6501 (株)日立製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 835 | 836 | 826 | 833 | 7,723,000 | 833 |
| 2007-12-27 | 845 | 851 | 841 | 845 | 9,502,000 | 845 |
| 2007-12-26 | 836 | 852 | 835 | 843 | 19,842,000 | 843 |
| 2007-12-25 | 821 | 838 | 819 | 836 | 25,329,000 | 836 |
| 2007-12-21 | 800 | 810 | 792 | 805 | 39,297,000 | 805 |
| 2007-12-20 | 785 | 792 | 771 | 777 | 13,595,000 | 777 |
| 2007-12-19 | 778 | 797 | 773 | 775 | 11,912,000 | 775 |
| 2007-12-18 | 782 | 794 | 773 | 784 | 13,516,000 | 784 |
| 2007-12-17 | 781 | 795 | 777 | 784 | 8,207,000 | 784 |
| 2007-12-14 | 789 | 804 | 786 | 791 | 16,975,000 | 791 |
| 2007-12-13 | 809 | 809 | 788 | 793 | 14,923,000 | 793 |
| 2007-12-12 | 797 | 812 | 791 | 809 | 10,727,000 | 809 |
| 2007-12-11 | 816 | 823 | 812 | 815 | 8,851,000 | 815 |
| 2007-12-10 | 813 | 814 | 799 | 809 | 14,524,000 | 809 |
| 2007-12-07 | 820 | 835 | 813 | 816 | 17,451,000 | 816 |
| 2007-12-06 | 804 | 828 | 803 | 827 | 28,427,000 | 827 |
| 2007-12-05 | 775 | 791 | 767 | 784 | 14,248,000 | 784 |
| 2007-12-04 | 777 | 783 | 773 | 782 | 9,979,000 | 782 |
| 2007-12-03 | 786 | 787 | 772 | 774 | 7,682,000 | 774 |
| 2007-11-30 | 755 | 782 | 755 | 778 | 13,512,000 | 778 |
| 2007-11-29 | 772 | 772 | 762 | 765 | 9,133,000 | 765 |
| 2007-11-28 | 755 | 759 | 747 | 754 | 12,899,000 | 754 |
| 2007-11-27 | 744 | 769 | 738 | 765 | 15,049,000 | 765 |
| 2007-11-26 | 760 | 764 | 747 | 750 | 15,911,000 | 750 |
| 2007-11-22 | 752 | 762 | 743 | 751 | 14,179,000 | 751 |
| 2007-11-21 | 767 | 771 | 752 | 759 | 16,683,000 | 759 |
| 2007-11-20 | 731 | 768 | 731 | 765 | 20,649,000 | 765 |
| 2007-11-19 | 743 | 767 | 739 | 750 | 22,274,000 | 750 |
| 2007-11-16 | 742 | 756 | 723 | 733 | 17,660,000 | 733 |
| 2007-11-15 | 743 | 750 | 739 | 741 | 13,612,000 | 741 |
| 2007-11-14 | 735 | 739 | 726 | 733 | 14,062,000 | 733 |
| 2007-11-13 | 707 | 729 | 705 | 720 | 13,112,000 | 720 |
| 2007-11-12 | 720 | 722 | 705 | 717 | 20,463,000 | 717 |
| 2007-11-09 | 738 | 745 | 726 | 730 | 22,520,000 | 730 |
| 2007-11-08 | 745 | 758 | 742 | 758 | 17,747,000 | 758 |
| 2007-11-07 | 778 | 778 | 753 | 758 | 18,507,000 | 758 |
| 2007-11-06 | 767 | 776 | 762 | 768 | 13,527,000 | 768 |
| 2007-11-05 | 793 | 799 | 771 | 777 | 16,148,000 | 777 |
| 2007-11-02 | 779 | 795 | 778 | 781 | 11,378,000 | 781 |
| 2007-11-01 | 771 | 797 | 770 | 790 | 12,944,000 | 790 |
| 2007-10-31 | 770 | 784 | 765 | 781 | 17,802,000 | 781 |
| 2007-10-30 | 752 | 759 | 748 | 755 | 9,102,000 | 755 |
| 2007-10-29 | 754 | 770 | 747 | 757 | 15,106,000 | 757 |
| 2007-10-26 | 732 | 746 | 726 | 744 | 16,756,000 | 744 |
| 2007-10-25 | 720 | 728 | 715 | 722 | 9,614,000 | 722 |
| 2007-10-24 | 739 | 742 | 722 | 730 | 8,903,000 | 730 |
| 2007-10-23 | 736 | 746 | 731 | 735 | 7,857,000 | 735 |
| 2007-10-22 | 726 | 735 | 724 | 734 | 9,581,000 | 734 |
| 2007-10-19 | 750 | 750 | 743 | 749 | 10,241,000 | 749 |
| 2007-10-18 | 765 | 767 | 755 | 757 | 7,568,000 | 757 |
| 2007-10-17 | 780 | 781 | 751 | 761 | 15,555,000 | 761 |
| 2007-10-16 | 792 | 793 | 770 | 770 | 12,999,000 | 770 |
| 2007-10-15 | 794 | 801 | 792 | 797 | 12,117,000 | 797 |
| 2007-10-12 | 783 | 791 | 781 | 784 | 11,918,000 | 784 |
| 2007-10-11 | 780 | 783 | 775 | 779 | 9,569,000 | 779 |
| 2007-10-10 | 773 | 785 | 768 | 776 | 10,895,000 | 776 |
| 2007-10-09 | 772 | 774 | 762 | 764 | 6,768,000 | 764 |
| 2007-10-05 | 778 | 783 | 757 | 762 | 16,719,000 | 762 |
| 2007-10-04 | 766 | 776 | 765 | 774 | 11,108,000 | 774 |
| 2007-10-03 | 780 | 784 | 773 | 776 | 14,036,000 | 776 |
| 2007-10-02 | 777 | 783 | 767 | 767 | 12,506,000 | 767 |
| 2007-10-01 | 765 | 775 | 757 | 769 | 17,926,000 | 769 |
| 2007-09-28 | 745 | 768 | 743 | 765 | 22,080,000 | 765 |
| 2007-09-27 | 731 | 760 | 728 | 750 | 36,503,000 | 750 |
| 2007-09-26 | 695 | 704 | 695 | 701 | 10,093,000 | 701 |
| 2007-09-25 | 715 | 715 | 699 | 703 | 7,966,000 | 703 |
| 2007-09-21 | 701 | 707 | 696 | 698 | 8,424,000 | 698 |
| 2007-09-20 | 722 | 724 | 704 | 710 | 8,796,000 | 710 |
| 2007-09-19 | 718 | 720 | 710 | 714 | 14,544,000 | 714 |
| 2007-09-18 | 680 | 697 | 675 | 693 | 17,632,000 | 693 |
| 2007-09-14 | 703 | 704 | 695 | 700 | 18,873,000 | 700 |
| 2007-09-13 | 721 | 721 | 699 | 703 | 14,012,000 | 703 |
| 2007-09-12 | 723 | 723 | 705 | 713 | 13,858,000 | 713 |
| 2007-09-11 | 716 | 718 | 710 | 713 | 10,649,000 | 713 |
| 2007-09-10 | 720 | 720 | 709 | 718 | 15,687,000 | 718 |
| 2007-09-07 | 723 | 733 | 721 | 728 | 12,264,000 | 728 |
| 2007-09-06 | 727 | 733 | 712 | 732 | 13,071,000 | 732 |
| 2007-09-05 | 754 | 759 | 734 | 739 | 14,048,000 | 739 |
| 2007-09-04 | 746 | 758 | 740 | 744 | 13,849,000 | 744 |
| 2007-09-03 | 735 | 751 | 735 | 748 | 9,645,000 | 748 |
| 2007-08-31 | 740 | 749 | 732 | 748 | 16,952,000 | 748 |
| 2007-08-30 | 742 | 744 | 721 | 724 | 14,951,000 | 724 |
| 2007-08-29 | 730 | 740 | 723 | 735 | 13,803,000 | 735 |
| 2007-08-28 | 755 | 755 | 738 | 753 | 11,407,000 | 753 |
| 2007-08-27 | 777 | 778 | 752 | 755 | 8,051,000 | 755 |
| 2007-08-24 | 764 | 765 | 755 | 759 | 7,075,000 | 759 |
| 2007-08-23 | 777 | 778 | 763 | 767 | 12,514,000 | 767 |
| 2007-08-22 | 746 | 752 | 737 | 747 | 10,843,000 | 747 |
| 2007-08-21 | 742 | 755 | 738 | 745 | 10,516,000 | 745 |
| 2007-08-20 | 754 | 756 | 741 | 743 | 13,169,000 | 743 |
| 2007-08-17 | 755 | 756 | 714 | 724 | 23,769,000 | 724 |
| 2007-08-16 | 778 | 783 | 743 | 769 | 26,699,000 | 769 |
| 2007-08-15 | 807 | 812 | 796 | 802 | 10,635,000 | 802 |
| 2007-08-14 | 800 | 818 | 796 | 817 | 9,976,000 | 817 |
| 2007-08-13 | 820 | 822 | 803 | 810 | 13,842,000 | 810 |
| 2007-08-10 | 840 | 842 | 811 | 815 | 20,632,000 | 815 |
| 2007-08-09 | 854 | 865 | 842 | 850 | 17,902,000 | 850 |
| 2007-08-08 | 846 | 861 | 842 | 853 | 13,153,000 | 853 |
| 2007-08-07 | 848 | 853 | 841 | 845 | 9,390,000 | 845 |
| 2007-08-06 | 842 | 857 | 833 | 851 | 16,841,000 | 851 |
| 2007-08-03 | 840 | 844 | 837 | 843 | 11,376,000 | 843 |
| 2007-08-02 | 850 | 859 | 832 | 845 | 18,694,000 | 845 |
| 2007-08-01 | 853 | 853 | 830 | 835 | 20,537,000 | 835 |
| 2007-07-31 | 859 | 867 | 850 | 853 | 13,318,000 | 853 |
| 2007-07-30 | 842 | 852 | 833 | 850 | 14,609,000 | 850 |
| 2007-07-27 | 856 | 864 | 846 | 852 | 20,048,000 | 852 |
| 2007-07-26 | 896 | 903 | 876 | 876 | 23,147,000 | 876 |
| 2007-07-25 | 881 | 917 | 880 | 916 | 32,390,000 | 916 |
| 2007-07-24 | 870 | 908 | 867 | 891 | 68,024,000 | 891 |
| 2007-07-23 | 855 | 860 | 853 | 856 | 9,074,000 | 856 |
| 2007-07-20 | 862 | 871 | 859 | 862 | 7,713,000 | 862 |
| 2007-07-19 | 872 | 872 | 859 | 864 | 6,738,000 | 864 |
| 2007-07-18 | 865 | 867 | 850 | 861 | 15,751,000 | 861 |
| 2007-07-17 | 878 | 878 | 865 | 873 | 9,517,000 | 873 |
| 2007-07-13 | 866 | 878 | 864 | 877 | 12,066,000 | 877 |
| 2007-07-12 | 866 | 870 | 856 | 860 | 13,046,000 | 860 |
| 2007-07-11 | 870 | 872 | 862 | 865 | 12,548,000 | 865 |
| 2007-07-10 | 886 | 886 | 876 | 877 | 8,460,000 | 877 |
| 2007-07-09 | 881 | 886 | 876 | 877 | 10,648,000 | 877 |
| 2007-07-06 | 889 | 889 | 873 | 875 | 12,154,000 | 875 |
| 2007-07-05 | 878 | 893 | 877 | 888 | 17,825,000 | 888 |
| 2007-07-04 | 877 | 878 | 870 | 872 | 10,298,000 | 872 |
| 2007-07-03 | 875 | 887 | 874 | 882 | 15,681,000 | 882 |
| 2007-07-02 | 871 | 874 | 863 | 873 | 12,588,000 | 873 |
| 2007-06-29 | 873 | 878 | 863 | 875 | 14,994,000 | 875 |
| 2007-06-28 | 882 | 882 | 870 | 872 | 9,552,000 | 872 |
| 2007-06-27 | 880 | 887 | 875 | 876 | 16,359,000 | 876 |
| 2007-06-26 | 891 | 893 | 877 | 889 | 11,869,000 | 889 |
| 2007-06-25 | 894 | 903 | 888 | 890 | 18,612,000 | 890 |
| 2007-06-22 | 910 | 911 | 892 | 900 | 16,353,000 | 900 |
| 2007-06-21 | 891 | 916 | 887 | 915 | 17,323,000 | 915 |
| 2007-06-20 | 891 | 901 | 891 | 891 | 11,832,000 | 891 |
| 2007-06-19 | 905 | 906 | 898 | 901 | 7,001,000 | 901 |
| 2007-06-18 | 908 | 912 | 903 | 903 | 10,552,000 | 903 |
| 2007-06-15 | 900 | 904 | 894 | 902 | 12,409,000 | 902 |
| 2007-06-14 | 894 | 897 | 886 | 891 | 8,105,000 | 891 |
| 2007-06-13 | 881 | 892 | 875 | 884 | 10,341,000 | 884 |
| 2007-06-12 | 894 | 902 | 880 | 884 | 13,968,000 | 884 |
| 2007-06-11 | 892 | 898 | 888 | 894 | 12,200,000 | 894 |
| 2007-06-08 | 881 | 885 | 871 | 882 | 17,855,000 | 882 |
| 2007-06-07 | 884 | 889 | 880 | 885 | 9,979,000 | 885 |
| 2007-06-06 | 889 | 897 | 888 | 892 | 8,959,000 | 892 |
| 2007-06-05 | 888 | 900 | 887 | 894 | 14,259,000 | 894 |
| 2007-06-04 | 897 | 897 | 885 | 885 | 9,441,000 | 885 |
| 2007-06-01 | 900 | 900 | 888 | 888 | 11,869,000 | 888 |
| 2007-05-31 | 886 | 894 | 880 | 894 | 11,566,000 | 894 |
| 2007-05-30 | 885 | 889 | 871 | 879 | 12,269,000 | 879 |
| 2007-05-29 | 885 | 896 | 882 | 891 | 10,922,000 | 891 |
| 2007-05-28 | 901 | 905 | 879 | 890 | 21,498,000 | 890 |
| 2007-05-25 | 877 | 886 | 874 | 881 | 17,522,000 | 881 |
| 2007-05-24 | 879 | 896 | 871 | 888 | 27,941,000 | 888 |
| 2007-05-23 | 882 | 888 | 862 | 866 | 19,572,000 | 866 |
| 2007-05-22 | 858 | 870 | 854 | 868 | 15,510,000 | 868 |
| 2007-05-21 | 857 | 863 | 847 | 856 | 16,193,000 | 856 |
| 2007-05-18 | 865 | 866 | 837 | 845 | 26,663,000 | 845 |
| 2007-05-17 | 902 | 903 | 859 | 864 | 38,176,000 | 864 |
| 2007-05-16 | 880 | 916 | 865 | 897 | 45,799,000 | 897 |
| 2007-05-15 | 878 | 889 | 872 | 879 | 13,356,000 | 879 |
| 2007-05-14 | 888 | 894 | 883 | 887 | 7,639,000 | 887 |
| 2007-05-11 | 880 | 885 | 875 | 880 | 11,600,000 | 880 |
| 2007-05-10 | 896 | 901 | 884 | 889 | 14,905,000 | 889 |
| 2007-05-09 | 901 | 902 | 893 | 895 | 12,442,000 | 895 |
| 2007-05-08 | 898 | 913 | 895 | 909 | 11,481,000 | 909 |
| 2007-05-07 | 906 | 916 | 899 | 903 | 21,768,000 | 903 |
| 2007-05-02 | 906 | 907 | 889 | 899 | 15,749,000 | 899 |
| 2007-05-01 | 916 | 919 | 905 | 909 | 13,846,000 | 909 |
| 2007-04-27 | 908 | 926 | 906 | 914 | 16,306,000 | 914 |
| 2007-04-26 | 916 | 920 | 906 | 912 | 14,594,000 | 912 |
| 2007-04-25 | 920 | 921 | 908 | 912 | 10,816,000 | 912 |
| 2007-04-24 | 925 | 929 | 917 | 922 | 11,969,000 | 922 |
| 2007-04-23 | 940 | 947 | 925 | 930 | 24,871,000 | 930 |
| 2007-04-20 | 918 | 932 | 916 | 930 | 30,549,000 | 930 |
| 2007-04-19 | 918 | 922 | 902 | 910 | 18,328,000 | 910 |
| 2007-04-18 | 925 | 933 | 920 | 925 | 16,999,000 | 925 |
| 2007-04-17 | 930 | 936 | 913 | 921 | 15,174,000 | 921 |
| 2007-04-16 | 921 | 931 | 912 | 922 | 21,184,000 | 922 |
| 2007-04-13 | 928 | 935 | 908 | 911 | 23,478,000 | 911 |
| 2007-04-12 | 930 | 930 | 917 | 921 | 18,695,000 | 921 |
| 2007-04-11 | 936 | 943 | 924 | 936 | 19,781,000 | 936 |
| 2007-04-10 | 935 | 944 | 927 | 937 | 29,675,000 | 937 |
| 2007-04-09 | 928 | 942 | 911 | 940 | 36,613,000 | 940 |
| 2007-04-06 | 933 | 937 | 921 | 930 | 20,149,000 | 930 |
| 2007-04-05 | 924 | 942 | 921 | 936 | 54,787,000 | 936 |
| 2007-04-04 | 926 | 932 | 918 | 921 | 29,377,000 | 921 |
| 2007-04-03 | 913 | 916 | 895 | 914 | 41,766,000 | 914 |
| 2007-04-02 | 921 | 933 | 898 | 899 | 55,943,000 | 899 |
| 2007-03-30 | 931 | 932 | 907 | 914 | 38,293,000 | 914 |
| 2007-03-29 | 906 | 936 | 904 | 933 | 65,281,000 | 933 |
| 2007-03-28 | 904 | 930 | 903 | 910 | 82,844,000 | 910 |
| 2007-03-27 | 876 | 913 | 875 | 903 | 66,162,000 | 903 |
| 2007-03-26 | 880 | 888 | 869 | 876 | 18,940,000 | 876 |
| 2007-03-23 | 879 | 881 | 862 | 871 | 25,727,000 | 871 |
| 2007-03-22 | 863 | 899 | 861 | 879 | 66,193,000 | 879 |
| 2007-03-20 | 865 | 865 | 845 | 853 | 20,649,000 | 853 |
| 2007-03-19 | 833 | 864 | 832 | 864 | 44,925,000 | 864 |
| 2007-03-16 | 846 | 884 | 837 | 863 | 71,248,000 | 863 |
| 2007-03-15 | 820 | 865 | 819 | 856 | 70,770,000 | 856 |
| 2007-03-14 | 823 | 826 | 808 | 813 | 21,162,000 | 813 |
| 2007-03-13 | 826 | 848 | 826 | 833 | 30,737,000 | 833 |
| 2007-03-12 | 829 | 832 | 822 | 826 | 11,689,000 | 826 |
| 2007-03-09 | 821 | 827 | 814 | 821 | 16,946,000 | 821 |
| 2007-03-08 | 791 | 819 | 786 | 818 | 19,838,000 | 818 |
| 2007-03-07 | 818 | 825 | 792 | 794 | 20,381,000 | 794 |
| 2007-03-06 | 800 | 813 | 800 | 809 | 15,207,000 | 809 |
| 2007-03-05 | 806 | 810 | 793 | 797 | 15,683,000 | 797 |
| 2007-03-02 | 831 | 832 | 815 | 820 | 19,348,000 | 820 |
| 2007-03-01 | 830 | 842 | 827 | 837 | 21,151,000 | 837 |
| 2007-02-28 | 810 | 834 | 806 | 831 | 23,829,000 | 831 |
| 2007-02-27 | 843 | 863 | 835 | 860 | 24,828,000 | 860 |
| 2007-02-26 | 855 | 859 | 841 | 843 | 15,323,000 | 843 |
| 2007-02-23 | 841 | 850 | 835 | 847 | 18,700,000 | 847 |
| 2007-02-22 | 837 | 842 | 835 | 840 | 10,017,000 | 840 |
| 2007-02-21 | 835 | 842 | 831 | 833 | 9,935,000 | 833 |
| 2007-02-20 | 846 | 846 | 831 | 839 | 11,781,000 | 839 |
| 2007-02-19 | 826 | 849 | 823 | 849 | 19,746,000 | 849 |
| 2007-02-16 | 833 | 838 | 827 | 833 | 9,348,000 | 833 |
| 2007-02-15 | 834 | 838 | 827 | 834 | 14,886,000 | 834 |
| 2007-02-14 | 824 | 832 | 821 | 829 | 17,471,000 | 829 |
| 2007-02-13 | 815 | 827 | 815 | 819 | 17,687,000 | 819 |
| 2007-02-09 | 818 | 826 | 811 | 824 | 23,129,000 | 824 |
| 2007-02-08 | 806 | 825 | 805 | 814 | 29,202,000 | 814 |
| 2007-02-07 | 803 | 806 | 796 | 805 | 14,539,000 | 805 |
| 2007-02-06 | 780 | 811 | 778 | 807 | 26,521,000 | 807 |
| 2007-02-05 | 799 | 800 | 786 | 787 | 18,504,000 | 787 |
| 2007-02-02 | 823 | 823 | 809 | 812 | 9,693,000 | 812 |
| 2007-02-01 | 803 | 819 | 803 | 818 | 11,193,000 | 818 |
| 2007-01-31 | 808 | 810 | 798 | 810 | 12,706,000 | 810 |
| 2007-01-30 | 815 | 818 | 800 | 802 | 12,816,000 | 802 |
| 2007-01-29 | 810 | 820 | 806 | 812 | 12,497,000 | 812 |
| 2007-01-26 | 820 | 822 | 805 | 815 | 28,251,000 | 815 |
| 2007-01-25 | 840 | 843 | 826 | 830 | 33,993,000 | 830 |
| 2007-01-24 | 846 | 848 | 835 | 840 | 29,142,000 | 840 |
| 2007-01-23 | 816 | 834 | 814 | 826 | 29,775,000 | 826 |
| 2007-01-22 | 809 | 828 | 806 | 822 | 36,485,000 | 822 |
| 2007-01-19 | 799 | 802 | 788 | 794 | 9,094,000 | 794 |
| 2007-01-18 | 798 | 807 | 792 | 796 | 19,753,000 | 796 |
| 2007-01-17 | 795 | 798 | 783 | 793 | 14,007,000 | 793 |
| 2007-01-16 | 799 | 803 | 792 | 795 | 12,563,000 | 795 |
| 2007-01-15 | 797 | 806 | 792 | 798 | 14,350,000 | 798 |
| 2007-01-12 | 789 | 801 | 779 | 790 | 27,381,000 | 790 |
| 2007-01-11 | 795 | 799 | 773 | 780 | 27,725,000 | 780 |
| 2007-01-10 | 802 | 808 | 785 | 791 | 27,683,000 | 791 |
| 2007-01-09 | 796 | 816 | 792 | 808 | 49,506,000 | 808 |
| 2007-01-05 | 796 | 815 | 789 | 795 | 95,083,000 | 795 |
| 2007-01-04 | 754 | 795 | 753 | 787 | 60,656,000 | 787 |
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