6501 (株)日立製作所 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-308008017917953,736,0003,975
2005-12-297948037937978,283,0003,985
2005-12-2879680278579212,435,0003,960
2005-12-277947947887906,339,0003,950
2005-12-2679679979179810,841,0003,990
2005-12-2279381079180614,563,0004,030
2005-12-2178579978479412,118,0003,970
2005-12-2078279077878710,108,0003,935
2005-12-197837907757899,553,0003,945
2005-12-1678879177678914,714,0003,945
2005-12-1580480478178714,156,0003,935
2005-12-1480882080280316,879,0004,015
2005-12-138068118048117,523,0004,055
2005-12-1280981580680910,610,0004,045
2005-12-0981081480281317,341,0004,065
2005-12-088128128008049,128,0004,020
2005-12-078188188078119,619,0004,055
2005-12-0681882081181311,418,0004,065
2005-12-0582783382682813,365,0004,140
2005-12-0283183382282617,844,0004,130
2005-12-0182282381482012,389,0004,100
2005-11-3082983180880812,660,0004,040
2005-11-2983283882682811,282,0004,140
2005-11-2882984882884219,361,0004,210
2005-11-258118228098179,724,0004,085
2005-11-2482983782482618,752,0004,130
2005-11-2281782180081520,299,0004,075
2005-11-2181083180782741,438,0004,135
2005-11-1878781178680540,357,0004,025
2005-11-1775977575777322,282,0003,865
2005-11-1675175974575315,356,0003,765
2005-11-1574776074575017,898,0003,750
2005-11-1476076174274310,963,0003,715
2005-11-1175075674675011,906,0003,750
2005-11-1075275474175013,632,0003,750
2005-11-0974476274075027,141,0003,750
2005-11-0873374772773512,997,0003,675
2005-11-0773773872573210,290,0003,660
2005-11-0473874473174117,389,0003,705
2005-11-0271772471171712,745,0003,585
2005-11-0170472070272012,384,0003,600
2005-10-3172272670471115,984,0003,555
2005-10-2871972371272113,163,0003,605
2005-10-2772973572072910,542,0003,645
2005-10-267207287187257,332,0003,625
2005-10-257247277167199,395,0003,595
2005-10-2471871970671210,680,0003,560
2005-10-2172473171472312,594,0003,615
2005-10-207247287237247,048,0003,620
2005-10-1972873172072310,860,0003,615
2005-10-187307387247258,559,0003,625
2005-10-177317327237257,898,0003,625
2005-10-1472673772073014,227,0003,650
2005-10-1371872771672211,518,0003,610
2005-10-1273174773073011,369,0003,650
2005-10-1172573072173010,105,0003,650
2005-10-0772872871571810,909,0003,590
2005-10-0672773271572029,923,0003,600
2005-10-0576277775375736,615,0003,785
2005-10-0473576773376652,195,0003,830
2005-10-0372773672072526,897,0003,625
2005-09-3070672870271931,041,0003,595
2005-09-2970770769570210,662,0003,510
2005-09-286987036976979,538,0003,485
2005-09-277087086946948,580,0003,470
2005-09-2669770369470317,103,0003,515
2005-09-2269770269570113,018,0003,505
2005-09-2170571269870614,800,0003,530
2005-09-2070570770070410,433,0003,520
2005-09-167047097017099,357,0003,545
2005-09-157047127037118,611,0003,555
2005-09-1470071170070510,287,0003,525
2005-09-137017066997058,203,0003,525
2005-09-1270770869669914,242,0003,495
2005-09-0968270467669833,886,0003,490
2005-09-0867968167568010,776,0003,400
2005-09-0767567767167713,855,0003,385
2005-09-066736766716738,039,0003,365
2005-09-056756776736735,993,0003,365
2005-09-026836846746797,530,0003,395
2005-09-0167968267868012,728,0003,400
2005-08-316786816756757,863,0003,375
2005-08-306796806756766,522,0003,380
2005-08-2967567667167610,907,0003,380
2005-08-266776826756819,936,0003,405
2005-08-256796796756769,289,0003,380
2005-08-2468168367768114,042,0003,405
2005-08-2368769768568721,196,0003,435
2005-08-226826876796809,591,0003,400
2005-08-196806836776814,822,0003,405
2005-08-186856876796807,574,0003,400
2005-08-176906926806818,179,0003,405
2005-08-166936946876898,552,0003,445
2005-08-156926976916946,372,0003,470
2005-08-1270070368869110,379,0003,455
2005-08-116997006947005,910,0003,500
2005-08-106897006886949,635,0003,470
2005-08-096816896776866,040,0003,430
2005-08-086666806646809,394,0003,400
2005-08-056766806746765,747,0003,380
2005-08-046876876806845,659,0003,420
2005-08-036866876836867,013,0003,430
2005-08-026866886776818,567,0003,405
2005-08-016866906846878,083,0003,435
2005-07-2968468667768411,211,0003,420
2005-07-2869369368168410,452,0003,420
2005-07-276876946876938,456,0003,465
2005-07-266836896836886,137,0003,440
2005-07-256836866826833,712,0003,415
2005-07-226856856806826,881,0003,410
2005-07-216916926886895,211,0003,445
2005-07-206886936886918,644,0003,455
2005-07-196866866826845,870,0003,420
2005-07-156866896856879,036,0003,435
2005-07-146826836796817,573,0003,405
2005-07-136806816756787,372,0003,390
2005-07-126836846816825,404,0003,410
2005-07-116816826786795,356,0003,395
2005-07-086726786696758,230,0003,375
2005-07-076796796726736,816,0003,365
2005-07-066816826766787,421,0003,390
2005-07-056816836796828,616,0003,410
2005-07-046806836776809,498,0003,400
2005-07-016736786696777,715,0003,385
2005-06-306746766716748,760,0003,370
2005-06-296656726656718,427,0003,355
2005-06-286566656566648,003,0003,320
2005-06-276566606546576,174,0003,285
2005-06-246616646596644,813,0003,320
2005-06-236626646616645,517,0003,320
2005-06-226616656586646,040,0003,320
2005-06-216566596566595,654,0003,295
2005-06-206666666606605,282,0003,300
2005-06-176576646576637,088,0003,315
2005-06-166586586526567,453,0003,280
2005-06-156526596526576,851,0003,285
2005-06-146516526476493,971,0003,245
2005-06-136496556486496,880,0003,245
2005-06-106426486426449,543,0003,220
2005-06-096446476376404,800,0003,200
2005-06-086456496426445,715,0003,220
2005-06-076426456356398,376,0003,195
2005-06-066466506446464,584,0003,230
2005-06-036556576436468,900,0003,230
2005-06-0265566465265217,050,0003,260
2005-06-0164665264465011,125,0003,250
2005-05-316516546476527,945,0003,260
2005-05-306486546476489,421,0003,240
2005-05-2764164963964710,797,0003,235
2005-05-266226356216306,737,0003,150
2005-05-256396426266267,941,0003,130
2005-05-246476486336368,484,0003,180
2005-05-2363064363064311,264,0003,215
2005-05-206356376276279,424,0003,135
2005-05-196236316196288,828,0003,140
2005-05-1862262460961310,293,0003,065
2005-05-176276336216226,090,0003,110
2005-05-166306316246246,142,0003,120
2005-05-1363063562863011,554,0003,150
2005-05-126296316276296,494,0003,145
2005-05-116266336246325,908,0003,160
2005-05-1063063562462910,520,0003,145
2005-05-096316326266297,598,0003,145
2005-05-066276296226269,553,0003,130
2005-05-026106196076179,956,0003,085
2005-04-2860562060462015,755,0003,100
2005-04-276186186106158,346,0003,075
2005-04-266246246176197,436,0003,095
2005-04-256256276226239,288,0003,115
2005-04-226336336216218,944,0003,105
2005-04-2162062461362215,761,0003,110
2005-04-206436436316368,452,0003,180
2005-04-1963563762863213,196,0003,160
2005-04-1862463962263212,623,0003,160
2005-04-156566566516527,844,0003,260
2005-04-146616616566617,730,0003,305
2005-04-136636656586637,473,0003,315
2005-04-126716726636637,658,0003,315
2005-04-116796796726735,291,0003,365
2005-04-086826826756817,607,0003,405
2005-04-076816826766806,727,0003,400
2005-04-066756806736809,376,0003,400
2005-04-0566667766567211,134,0003,360
2005-04-0466466966366710,047,0003,335
2005-04-0165766365366110,368,0003,305
2005-03-316706706636665,082,0003,330
2005-03-306556606556606,428,0003,300
2005-03-2967467565666013,471,0003,300
2005-03-286676776676766,303,0003,380
2005-03-256716726696714,831,0003,355
2005-03-2466967166466611,273,0003,330
2005-03-236746756696729,133,0003,360
2005-03-226736746696709,793,0003,350
2005-03-186746826746786,535,0003,390
2005-03-176736776736749,399,0003,370
2005-03-1667668367568314,184,0003,415
2005-03-1567868167367612,308,0003,380
2005-03-146736746686686,039,0003,340
2005-03-1167767967367311,881,0003,365
2005-03-106736786716728,285,0003,360
2005-03-096746836726839,709,0003,415
2005-03-086826826766786,344,0003,390
2005-03-076806806756776,565,0003,385
2005-03-046786796716719,866,0003,355
2005-03-0368168267668010,729,0003,400
2005-03-0267168567068519,575,0003,425
2005-03-0166467066466810,935,0003,340
2005-02-286706716636639,049,0003,315
2005-02-2566166665866010,282,0003,300
2005-02-2465666065465714,037,0003,285
2005-02-2365866565666510,717,0003,325
2005-02-226626686606628,084,0003,310
2005-02-2166666765865910,236,0003,295
2005-02-1866866866266415,262,0003,320
2005-02-1767467766967012,185,0003,350
2005-02-1666968066867821,282,0003,390
2005-02-1566767066466810,321,0003,340
2005-02-146706706646659,953,0003,325
2005-02-1066666765766013,350,0003,300
2005-02-0967467466466511,586,0003,325
2005-02-086746746676697,806,0003,345
2005-02-0766967466166512,177,0003,325
2005-02-0466966965566114,912,0003,305
2005-02-0368068166667112,591,0003,355
2005-02-0269569667067914,383,0003,395
2005-02-016956956876915,750,0003,455
2005-01-316896956846884,873,0003,440
2005-01-2869170168368710,299,0003,435
2005-01-276886916836886,802,0003,440
2005-01-266946966916934,971,0003,465
2005-01-256816946786947,511,0003,470
2005-01-246936946876913,948,0003,455
2005-01-216826916826905,685,0003,450
2005-01-206926956896925,052,0003,460
2005-01-197037056976996,795,0003,495
2005-01-187067076986996,643,0003,495
2005-01-177047127047063,662,0003,530
2005-01-147057127007037,616,0003,515
2005-01-137047067007015,287,0003,505
2005-01-127097147067086,491,0003,540
2005-01-117107147057136,633,0003,565
2005-01-077137136976977,433,0003,485
2005-01-067117177097109,571,0003,550
2005-01-0571072070771514,718,0003,575
2005-01-047067177037168,479,0003,580

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