6501 (株)日立製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 731 | 747 | 729 | 742 | 12,114,000 | 742 |
| 2006-12-28 | 724 | 730 | 723 | 730 | 5,992,000 | 730 |
| 2006-12-27 | 719 | 729 | 715 | 726 | 6,808,000 | 726 |
| 2006-12-26 | 723 | 723 | 712 | 719 | 5,787,000 | 719 |
| 2006-12-25 | 722 | 730 | 720 | 725 | 8,837,000 | 725 |
| 2006-12-22 | 720 | 725 | 718 | 722 | 5,444,000 | 722 |
| 2006-12-21 | 719 | 723 | 716 | 720 | 6,284,000 | 720 |
| 2006-12-20 | 710 | 721 | 710 | 720 | 8,937,000 | 720 |
| 2006-12-19 | 718 | 721 | 709 | 712 | 8,047,000 | 712 |
| 2006-12-18 | 725 | 727 | 716 | 718 | 8,289,000 | 718 |
| 2006-12-15 | 720 | 723 | 715 | 721 | 11,569,000 | 721 |
| 2006-12-14 | 709 | 717 | 708 | 717 | 15,061,000 | 717 |
| 2006-12-13 | 699 | 708 | 697 | 707 | 13,371,000 | 707 |
| 2006-12-12 | 698 | 700 | 692 | 695 | 5,816,000 | 695 |
| 2006-12-11 | 695 | 703 | 695 | 698 | 8,563,000 | 698 |
| 2006-12-08 | 690 | 698 | 689 | 696 | 17,010,000 | 696 |
| 2006-12-07 | 679 | 693 | 678 | 688 | 10,020,000 | 688 |
| 2006-12-06 | 673 | 687 | 670 | 682 | 18,739,000 | 682 |
| 2006-12-05 | 685 | 685 | 669 | 673 | 15,700,000 | 673 |
| 2006-12-04 | 682 | 683 | 673 | 680 | 11,994,000 | 680 |
| 2006-12-01 | 686 | 687 | 677 | 685 | 9,710,000 | 685 |
| 2006-11-30 | 683 | 689 | 678 | 688 | 6,574,000 | 688 |
| 2006-11-29 | 673 | 683 | 668 | 680 | 14,683,000 | 680 |
| 2006-11-28 | 659 | 667 | 656 | 663 | 10,420,000 | 663 |
| 2006-11-27 | 651 | 672 | 650 | 670 | 10,180,000 | 670 |
| 2006-11-24 | 675 | 676 | 667 | 668 | 11,462,000 | 668 |
| 2006-11-22 | 675 | 685 | 674 | 682 | 8,770,000 | 682 |
| 2006-11-21 | 685 | 689 | 680 | 684 | 10,420,000 | 684 |
| 2006-11-20 | 701 | 705 | 686 | 686 | 9,241,000 | 686 |
| 2006-11-17 | 708 | 712 | 704 | 707 | 9,919,000 | 707 |
| 2006-11-16 | 710 | 717 | 700 | 703 | 8,772,000 | 703 |
| 2006-11-15 | 712 | 715 | 708 | 708 | 11,331,000 | 708 |
| 2006-11-14 | 707 | 712 | 703 | 706 | 14,969,000 | 706 |
| 2006-11-13 | 694 | 704 | 690 | 699 | 12,393,000 | 699 |
| 2006-11-10 | 683 | 704 | 681 | 696 | 20,431,000 | 696 |
| 2006-11-09 | 679 | 689 | 675 | 679 | 10,220,000 | 679 |
| 2006-11-08 | 677 | 686 | 677 | 680 | 14,261,000 | 680 |
| 2006-11-07 | 677 | 686 | 674 | 682 | 10,877,000 | 682 |
| 2006-11-06 | 663 | 675 | 660 | 670 | 11,200,000 | 670 |
| 2006-11-02 | 665 | 673 | 663 | 673 | 14,205,000 | 673 |
| 2006-11-01 | 666 | 677 | 656 | 675 | 19,453,000 | 675 |
| 2006-10-31 | 687 | 688 | 673 | 675 | 13,176,000 | 675 |
| 2006-10-30 | 692 | 696 | 688 | 689 | 12,094,000 | 689 |
| 2006-10-27 | 703 | 703 | 694 | 701 | 15,722,000 | 701 |
| 2006-10-26 | 703 | 705 | 696 | 702 | 8,634,000 | 702 |
| 2006-10-25 | 706 | 706 | 698 | 703 | 8,766,000 | 703 |
| 2006-10-24 | 696 | 705 | 696 | 703 | 10,892,000 | 703 |
| 2006-10-23 | 692 | 697 | 688 | 692 | 12,994,000 | 692 |
| 2006-10-20 | 695 | 696 | 690 | 691 | 12,403,000 | 691 |
| 2006-10-19 | 699 | 700 | 688 | 695 | 17,693,000 | 695 |
| 2006-10-18 | 692 | 702 | 691 | 701 | 11,814,000 | 701 |
| 2006-10-17 | 700 | 703 | 694 | 700 | 8,351,000 | 700 |
| 2006-10-16 | 706 | 707 | 702 | 703 | 8,093,000 | 703 |
| 2006-10-13 | 700 | 704 | 696 | 699 | 14,251,000 | 699 |
| 2006-10-12 | 693 | 696 | 688 | 690 | 13,532,000 | 690 |
| 2006-10-11 | 700 | 705 | 696 | 696 | 11,793,000 | 696 |
| 2006-10-10 | 690 | 699 | 688 | 697 | 15,145,000 | 697 |
| 2006-10-06 | 692 | 693 | 687 | 691 | 7,887,000 | 691 |
| 2006-10-05 | 697 | 697 | 689 | 694 | 12,553,000 | 694 |
| 2006-10-04 | 695 | 697 | 681 | 687 | 17,878,000 | 687 |
| 2006-10-03 | 688 | 694 | 688 | 692 | 11,153,000 | 692 |
| 2006-10-02 | 686 | 697 | 685 | 694 | 13,926,000 | 694 |
| 2006-09-29 | 690 | 691 | 683 | 689 | 14,297,000 | 689 |
| 2006-09-28 | 688 | 691 | 686 | 689 | 17,666,000 | 689 |
| 2006-09-27 | 674 | 685 | 672 | 684 | 21,483,000 | 684 |
| 2006-09-26 | 661 | 671 | 661 | 670 | 17,900,000 | 670 |
| 2006-09-25 | 657 | 665 | 650 | 663 | 24,988,000 | 663 |
| 2006-09-22 | 648 | 658 | 644 | 657 | 21,459,000 | 657 |
| 2006-09-21 | 661 | 662 | 647 | 655 | 25,411,000 | 655 |
| 2006-09-20 | 671 | 673 | 661 | 663 | 24,771,000 | 663 |
| 2006-09-19 | 664 | 682 | 663 | 678 | 40,559,000 | 678 |
| 2006-09-15 | 717 | 721 | 691 | 694 | 18,876,000 | 694 |
| 2006-09-14 | 715 | 721 | 710 | 716 | 5,641,000 | 716 |
| 2006-09-13 | 720 | 722 | 705 | 710 | 12,512,000 | 710 |
| 2006-09-12 | 717 | 719 | 709 | 711 | 8,816,000 | 711 |
| 2006-09-11 | 723 | 724 | 714 | 716 | 11,580,000 | 716 |
| 2006-09-08 | 719 | 734 | 717 | 726 | 14,746,000 | 726 |
| 2006-09-07 | 736 | 740 | 722 | 725 | 13,655,000 | 725 |
| 2006-09-06 | 746 | 748 | 742 | 745 | 9,422,000 | 745 |
| 2006-09-05 | 748 | 756 | 744 | 753 | 17,214,000 | 753 |
| 2006-09-04 | 744 | 749 | 743 | 744 | 10,447,000 | 744 |
| 2006-09-01 | 738 | 742 | 735 | 739 | 12,530,000 | 739 |
| 2006-08-31 | 736 | 750 | 735 | 745 | 12,704,000 | 745 |
| 2006-08-30 | 737 | 738 | 731 | 736 | 6,235,000 | 736 |
| 2006-08-29 | 742 | 742 | 734 | 736 | 7,702,000 | 736 |
| 2006-08-28 | 739 | 746 | 737 | 737 | 15,184,000 | 737 |
| 2006-08-25 | 735 | 748 | 735 | 736 | 11,508,000 | 736 |
| 2006-08-24 | 737 | 738 | 730 | 734 | 6,037,000 | 734 |
| 2006-08-23 | 739 | 743 | 733 | 737 | 7,722,000 | 737 |
| 2006-08-22 | 737 | 750 | 735 | 745 | 6,769,000 | 745 |
| 2006-08-21 | 747 | 747 | 730 | 736 | 7,937,000 | 736 |
| 2006-08-18 | 745 | 750 | 739 | 748 | 11,167,000 | 748 |
| 2006-08-17 | 757 | 761 | 742 | 747 | 18,951,000 | 747 |
| 2006-08-16 | 718 | 739 | 718 | 736 | 24,027,000 | 736 |
| 2006-08-15 | 710 | 717 | 705 | 709 | 6,626,000 | 709 |
| 2006-08-14 | 698 | 713 | 695 | 710 | 7,874,000 | 710 |
| 2006-08-11 | 694 | 699 | 693 | 695 | 8,358,000 | 695 |
| 2006-08-10 | 700 | 700 | 692 | 699 | 9,303,000 | 699 |
| 2006-08-09 | 696 | 702 | 683 | 701 | 10,430,000 | 701 |
| 2006-08-08 | 692 | 700 | 689 | 699 | 6,581,000 | 699 |
| 2006-08-07 | 708 | 710 | 685 | 691 | 11,250,000 | 691 |
| 2006-08-04 | 702 | 711 | 697 | 704 | 11,094,000 | 704 |
| 2006-08-03 | 699 | 701 | 697 | 700 | 14,311,000 | 700 |
| 2006-08-02 | 678 | 697 | 669 | 693 | 38,089,000 | 693 |
| 2006-08-01 | 725 | 725 | 712 | 718 | 13,206,000 | 718 |
| 2006-07-31 | 733 | 736 | 730 | 734 | 9,938,000 | 734 |
| 2006-07-28 | 726 | 726 | 719 | 724 | 7,618,000 | 724 |
| 2006-07-27 | 718 | 728 | 716 | 723 | 8,128,000 | 723 |
| 2006-07-26 | 725 | 726 | 717 | 717 | 11,906,000 | 717 |
| 2006-07-25 | 721 | 724 | 712 | 715 | 9,029,000 | 715 |
| 2006-07-24 | 707 | 714 | 700 | 713 | 5,831,000 | 713 |
| 2006-07-21 | 709 | 718 | 708 | 713 | 14,658,000 | 713 |
| 2006-07-20 | 710 | 712 | 702 | 706 | 10,821,000 | 706 |
| 2006-07-19 | 690 | 696 | 686 | 690 | 9,650,000 | 690 |
| 2006-07-18 | 703 | 708 | 693 | 695 | 17,114,000 | 695 |
| 2006-07-14 | 710 | 711 | 698 | 701 | 17,894,000 | 701 |
| 2006-07-13 | 721 | 731 | 717 | 718 | 17,938,000 | 718 |
| 2006-07-12 | 743 | 751 | 726 | 730 | 24,890,000 | 730 |
| 2006-07-11 | 761 | 765 | 756 | 763 | 6,326,000 | 763 |
| 2006-07-10 | 756 | 770 | 753 | 770 | 6,579,000 | 770 |
| 2006-07-07 | 768 | 768 | 758 | 762 | 5,107,000 | 762 |
| 2006-07-06 | 767 | 773 | 760 | 762 | 14,260,000 | 762 |
| 2006-07-05 | 757 | 770 | 756 | 766 | 11,918,000 | 766 |
| 2006-07-04 | 760 | 766 | 755 | 763 | 9,525,000 | 763 |
| 2006-07-03 | 753 | 766 | 749 | 759 | 13,551,000 | 759 |
| 2006-06-30 | 760 | 761 | 751 | 756 | 11,237,000 | 756 |
| 2006-06-29 | 741 | 752 | 738 | 742 | 13,780,000 | 742 |
| 2006-06-28 | 736 | 738 | 727 | 736 | 10,245,000 | 736 |
| 2006-06-27 | 741 | 742 | 734 | 739 | 7,228,000 | 739 |
| 2006-06-26 | 740 | 743 | 732 | 738 | 8,732,000 | 738 |
| 2006-06-23 | 744 | 749 | 730 | 744 | 14,035,000 | 744 |
| 2006-06-22 | 739 | 747 | 738 | 744 | 9,772,000 | 744 |
| 2006-06-21 | 742 | 742 | 721 | 729 | 10,625,000 | 729 |
| 2006-06-20 | 738 | 744 | 723 | 733 | 9,288,000 | 733 |
| 2006-06-19 | 743 | 745 | 735 | 743 | 9,541,000 | 743 |
| 2006-06-16 | 750 | 757 | 740 | 751 | 12,750,000 | 751 |
| 2006-06-15 | 732 | 736 | 725 | 730 | 11,065,000 | 730 |
| 2006-06-14 | 709 | 735 | 709 | 725 | 17,243,000 | 725 |
| 2006-06-13 | 725 | 730 | 716 | 719 | 9,419,000 | 719 |
| 2006-06-12 | 729 | 745 | 727 | 741 | 13,451,000 | 741 |
| 2006-06-09 | 722 | 736 | 711 | 727 | 17,158,000 | 727 |
| 2006-06-08 | 748 | 748 | 725 | 730 | 13,611,000 | 730 |
| 2006-06-07 | 753 | 763 | 751 | 752 | 10,509,000 | 752 |
| 2006-06-06 | 765 | 768 | 757 | 763 | 11,736,000 | 763 |
| 2006-06-05 | 778 | 785 | 772 | 775 | 25,496,000 | 775 |
| 2006-06-02 | 770 | 773 | 756 | 773 | 11,705,000 | 773 |
| 2006-06-01 | 767 | 770 | 756 | 763 | 9,617,000 | 763 |
| 2006-05-31 | 758 | 761 | 746 | 757 | 19,836,000 | 757 |
| 2006-05-30 | 779 | 783 | 769 | 773 | 7,339,000 | 773 |
| 2006-05-29 | 787 | 791 | 777 | 780 | 8,871,000 | 780 |
| 2006-05-26 | 774 | 783 | 767 | 776 | 9,704,000 | 776 |
| 2006-05-25 | 769 | 772 | 756 | 759 | 9,137,000 | 759 |
| 2006-05-24 | 767 | 771 | 750 | 770 | 11,138,000 | 770 |
| 2006-05-23 | 765 | 773 | 761 | 761 | 11,190,000 | 761 |
| 2006-05-22 | 784 | 793 | 771 | 773 | 10,556,000 | 773 |
| 2006-05-19 | 768 | 779 | 764 | 776 | 15,256,000 | 776 |
| 2006-05-18 | 765 | 789 | 759 | 767 | 19,624,000 | 767 |
| 2006-05-17 | 780 | 788 | 757 | 785 | 28,995,000 | 785 |
| 2006-05-16 | 808 | 815 | 789 | 790 | 14,935,000 | 790 |
| 2006-05-15 | 802 | 816 | 796 | 808 | 15,606,000 | 808 |
| 2006-05-12 | 811 | 811 | 798 | 807 | 17,438,000 | 807 |
| 2006-05-11 | 836 | 840 | 821 | 826 | 16,021,000 | 826 |
| 2006-05-10 | 847 | 855 | 831 | 838 | 12,353,000 | 838 |
| 2006-05-09 | 846 | 857 | 845 | 846 | 8,645,000 | 846 |
| 2006-05-08 | 863 | 863 | 852 | 852 | 10,342,000 | 852 |
| 2006-05-02 | 840 | 857 | 837 | 848 | 8,479,000 | 848 |
| 2006-05-01 | 842 | 848 | 837 | 846 | 9,415,000 | 846 |
| 2006-04-28 | 852 | 859 | 830 | 847 | 15,249,000 | 847 |
| 2006-04-27 | 851 | 872 | 844 | 861 | 15,618,000 | 861 |
| 2006-04-26 | 849 | 856 | 845 | 850 | 6,443,000 | 850 |
| 2006-04-25 | 842 | 849 | 823 | 846 | 15,483,000 | 846 |
| 2006-04-24 | 860 | 861 | 841 | 841 | 15,461,000 | 841 |
| 2006-04-21 | 867 | 882 | 863 | 878 | 12,567,000 | 878 |
| 2006-04-20 | 866 | 873 | 863 | 871 | 10,502,000 | 871 |
| 2006-04-19 | 865 | 879 | 862 | 863 | 15,755,000 | 863 |
| 2006-04-18 | 841 | 853 | 837 | 852 | 9,939,000 | 852 |
| 2006-04-17 | 850 | 857 | 845 | 846 | 11,606,000 | 846 |
| 2006-04-14 | 857 | 857 | 837 | 849 | 14,909,000 | 849 |
| 2006-04-13 | 849 | 859 | 836 | 850 | 14,640,000 | 850 |
| 2006-04-12 | 853 | 862 | 843 | 848 | 20,022,000 | 848 |
| 2006-04-11 | 877 | 879 | 855 | 870 | 10,940,000 | 870 |
| 2006-04-10 | 879 | 881 | 869 | 876 | 10,643,000 | 876 |
| 2006-04-07 | 879 | 888 | 871 | 886 | 18,049,000 | 886 |
| 2006-04-06 | 867 | 881 | 862 | 880 | 24,835,000 | 880 |
| 2006-04-05 | 844 | 872 | 844 | 861 | 42,393,000 | 861 |
| 2006-04-04 | 846 | 846 | 832 | 837 | 17,115,000 | 837 |
| 2006-04-03 | 840 | 849 | 836 | 846 | 27,732,000 | 846 |
| 2006-03-31 | 835 | 838 | 824 | 833 | 16,786,000 | 833 |
| 2006-03-30 | 814 | 831 | 812 | 822 | 15,357,000 | 822 |
| 2006-03-29 | 804 | 814 | 804 | 811 | 10,168,000 | 811 |
| 2006-03-28 | 811 | 812 | 803 | 805 | 10,693,000 | 805 |
| 2006-03-27 | 815 | 819 | 812 | 815 | 7,952,000 | 815 |
| 2006-03-24 | 814 | 822 | 811 | 817 | 8,379,000 | 817 |
| 2006-03-23 | 820 | 824 | 812 | 814 | 9,088,000 | 814 |
| 2006-03-22 | 814 | 817 | 808 | 816 | 7,077,000 | 816 |
| 2006-03-20 | 807 | 817 | 807 | 813 | 5,155,000 | 813 |
| 2006-03-17 | 804 | 814 | 803 | 811 | 7,590,000 | 811 |
| 2006-03-16 | 812 | 814 | 797 | 802 | 11,552,000 | 802 |
| 2006-03-15 | 811 | 815 | 808 | 811 | 5,633,000 | 811 |
| 2006-03-14 | 815 | 818 | 804 | 805 | 6,073,000 | 805 |
| 2006-03-13 | 818 | 821 | 809 | 812 | 6,865,000 | 812 |
| 2006-03-10 | 804 | 815 | 802 | 808 | 15,419,000 | 808 |
| 2006-03-09 | 790 | 804 | 788 | 803 | 9,895,000 | 803 |
| 2006-03-08 | 795 | 799 | 782 | 787 | 10,967,000 | 787 |
| 2006-03-07 | 812 | 815 | 799 | 803 | 7,012,000 | 803 |
| 2006-03-06 | 806 | 810 | 800 | 810 | 6,037,000 | 810 |
| 2006-03-03 | 810 | 817 | 808 | 808 | 8,007,000 | 808 |
| 2006-03-02 | 812 | 818 | 805 | 805 | 7,740,000 | 805 |
| 2006-03-01 | 807 | 815 | 801 | 805 | 10,446,000 | 805 |
| 2006-02-28 | 810 | 825 | 805 | 821 | 12,865,000 | 821 |
| 2006-02-27 | 803 | 819 | 797 | 819 | 16,694,000 | 819 |
| 2006-02-24 | 794 | 801 | 793 | 798 | 8,842,000 | 798 |
| 2006-02-23 | 800 | 813 | 798 | 807 | 10,577,000 | 807 |
| 2006-02-22 | 800 | 802 | 785 | 787 | 13,881,000 | 787 |
| 2006-02-21 | 806 | 807 | 790 | 794 | 9,237,000 | 794 |
| 2006-02-20 | 799 | 808 | 792 | 796 | 7,439,000 | 796 |
| 2006-02-17 | 809 | 816 | 794 | 798 | 10,057,000 | 798 |
| 2006-02-16 | 809 | 815 | 807 | 813 | 6,531,000 | 813 |
| 2006-02-15 | 814 | 821 | 802 | 806 | 12,188,000 | 806 |
| 2006-02-14 | 812 | 818 | 787 | 811 | 15,683,000 | 811 |
| 2006-02-13 | 810 | 821 | 803 | 809 | 12,789,000 | 809 |
| 2006-02-10 | 821 | 828 | 809 | 820 | 13,356,000 | 820 |
| 2006-02-09 | 821 | 829 | 813 | 814 | 10,381,000 | 814 |
| 2006-02-08 | 809 | 816 | 805 | 810 | 12,560,000 | 810 |
| 2006-02-07 | 819 | 826 | 817 | 821 | 10,259,000 | 821 |
| 2006-02-06 | 820 | 828 | 811 | 811 | 12,441,000 | 811 |
| 2006-02-03 | 812 | 817 | 801 | 809 | 16,262,000 | 809 |
| 2006-02-02 | 830 | 833 | 818 | 821 | 8,285,000 | 821 |
| 2006-02-01 | 815 | 824 | 815 | 816 | 7,850,000 | 816 |
| 2006-01-31 | 822 | 834 | 818 | 827 | 9,087,000 | 827 |
| 2006-01-30 | 845 | 845 | 827 | 830 | 13,337,000 | 830 |
| 2006-01-27 | 828 | 829 | 813 | 825 | 13,273,000 | 825 |
| 2006-01-26 | 820 | 820 | 804 | 805 | 5,753,000 | 805 |
| 2006-01-25 | 809 | 809 | 799 | 801 | 6,354,000 | 801 |
| 2006-01-24 | 812 | 813 | 795 | 803 | 10,484,000 | 803 |
| 2006-01-23 | 786 | 814 | 786 | 800 | 7,562,000 | 800 |
| 2006-01-20 | 820 | 822 | 808 | 816 | 10,313,000 | 816 |
| 2006-01-19 | 817 | 821 | 804 | 814 | 12,823,000 | 814 |
| 2006-01-18 | 820 | 824 | 784 | 800 | 15,619,000 | 800 |
| 2006-01-17 | 837 | 843 | 818 | 821 | 10,648,000 | 821 |
| 2006-01-16 | 843 | 844 | 830 | 836 | 10,731,000 | 836 |
| 2006-01-13 | 849 | 870 | 844 | 848 | 15,622,000 | 848 |
| 2006-01-12 | 870 | 874 | 847 | 858 | 19,308,000 | 858 |
| 2006-01-11 | 835 | 844 | 819 | 840 | 14,539,000 | 840 |
| 2006-01-10 | 864 | 868 | 843 | 845 | 18,842,000 | 845 |
| 2006-01-06 | 844 | 872 | 840 | 860 | 32,347,000 | 860 |
| 2006-01-05 | 822 | 850 | 819 | 846 | 43,645,000 | 846 |
| 2006-01-04 | 803 | 805 | 795 | 802 | 6,407,000 | 802 |
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