644 | 650 | 639 | 650 | 7,357,000 | 650 |
| 2004-08-17 | 644 | 644 | 635 | 636 | 4,654,000 | 636 |
| 2004-08-16 | 641 | 645 | 627 | 634 | 7,794,000 | 634 |
| 2004-08-13 | 655 | 656 | 640 | 640 | 9,166,000 | 640 |
| 2004-08-12 | 655 | 662 | 652 | 656 | 6,278,000 | 656 |
| 2004-08-11 | 664 | 666 | 661 | 665 | 7,985,000 | 665 |
| 2004-08-10 | 649 | 658 | 649 | 655 | 10,330,000 | 655 |
| 2004-08-09 | 651 | 656 | 648 | 655 | 15,392,000 | 655 |
| 2004-08-06 | 671 | 677 | 666 | 671 | 8,805,000 | 671 |
| 2004-08-05 | 671 | 691 | 669 | 684 | 15,552,000 | 684 |
| 2004-08-04 | 667 | 676 | 660 | 673 | 10,315,000 | 673 |
| 2004-08-03 | 682 | 682 | 670 | 677 | 6,058,000 | 677 |
| 2004-08-02 | 681 | 684 | 676 | 682 | 6,532,000 | 682 |
| 2004-07-30 | 687 | 687 | 680 | 680 | 14,324,000 | 680 |
| 2004-07-29 | 672 | 675 | 661 | 664 | 7,081,000 | 664 |
| 2004-07-28 | 676 | 681 | 668 | 678 | 12,350,000 | 678 |
| 2004-07-27 | 670 | 672 | 659 | 660 | 8,877,000 | 660 |
| 2004-07-26 | 678 | 685 | 671 | 673 | 10,427,000 | 673 |
| 2004-07-23 | 694 | 696 | 683 | 685 | 7,037,000 | 685 |
| 2004-07-22 | 695 | 697 | 686 | 693 | 10,298,000 | 693 |
| 2004-07-21 | 696 | 714 | 695 | 705 | 7,883,000 | 705 |
| 2004-07-20 | 687 | 691 | 682 | 686 | 6,172,000 | 686 |
| 2004-07-16 | 690 | 703 | 688 | 700 | 7,731,000 | 700 |
| 2004-07-15 | 704 | 707 | 690 | 699 | 13,498,000 | 699 |
| 2004-07-14 | 718 | 725 | 703 | 703 | 7,328,000 | 703 |
| 2004-07-13 | 721 | 725 | 711 | 715 | 7,401,000 | 715 |
| 2004-07-12 | 726 | 735 | 724 | 727 | 4,776,000 | 727 |
| 2004-07-09 | 716 | 726 | 715 | 726 | 6,041,000 | 726 |
| 2004-07-08 | 723 | 723 | 711 | 713 | 6,839,000 | 713 |
| 2004-07-07 | 722 | 729 | 714 | 718 | 8,981,000 | 718 |
| 2004-07-06 | 740 | 747 | 738 | 742 | 7,720,000 | 742 |
| 2004-07-05 | 737 | 737 | 724 | 730 | 6,991,000 | 730 |
| 2004-07-02 | 736 | 746 | 734 | 743 | 7,975,000 | 743 |
| 2004-07-01 | 752 | 757 | 749 | 754 | 6,416,000 | 754 |
| 2004-06-30 | 750 | 751 | 743 | 751 | 7,690,000 | 751 |
| 2004-06-29 | 753 | 758 | 745 | 749 | 6,842,000 | 749 |
| 2004-06-28 | 756 | 762 | 756 | 761 | 6,153,000 | 761 |
| 2004-06-25 | 743 | 760 | 742 | 760 | 6,378,000 | 760 |
| 2004-06-24 | 750 | 756 | 748 | 753 | 6,735,000 | 753 |
| 2004-06-23 | 735 | 741 | 730 | 736 | 8,170,000 | 736 |
| 2004-06-22 | 717 | 726 | 712 | 725 | 4,179,000 | 725 |
| 2004-06-21 | 731 | 734 | 716 | 717 | 9,000,000 | 717 |
| 2004-06-18 | 728 | 728 | 704 | 713 | 9,372,000 | 713 |
| 2004-06-17 | 734 | 738 | 723 | 728 | 7,259,000 | 728 |
| 2004-06-16 | 742 | 744 | 736 | 743 | 5,709,000 | 743 |
| 2004-06-15 | 727 | 733 | 720 | 732 | 6,813,000 | 732 |
| 2004-06-14 | 732 | 737 | 721 | 726 | 7,452,000 | 726 |
| 2004-06-11 | 743 | 749 | 727 | 731 | 19,720,000 | 731 |
| 2004-06-10 | 758 | 766 | 743 | 746 | 7,705,000 | 746 |
| 2004-06-09 | 765 | 765 | 757 | 760 | 3,952,000 | 760 |
| 2004-06-08 | 765 | 767 | 758 | 766 | 7,651,000 | 766 |
| 2004-06-07 | 748 | 760 | 745 | 755 | 9,469,000 | 755 |
| 2004-06-04 | 744 | 745 | 734 | 743 | 5,823,000 | 743 |
| 2004-06-03 | 760 | 763 | 734 | 743 | 9,695,000 | 743 |
| 2004-06-02 | 750 | 753 | 742 | 750 | 7,176,000 | 750 |
| 2004-06-01 | 751 | 764 | 751 | 757 | 4,528,000 | 757 |
| 2004-05-31 | 759 | 759 | 742 | 758 | 6,045,000 | 758 |
| 2004-05-28 | 759 | 761 | 752 | 760 | 11,900,000 | 760 |
| 2004-05-27 | 744 | 746 | 740 | 743 | 7,741,000 | 743 |
| 2004-05-26 | 742 | 748 | 739 | 748 | 8,699,000 | 748 |
| 2004-05-25 | 729 | 738 | 721 | 732 | 10,888,000 | 732 |
| 2004-05-24 | 732 | 735 | 725 | 730 | 8,883,000 | 730 |
| 2004-05-21 | 710 | 733 | 708 | 733 | 12,593,000 | 733 |
| 2004-05-20 | 715 | 716 | 692 | 698 | 12,517,000 | 698 |
| 2004-05-19 | 695 | 718 | 686 | 718 | 13,727,000 | 718 |
| 2004-05-18 | 685 | 690 | 682 | 690 | 16,211,000 | 690 |
| 2004-05-17 | 705 | 709 | 682 | 686 | 11,057,000 | 686 |
| 2004-05-14 | 718 | 722 | 705 | 712 | 11,704,000 | 712 |
| 2004-05-13 | 721 | 723 | 707 | 708 | 11,990,000 | 708 |
| 2004-05-12 | 734 | 738 | 712 | 720 | 20,034,000 | 720 |
| 2004-05-11 | 725 | 737 | 718 | 725 | 14,489,000 | 725 |
| 2004-05-10 | 755 | 758 | 705 | 705 | 17,118,000 | 705 |
| 2004-05-07 | 762 | 779 | 757 | 763 | 12,652,000 | 763 |
| 2004-05-06 | 785 | 785 | 758 | 762 | 9,533,000 | 762 |
| 2004-04-30 | 770 | 783 | 765 | 775 | 19,088,000 | 775 |
| 2004-04-28 | 798 | 807 | 773 | 793 | 29,442,000 | 793 |
| 2004-04-27 | 810 | 810 | 789 | 798 | 9,563,000 | 798 |
| 2004-04-26 | 818 | 821 | 810 | 813 | 11,993,000 | 813 |
| 2004-04-23 | 799 | 814 | 794 | 809 | 17,937,000 | 809 |
| 2004-04-22 | 810 | 810 | 788 | 791 | 15,570,000 | 791 |
| 2004-04-21 | 803 | 808 | 795 | 804 | 13,853,000 | 804 |
| 2004-04-20 | 794 | 814 | 779 | 811 | 26,466,000 | 811 |
| 2004-04-19 | 800 | 806 | 770 | 786 | 21,036,000 | 786 |
| 2004-04-16 | 798 | 804 | 785 | 787 | 9,438,000 | 787 |
| 2004-04-15 | 809 | 815 | 790 | 798 | 12,607,000 | 798 |
| 2004-04-14 | 807 | 820 | 807 | 809 | 6,023,000 | 809 |
| 2004-04-13 | 828 | 829 | 815 | 815 | 6,659,000 | 815 |
| 2004-04-12 | 815 | 828 | 811 | 819 | 4,917,000 | 819 |
| 2004-04-09 | 819 | 821 | 804 | 806 | 7,557,000 | 806 |
| 2004-04-08 | 827 | 830 | 817 | 830 | 7,854,000 | 830 |
| 2004-04-07 | 830 | 835 | 825 | 827 | 7,793,000 | 827 |
| 2004-04-06 | 847 | 850 | 827 | 840 | 14,256,000 | 840 |
| 2004-04-05 | 829 | 836 | 827 | 836 | 11,232,000 | 836 |
| 2004-04-02 | 807 | 813 | 800 | 806 | 9,502,000 | 806 |
| 2004-04-01 | 808 | 815 | 796 | 802 | 11,762,000 | 802 |
| 2004-03-31 | 809 | 813 | 792 | 807 | 9,726,000 | 807 |
| 2004-03-30 | 834 | 835 | 806 | 814 | 10,256,000 | 814 |
| 2004-03-29 | 821 | 834 | 816 | 824 | 12,594,000 | 824 |
| 2004-03-26 | 810 | 830 | 810 | 829 | 23,044,000 | 829 |
| 2004-03-25 | 773 | 795 | 772 | 795 | 12,819,000 | 795 |
| 2004-03-24 | 760 | 774 | 754 | 768 | 11,162,000 | 768 |
| 2004-03-23 | 747 | 771 | 747 | 769 | 9,400,000 | 769 |
| 2004-03-22 | 751 | 767 | 751 | 767 | 3,869,000 | 767 |
| 2004-03-19 | 757 | 771 | 755 | 757 | 4,329,000 | 757 |
| 2004-03-18 | 777 | 790 | 760 | 767 | 10,576,000 | 767 |
| 2004-03-17 | 747 | 768 | 745 | 768 | 9,082,000 | 768 |
| 2004-03-16 | 746 | 748 | 741 | 743 | 5,524,000 | 743 |
| 2004-03-15 | 763 | 770 | 754 | 758 | 6,552,000 | 758 |
| 2004-03-12 | 730 | 757 | 730 | 753 | 16,620,000 | 753 |
| 2004-03-11 | 742 | 762 | 734 | 750 | 9,132,000 | 750 |
| 2004-03-10 | 768 | 770 | 749 | 750 | 10,782,000 | 750 |
| 2004-03-09 | 772 | 776 | 765 | 775 | 8,523,000 | 775 |
| 2004-03-08 | 779 | 788 | 777 | 788 | 12,100,000 | 788 |
| 2004-03-05 | 762 | 765 | 752 | 765 | 6,525,000 | 765 |
| 2004-03-04 | 756 | 760 | 753 | 756 | 7,319,000 | 756 |
| 2004-03-03 | 771 | 780 | 758 | 760 | 18,163,000 | 760 |
| 2004-03-02 | 747 | 766 | 744 | 763 | 22,319,000 | 763 |
| 2004-03-01 | 728 | 740 | 726 | 740 | 20,551,000 | 740 |
| 2004-02-27 | 696 | 720 | 696 | 713 | 14,670,000 | 713 |
| 2004-02-26 | 698 | 700 | 690 | 694 | 3,715,000 | 694 |
| 2004-02-25 | 686 | 707 | 683 | 693 | 10,579,000 | 693 |
| 2004-02-24 | 712 | 713 | 684 | 688 | 8,656,000 | 688 |
| 2004-02-23 | 715 | 720 | 711 | 715 | 7,416,000 | 715 |
| 2004-02-20 | 711 | 712 | 698 | 705 | 5,560,000 | 705 |
| 2004-02-19 | 715 | 719 | 711 | 713 | 9,799,000 | 713 |
| 2004-02-18 | 710 | 715 | 702 | 702 | 12,392,000 | 702 |
| 2004-02-17 | 685 | 707 | 683 | 705 | 11,712,000 | 705 |
| 2004-02-16 | 674 | 685 | 674 | 681 | 4,880,000 | 681 |
| 2004-02-13 | 661 | 678 | 661 | 674 | 8,810,000 | 674 |
| 2004-02-12 | 685 | 685 | 670 | 670 | 5,575,000 | 670 |
| 2004-02-10 | 674 | 680 | 669 | 674 | 9,256,000 | 674 |
| 2004-02-09 | 681 | 685 | 667 | 672 | 5,968,000 | 672 |
| 2004-02-06 | 671 | 673 | 661 | 671 | 5,694,000 | 671 |
| 2004-02-05 | 652 | 663 | 652 | 661 | 8,954,000 | 661 |
| 2004-02-04 | 666 | 668 | 651 | 662 | 12,400,000 | 662 |
| 2004-02-03 | 677 | 683 | 661 | 676 | 9,209,000 | 676 |
| 2004-02-02 | 681 | 689 | 675 | 677 | 10,753,000 | 677 |
| 2004-01-30 | 680 | 684 | 673 | 673 | 8,503,000 | 673 |
| 2004-01-29 | 686 | 694 | 682 | 689 | 9,154,000 | 689 |
| 2004-01-28 | 693 | 701 | 690 | 695 | 6,364,000 | 695 |
| 2004-01-27 | 710 | 714 | 696 | 696 | 6,388,000 | 696 |
| 2004-01-26 | 710 | 714 | 698 | 703 | 11,324,000 | 703 |
| 2004-01-23 | 709 | 724 | 707 | 716 | 12,265,000 | 716 |
| 2004-01-22 | 728 | 733 | 713 | 715 | 12,367,000 | 715 |
| 2004-01-21 | 720 | 730 | 713 | 722 | 11,314,000 | 722 |
| 2004-01-20 | 720 | 734 | 716 | 723 | 15,803,000 | 723 |
| 2004-01-19 | 708 | 720 | 706 | 715 | 11,032,000 | 715 |
| 2004-01-16 | 701 | 708 | 695 | 704 | 7,613,000 | 704 |
| 2004-01-15 | 711 | 713 | 691 | 697 | 14,110,000 | 697 |
| 2004-01-14 | 690 | 718 | 687 | 717 | 18,707,000 | 717 |
| 2004-01-13 | 703 | 703 | 687 | 700 | 11,214,000 | 700 |
| 2004-01-09 | 690 | 710 | 685 | 710 | 24,414,000 | 710 |
| 2004-01-08 | 673 | 680 | 666 | 680 | 12,205,000 | 680 |
| 2004-01-07 | 665 | 676 | 663 | 675 | 16,210,000 | 675 |
| 2004-01-06 | 675 | 675 | 654 | 655 | 11,724,000 | 655 |
| 2004-01-05 | 657 | 666 | 656 | 661 | 7,095,000 | 661 |
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