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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 800 | 801 | 791 | 795 | 3,736,000 | 795 |
| 2005-12-29 | 794 | 803 | 793 | 797 | 8,283,000 | 797 |
| 2005-12-28 | 796 | 802 | 785 | 792 | 12,435,000 | 792 |
| 2005-12-27 | 794 | 794 | 788 | 790 | 6,339,000 | 790 |
| 2005-12-26 | 796 | 799 | 791 | 798 | 10,841,000 | 798 |
| 2005-12-22 | 793 | 810 | 791 | 806 | 14,563,000 | 806 |
| 2005-12-21 | 785 | 799 | 784 | 794 | 12,118,000 | 794 |
| 2005-12-20 | 782 | 790 | 778 | 787 | 10,108,000 | 787 |
| 2005-12-19 | 783 | 790 | 775 | 789 | 9,553,000 | 789 |
| 2005-12-16 | 788 | 791 | 776 | 789 | 14,714,000 | 789 |
| 2005-12-15 | 804 | 804 | 781 | 787 | 14,156,000 | 787 |
| 2005-12-14 | 808 | 820 | 802 | 803 | 16,879,000 | 803 |
| 2005-12-13 | 806 | 811 | 804 | 811 | 7,523,000 | 811 |
| 2005-12-12 | 809 | 815 | 806 | 809 | 10,610,000 | 809 |
| 2005-12-09 | 810 | 814 | 802 | 813 | 17,341,000 | 813 |
| 2005-12-08 | 812 | 812 | 800 | 804 | 9,128,000 | 804 |
| 2005-12-07 | 818 | 818 | 807 | 811 | 9,619,000 | 811 |
| 2005-12-06 | 818 | 820 | 811 | 813 | 11,418,000 | 813 |
| 2005-12-05 | 827 | 833 | 826 | 828 | 13,365,000 | 828 |
| 2005-12-02 | 831 | 833 | 822 | 826 | 17,844,000 | 826 |
| 2005-12-01 | 822 | 823 | 814 | 820 | 12,389,000 | 820 |
| 2005-11-30 | 829 | 831 | 808 | 808 | 12,660,000 | 808 |
| 2005-11-29 | 832 | 838 | 826 | 828 | 11,282,000 | 828 |
| 2005-11-28 | 829 | 848 | 828 | 842 | 19,361,000 | 842 |
| 2005-11-25 | 811 | 822 | 809 | 817 | 9,724,000 | 817 |
| 2005-11-24 | 829 | 837 | 824 | 826 | 18,752,000 | 826 |
| 2005-11-22 | 817 | 821 | 800 | 815 | 20,299,000 | 815 |
| 2005-11-21 | 810 | 831 | 807 | 827 | 41,438,000 | 827 |
| 2005-11-18 | 787 | 811 | 786 | 805 | 40,357,000 | 805 |
| 2005-11-17 | 759 | 775 | 757 | 773 | 22,282,000 | 773 |
| 2005-11-16 | 751 | 759 | 745 | 753 | 15,356,000 | 753 |
| 2005-11-15 | 747 | 760 | 745 | 750 | 17,898,000 | 750 |
| 2005-11-14 | 760 | 761 | 742 | 743 | 10,963,000 | 743 |
| 2005-11-11 | 750 | 756 | 746 | 750 | 11,906,000 | 750 |
| 2005-11-10 | 752 | 754 | 741 | 750 | 13,632,000 | 750 |
| 2005-11-09 | 744 | 762 | 740 | 750 | 27,141,000 | 750 |
| 2005-11-08 | 733 | 747 | 727 | 735 | 12,997,000 | 735 |
| 2005-11-07 | 737 | 738 | 725 | 732 | 10,290,000 | 732 |
| 2005-11-04 | 738 | 744 | 731 | 741 | 17,389,000 | 741 |
| 2005-11-02 | 717 | 724 | 711 | 717 | 12,745,000 | 717 |
| 2005-11-01 | 704 | 720 | 702 | 720 | 12,384,000 | 720 |
| 2005-10-31 | 722 | 726 | 704 | 711 | 15,984,000 | 711 |
| 2005-10-28 | 719 | 723 | 712 | 721 | 13,163,000 | 721 |
| 2005-10-27 | 729 | 735 | 720 | 729 | 10,542,000 | 729 |
| 2005-10-26 | 720 | 728 | 718 | 725 | 7,332,000 | 725 |
| 2005-10-25 | 724 | 727 | 716 | 719 | 9,395,000 | 719 |
| 2005-10-24 | 718 | 719 | 706 | 712 | 10,680,000 | 712 |
| 2005-10-21 | 724 | 731 | 714 | 723 | 12,594,000 | 723 |
| 2005-10-20 | 724 | 728 | 723 | 724 | 7,048,000 | 724 |
| 2005-10-19 | 728 | 731 | 720 | 723 | 10,860,000 | 723 |
| 2005-10-18 | 730 | 738 | 724 | 725 | 8,559,000 | 725 |
| 2005-10-17 | 731 | 732 | 723 | 725 | 7,898,000 | 725 |
| 2005-10-14 | 726 | 737 | 720 | 730 | 14,227,000 | 730 |
| 2005-10-13 | 718 | 727 | 716 | 722 | 11,518,000 | 722 |
| 2005-10-12 | 731 | 747 | 730 | 730 | 11,369,000 | 730 |
| 2005-10-11 | 725 | 730 | 721 | 730 | 10,105,000 | 730 |
| 2005-10-07 | 728 | 728 | 715 | 718 | 10,909,000 | 718 |
| 2005-10-06 | 727 | 732 | 715 | 720 | 29,923,000 | 720 |
| 2005-10-05 | 762 | 777 | 753 | 757 | 36,615,000 | 757 |
| 2005-10-04 | 735 | 767 | 733 | 766 | 52,195,000 | 766 |
| 2005-10-03 | 727 | 736 | 720 | 725 | 26,897,000 | 725 |
| 2005-09-30 | 706 | 728 | 702 | 719 | 31,041,000 | 719 |
| 2005-09-29 | 707 | 707 | 695 | 702 | 10,662,000 | 702 |
| 2005-09-28 | 698 | 703 | 697 | 697 | 9,538,000 | 697 |
| 2005-09-27 | 708 | 708 | 694 | 694 | 8,580,000 | 694 |
| 2005-09-26 | 697 | 703 | 694 | 703 | 17,103,000 | 703 |
| 2005-09-22 | 697 | 702 | 695 | 701 | 13,018,000 | 701 |
| 2005-09-21 | 705 | 712 | 698 | 706 | 14,800,000 | 706 |
| 2005-09-20 | 705 | 707 | 700 | 704 | 10,433,000 | 704 |
| 2005-09-16 | 704 | 709 | 701 | 709 | 9,357,000 | 709 |
| 2005-09-15 | 704 | 712 | 703 | 711 | 8,611,000 | 711 |
| 2005-09-14 | 700 | 711 | 700 | 705 | 10,287,000 | 705 |
| 2005-09-13 | 701 | 706 | 699 | 705 | 8,203,000 | 705 |
| 2005-09-12 | 707 | 708 | 696 | 699 | 14,242,000 | 699 |
| 2005-09-09 | 682 | 704 | 676 | 698 | 33,886,000 | 698 |
| 2005-09-08 | 679 | 681 | 675 | 680 | 10,776,000 | 680 |
| 2005-09-07 | 675 | 677 | 671 | 677 | 13,855,000 | 677 |
| 2005-09-06 | 673 | 676 | 671 | 673 | 8,039,000 | 673 |
| 2005-09-05 | 675 | 677 | 673 | 673 | 5,993,000 | 673 |
| 2005-09-02 | 683 | 684 | 674 | 679 | 7,530,000 | 679 |
| 2005-09-01 | 679 | 682 | 678 | 680 | 12,728,000 | 680 |
| 2005-08-31 | 678 | 681 | 675 | 675 | 7,863,000 | 675 |
| 2005-08-30 | 679 | 680 | 675 | 676 | 6,522,000 | 676 |
| 2005-08-29 | 675 | 676 | 671 | 676 | 10,907,000 | 676 |
| 2005-08-26 | 677 | 682 | 675 | 681 | 9,936,000 | 681 |
| 2005-08-25 | 679 | 679 | 675 | 676 | 9,289,000 | 676 |
| 2005-08-24 | 681 | 683 | 677 | 681 | 14,042,000 | 681 |
| 2005-08-23 | 687 | 697 | 685 | 687 | 21,196,000 | 687 |
| 2005-08-22 | 682 | 687 | 679 | 680 | 9,591,000 | 680 |
| 2005-08-19 | 680 | 683 | 677 | 681 | 4,822,000 | 681 |
| 2005-08-18 | 685 | 687 | 679 | 680 | 7,574,000 | 680 |
| 2005-08-17 | 690 | 692 | 680 | 681 | 8,179,000 | 681 |
| 2005-08-16 | 693 | 694 | 687 | 689 | 8,552,000 | 689 |
| 2005-08-15 | 692 | 697 | 691 | 694 | 6,372,000 | 694 |
| 2005-08-12 | 700 | 703 | 688 | 691 | 10,379,000 | 691 |
| 2005-08-11 | 699 | 700 | 694 | 700 | 5,910,000 | 700 |
| 2005-08-10 | 689 | 700 | 688 | 694 | 9,635,000 | 694 |
| 2005-08-09 | 681 | 689 | 677 | 686 | 6,040,000 | 686 |
| 2005-08-08 | 666 | 680 | 664 | 680 | 9,394,000 | 680 |
| 2005-08-05 | 676 | 680 | 674 | 676 | 5,747,000 | 676 |
| 2005-08-04 | 687 | 687 | 680 | 684 | 5,659,000 | 684 |
| 2005-08-03 | 686 | 687 | 683 | 686 | 7,013,000 | 686 |
| 2005-08-02 | 686 | 688 | 677 | 681 | 8,567,000 | 681 |
| 2005-08-01 | 686 | 690 | 684 | 687 | 8,083,000 | 687 |
| 2005-07-29 | 684 | 686 | 677 | 684 | 11,211,000 | 684 |
| 2005-07-28 | 693 | 693 | 681 | 684 | 10,452,000 | 684 |
| 2005-07-27 | 687 | 694 | 687 | 693 | 8,456,000 | 693 |
| 2005-07-26 | 683 | 689 | 683 | 688 | 6,137,000 | 688 |
| 2005-07-25 | 683 | 686 | 682 | 683 | 3,712,000 | 683 |
| 2005-07-22 | 685 | 685 | 680 | 682 | 6,881,000 | 682 |
| 2005-07-21 | 691 | 692 | 688 | 689 | 5,211,000 | 689 |
| 2005-07-20 | 688 | 693 | 688 | 691 | 8,644,000 | 691 |
| 2005-07-19 | 686 | 686 | 682 | 684 | 5,870,000 | 684 |
| 2005-07-15 | 686 | 689 | 685 | 687 | 9,036,000 | 687 |
| 2005-07-14 | 682 | 683 | 679 | 681 | 7,573,000 | 681 |
| 2005-07-13 | 680 | 681 | 675 | 678 | 7,372,000 | 678 |
| 2005-07-12 | 683 | 684 | 681 | 682 | 5,404,000 | 682 |
| 2005-07-11 | 681 | 682 | 678 | 679 | 5,356,000 | 679 |
| 2005-07-08 | 672 | 678 | 669 | 675 | 8,230,000 | 675 |
| 2005-07-07 | 679 | 679 | 672 | 673 | 6,816,000 | 673 |
| 2005-07-06 | 681 | 682 | 676 | 678 | 7,421,000 | 678 |
| 2005-07-05 | 681 | 683 | 679 | 682 | 8,616,000 | 682 |
| 2005-07-04 | 680 | 683 | 677 | 680 | 9,498,000 | 680 |
| 2005-07-01 | 673 | 678 | 669 | 677 | 7,715,000 | 677 |
| 2005-06-30 | 674 | 676 | 671 | 674 | 8,760,000 | 674 |
| 2005-06-29 | 665 | 672 | 665 | 671 | 8,427,000 | 671 |
| 2005-06-28 | 656 | 665 | 656 | 664 | 8,003,000 | 664 |
| 2005-06-27 | 656 | 660 | 654 | 657 | 6,174,000 | 657 |
| 2005-06-24 | 661 | 664 | 659 | 664 | 4,813,000 | 664 |
| 2005-06-23 | 662 | 664 | 661 | 664 | 5,517,000 | 664 |
| 2005-06-22 | 661 | 665 | 658 | 664 | 6,040,000 | 664 |
| 2005-06-21 | 656 | 659 | 656 | 659 | 5,654,000 | 659 |
| 2005-06-20 | 666 | 666 | 660 | 660 | 5,282,000 | 660 |
| 2005-06-17 | 657 | 664 | 657 | 663 | 7,088,000 | 663 |
| 2005-06-16 | 658 | 658 | 652 | 656 | 7,453,000 | 656 |
| 2005-06-15 | 652 | 659 | 652 | 657 | 6,851,000 | 657 |
| 2005-06-14 | 651 | 652 | 647 | 649 | 3,971,000 | 649 |
| 2005-06-13 | 649 | 655 | 648 | 649 | 6,880,000 | 649 |
| 2005-06-10 | 642 | 648 | 642 | 644 | 9,543,000 | 644 |
| 2005-06-09 | 644 | 647 | 637 | 640 | 4,800,000 | 640 |
| 2005-06-08 | 645 | 649 | 642 | 644 | 5,715,000 | 644 |
| 2005-06-07 | 642 | 645 | 635 | 639 | 8,376,000 | 639 |
| 2005-06-06 | 646 | 650 | 644 | 646 | 4,584,000 | 646 |
| 2005-06-03 | 655 | 657 | 643 | 646 | 8,900,000 | 646 |
| 2005-06-02 | 655 | 664 | 652 | 652 | 17,050,000 | 652 |
| 2005-06-01 | 646 | 652 | 644 | 650 | 11,125,000 | 650 |
| 2005-05-31 | 651 | 654 | 647 | 652 | 7,945,000 | 652 |
| 2005-05-30 | 648 | 654 | 647 | 648 | 9,421,000 | 648 |
| 2005-05-27 | 641 | 649 | 639 | 647 | 10,797,000 | 647 |
| 2005-05-26 | 622 | 635 | 621 | 630 | 6,737,000 | 630 |
| 2005-05-25 | 639 | 642 | 626 | 626 | 7,941,000 | 626 |
| 2005-05-24 | 647 | 648 | 633 | 636 | 8,484,000 | 636 |
| 2005-05-23 | 630 | 643 | 630 | 643 | 11,264,000 | 643 |
| 2005-05-20 | 635 | 637 | 627 | 627 | 9,424,000 | 627 |
| 2005-05-19 | 623 | 631 | 619 | 628 | 8,828,000 | 628 |
| 2005-05-18 | 622 | 624 | 609 | 613 | 10,293,000 | 613 |
| 2005-05-17 | 627 | 633 | 621 | 622 | 6,090,000 | 622 |
| 2005-05-16 | 630 | 631 | 624 | 624 | 6,142,000 | 624 |
| 2005-05-13 | 630 | 635 | 628 | 630 | 11,554,000 | 630 |
| 2005-05-12 | 629 | 631 | 627 | 629 | 6,494,000 | 629 |
| 2005-05-11 | 626 | 633 | 624 | 632 | 5,908,000 | 632 |
| 2005-05-10 | 630 | 635 | 624 | 629 | 10,520,000 | 629 |
| 2005-05-09 | 631 | 632 | 626 | 629 | 7,598,000 | 629 |
| 2005-05-06 | 627 | 629 | 622 | 626 | 9,553,000 | 626 |
| 2005-05-02 | 610 | 619 | 607 | 617 | 9,956,000 | 617 |
| 2005-04-28 | 605 | 620 | 604 | 620 | 15,755,000 | 620 |
| 2005-04-27 | 618 | 618 | 610 | 615 | 8,346,000 | 615 |
| 2005-04-26 | 624 | 624 | 617 | 619 | 7,436,000 | 619 |
| 2005-04-25 | 625 | 627 | 622 | 623 | 9,288,000 | 623 |
| 2005-04-22 | 633 | 633 | 621 | 621 | 8,944,000 | 621 |
| 2005-04-21 | 620 | 624 | 613 | 622 | 15,761,000 | 622 |
| 2005-04-20 | 643 | 643 | 631 | 636 | 8,452,000 | 636 |
| 2005-04-19 | 635 | 637 | 628 | 632 | 13,196,000 | 632 |
| 2005-04-18 | 624 | 639 | 622 | 632 | 12,623,000 | 632 |
| 2005-04-15 | 656 | 656 | 651 | 652 | 7,844,000 | 652 |
| 2005-04-14 | 661 | 661 | 656 | 661 | 7,730,000 | 661 |
| 2005-04-13 | 663 | 665 | 658 | 663 | 7,473,000 | 663 |
| 2005-04-12 | 671 | 672 | 663 | 663 | 7,658,000 | 663 |
| 2005-04-11 | 679 | 679 | 672 | 673 | 5,291,000 | 673 |
| 2005-04-08 | 682 | 682 | 675 | 681 | 7,607,000 | 681 |
| 2005-04-07 | 681 | 682 | 676 | 680 | 6,727,000 | 680 |
| 2005-04-06 | 675 | 680 | 673 | 680 | 9,376,000 | 680 |
| 2005-04-05 | 666 | 677 | 665 | 672 | 11,134,000 | 672 |
| 2005-04-04 | 664 | 669 | 663 | 667 | 10,047,000 | 667 |
| 2005-04-01 | 657 | 663 | 653 | 661 | 10,368,000 | 661 |
| 2005-03-31 | 670 | 670 | 663 | 666 | 5,082,000 | 666 |
| 2005-03-30 | 655 | 660 | 655 | 660 | 6,428,000 | 660 |
| 2005-03-29 | 674 | 675 | 656 | 660 | 13,471,000 | 660 |
| 2005-03-28 | 667 | 677 | 667 | 676 | 6,303,000 | 676 |
| 2005-03-25 | 671 | 672 | 669 | 671 | 4,831,000 | 671 |
| 2005-03-24 | 669 | 671 | 664 | 666 | 11,273,000 | 666 |
| 2005-03-23 | 674 | 675 | 669 | 672 | 9,133,000 | 672 |
| 2005-03-22 | 673 | 674 | 669 | 670 | 9,793,000 | 670 |
| 2005-03-18 | 674 | 682 | 674 | 678 | 6,535,000 | 678 |
| 2005-03-17 | 673 | 677 | 673 | 674 | 9,399,000 | 674 |
| 2005-03-16 | 676 | 683 | 675 | 683 | 14,184,000 | 683 |
| 2005-03-15 | 678 | 681 | 673 | 676 | 12,308,000 | 676 |
| 2005-03-14 | 673 | 674 | 668 | 668 | 6,039,000 | 668 |
| 2005-03-11 | 677 | 679 | 673 | 673 | 11,881,000 | 673 |
| 2005-03-10 | 673 | 678 | 671 | 672 | 8,285,000 | 672 |
| 2005-03-09 | 674 | 683 | 672 | 683 | 9,709,000 | 683 |
| 2005-03-08 | 682 | 682 | 676 | 678 | 6,344,000 | 678 |
| 2005-03-07 | 680 | 680 | 675 | 677 | 6,565,000 | 677 |
| 2005-03-04 | 678 | 679 | 671 | 671 | 9,866,000 | 671 |
| 2005-03-03 | 681 | 682 | 676 | 680 | 10,729,000 | 680 |
| 2005-03-02 | 671 | 685 | 670 | 685 | 19,575,000 | 685 |
| 2005-03-01 | 664 | 670 | 664 | 668 | 10,935,000 | 668 |
| 2005-02-28 | 670 | 671 | 663 | 663 | 9,049,000 | 663 |
| 2005-02-25 | 661 | 666 | 658 | 660 | 10,282,000 | 660 |
| 2005-02-24 | 656 | 660 | 654 | 657 | 14,037,000 | 657 |
| 2005-02-23 | 658 | 665 | 656 | 665 | 10,717,000 | 665 |
| 2005-02-22 | 662 | 668 | 660 | 662 | 8,084,000 | 662 |
| 2005-02-21 | 666 | 667 | 658 | 659 | 10,236,000 | 659 |
| 2005-02-18 | 668 | 668 | 662 | 664 | 15,262,000 | 664 |
| 2005-02-17 | 674 | 677 | 669 | 670 | 12,185,000 | 670 |
| 2005-02-16 | 669 | 680 | 668 | 678 | 21,282,000 | 678 |
| 2005-02-15 | 667 | 670 | 664 | 668 | 10,321,000 | 668 |
| 2005-02-14 | 670 | 670 | 664 | 665 | 9,953,000 | 665 |
| 2005-02-10 | 666 | 667 | 657 | 660 | 13,350,000 | 660 |
| 2005-02-09 | 674 | 674 | 664 | 665 | 11,586,000 | 665 |
| 2005-02-08 | 674 | 674 | 667 | 669 | 7,806,000 | 669 |
| 2005-02-07 | 669 | 674 | 661 | 665 | 12,177,000 | 665 |
| 2005-02-04 | 669 | 669 | 655 | 661 | 14,912,000 | 661 |
| 2005-02-03 | 680 | 681 | 666 | 671 | 12,591,000 | 671 |
| 2005-02-02 | 695 | 696 | 670 | 679 | 14,383,000 | 679 |
| 2005-02-01 | 695 | 695 | 687 | 691 | 5,750,000 | 691 |
| 2005-01-31 | 689 | 695 | 684 | 688 | 4,873,000 | 688 |
| 2005-01-28 | 691 | 701 | 683 | 687 | 10,299,000 | 687 |
| 2005-01-27 | 688 | 691 | 683 | 688 | 6,802,000 | 688 |
| 2005-01-26 | 694 | 696 | 691 | 693 | 4,971,000 | 693 |
| 2005-01-25 | 681 | 694 | 678 | 694 | 7,511,000 | 694 |
| 2005-01-24 | 693 | 694 | 687 | 691 | 3,948,000 | 691 |
| 2005-01-21 | 682 | 691 | 682 | 690 | 5,685,000 | 690 |
| 2005-01-20 | 692 | 695 | 689 | 692 | 5,052,000 | 692 |
| 2005-01-19 | 703 | 705 | 697 | 699 | 6,795,000 | 699 |
| 2005-01-18 | 706 | 707 | 698 | 699 | 6,643,000 | 699 |
| 2005-01-17 | 704 | 712 | 704 | 706 | 3,662,000 | 706 |
| 2005-01-14 | 705 | 712 | 700 | 703 | 7,616,000 | 703 |
| 2005-01-13 | 704 | 706 | 700 | 701 | 5,287,000 | 701 |
| 2005-01-12 | 709 | 714 | 706 | 708 | 6,491,000 | 708 |
| 2005-01-11 | 710 | 714 | 705 | 713 | 6,633,000 | 713 |
| 2005-01-07 | 713 | 713 | 697 | 697 | 7,433,000 | 697 |
| 2005-01-06 | 711 | 717 | 709 | 710 | 9,571,000 | 710 |
| 2005-01-05 | 710 | 720 | 707 | 715 | 14,718,000 | 715 |
| 2005-01-04 | 706 | 717 | 703 | 716 | 8,479,000 | 716 |
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