6501 (株)日立製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 345 | 347 | 342 | 345 | 13,237,000 | 1,725 |
| 2008-12-29 | 348 | 350 | 343 | 349 | 12,468,000 | 1,745 |
| 2008-12-26 | 343 | 348 | 340 | 346 | 24,646,000 | 1,730 |
| 2008-12-25 | 340 | 343 | 337 | 342 | 13,664,000 | 1,710 |
| 2008-12-24 | 354 | 356 | 334 | 336 | 32,559,000 | 1,680 |
| 2008-12-22 | 370 | 373 | 347 | 361 | 45,875,000 | 1,805 |
| 2008-12-19 | 381 | 386 | 375 | 375 | 17,544,000 | 1,875 |
| 2008-12-18 | 392 | 397 | 381 | 384 | 14,852,000 | 1,920 |
| 2008-12-17 | 400 | 403 | 384 | 397 | 15,792,000 | 1,985 |
| 2008-12-16 | 398 | 400 | 388 | 391 | 13,435,000 | 1,955 |
| 2008-12-15 | 402 | 413 | 400 | 408 | 12,682,000 | 2,040 |
| 2008-12-12 | 397 | 403 | 384 | 393 | 27,767,000 | 1,965 |
| 2008-12-11 | 404 | 414 | 395 | 414 | 34,338,000 | 2,070 |
| 2008-12-10 | 414 | 428 | 411 | 424 | 11,948,000 | 2,120 |
| 2008-12-09 | 428 | 441 | 418 | 424 | 18,104,000 | 2,120 |
| 2008-12-08 | 419 | 436 | 416 | 429 | 14,022,000 | 2,145 |
| 2008-12-05 | 428 | 430 | 415 | 415 | 18,098,000 | 2,075 |
| 2008-12-04 | 430 | 430 | 408 | 413 | 12,382,000 | 2,065 |
| 2008-12-03 | 420 | 426 | 413 | 422 | 13,167,000 | 2,110 |
| 2008-12-02 | 415 | 423 | 404 | 410 | 17,325,000 | 2,050 |
| 2008-12-01 | 440 | 442 | 428 | 430 | 9,619,000 | 2,150 |
| 2008-11-28 | 434 | 451 | 429 | 441 | 16,573,000 | 2,205 |
| 2008-11-27 | 437 | 439 | 421 | 426 | 11,162,000 | 2,130 |
| 2008-11-26 | 433 | 437 | 422 | 429 | 15,409,000 | 2,145 |
| 2008-11-25 | 449 | 460 | 427 | 447 | 20,333,000 | 2,235 |
| 2008-11-21 | 400 | 444 | 395 | 439 | 18,641,000 | 2,195 |
| 2008-11-20 | 430 | 434 | 416 | 417 | 13,284,000 | 2,085 |
| 2008-11-19 | 454 | 454 | 440 | 447 | 12,044,000 | 2,235 |
| 2008-11-18 | 458 | 465 | 446 | 446 | 13,891,000 | 2,230 |
| 2008-11-17 | 450 | 473 | 445 | 462 | 13,913,000 | 2,310 |
| 2008-11-14 | 474 | 474 | 450 | 455 | 16,694,000 | 2,275 |
| 2008-11-13 | 450 | 459 | 444 | 444 | 14,707,000 | 2,220 |
| 2008-11-12 | 462 | 479 | 461 | 470 | 13,615,000 | 2,350 |
| 2008-11-11 | 478 | 487 | 468 | 471 | 16,643,000 | 2,355 |
| 2008-11-10 | 484 | 492 | 480 | 487 | 16,711,000 | 2,435 |
| 2008-11-07 | 465 | 484 | 454 | 467 | 23,170,000 | 2,335 |
| 2008-11-06 | 505 | 506 | 477 | 485 | 21,768,000 | 2,425 |
| 2008-11-05 | 500 | 525 | 495 | 525 | 29,276,000 | 2,625 |
| 2008-11-04 | 475 | 494 | 470 | 486 | 28,596,000 | 2,430 |
| 2008-10-31 | 474 | 485 | 452 | 453 | 26,139,000 | 2,265 |
| 2008-10-30 | 485 | 497 | 464 | 494 | 27,204,000 | 2,470 |
| 2008-10-29 | 469 | 479 | 440 | 475 | 36,438,000 | 2,375 |
| 2008-10-28 | 409 | 440 | 393 | 432 | 28,280,000 | 2,160 |
| 2008-10-27 | 429 | 440 | 403 | 404 | 37,380,000 | 2,020 |
| 2008-10-24 | 457 | 457 | 406 | 414 | 32,519,000 | 2,070 |
| 2008-10-23 | 477 | 485 | 449 | 465 | 33,426,000 | 2,325 |
| 2008-10-22 | 523 | 524 | 493 | 497 | 20,348,000 | 2,485 |
| 2008-10-21 | 535 | 550 | 533 | 543 | 27,092,000 | 2,715 |
| 2008-10-20 | 511 | 529 | 507 | 520 | 27,255,000 | 2,600 |
| 2008-10-17 | 545 | 550 | 519 | 537 | 26,239,000 | 2,685 |
| 2008-10-16 | 560 | 575 | 548 | 555 | 38,141,000 | 2,775 |
| 2008-10-15 | 590 | 600 | 568 | 591 | 29,674,000 | 2,955 |
| 2008-10-14 | 624 | 624 | 598 | 600 | 32,773,000 | 3,000 |
| 2008-10-10 | 528 | 589 | 523 | 564 | 36,018,000 | 2,820 |
| 2008-10-09 | 599 | 614 | 583 | 588 | 24,147,000 | 2,940 |
| 2008-10-08 | 624 | 634 | 590 | 596 | 24,095,000 | 2,980 |
| 2008-10-07 | 616 | 660 | 616 | 645 | 28,367,000 | 3,225 |
| 2008-10-06 | 681 | 681 | 644 | 656 | 25,118,000 | 3,280 |
| 2008-10-03 | 701 | 701 | 684 | 689 | 21,656,000 | 3,445 |
| 2008-10-02 | 731 | 732 | 709 | 710 | 13,116,000 | 3,550 |
| 2008-10-01 | 728 | 733 | 718 | 723 | 12,737,000 | 3,615 |
| 2008-09-30 | 697 | 727 | 690 | 718 | 36,468,000 | 3,590 |
| 2008-09-29 | 738 | 745 | 722 | 724 | 11,113,000 | 3,620 |
| 2008-09-26 | 740 | 741 | 722 | 731 | 12,911,000 | 3,655 |
| 2008-09-25 | 734 | 737 | 725 | 736 | 12,026,000 | 3,680 |
| 2008-09-24 | 720 | 736 | 718 | 736 | 16,319,000 | 3,680 |
| 2008-09-22 | 743 | 749 | 729 | 731 | 17,281,000 | 3,655 |
| 2008-09-19 | 740 | 757 | 740 | 753 | 22,146,000 | 3,765 |
| 2008-09-18 | 706 | 731 | 698 | 730 | 22,744,000 | 3,650 |
| 2008-09-17 | 735 | 742 | 726 | 728 | 17,467,000 | 3,640 |
| 2008-09-16 | 700 | 726 | 696 | 725 | 17,110,000 | 3,625 |
| 2008-09-12 | 732 | 736 | 709 | 726 | 25,308,000 | 3,630 |
| 2008-09-11 | 749 | 753 | 718 | 732 | 37,277,000 | 3,660 |
| 2008-09-10 | 775 | 779 | 766 | 769 | 22,150,000 | 3,845 |
| 2008-09-09 | 807 | 807 | 781 | 785 | 16,157,000 | 3,925 |
| 2008-09-08 | 805 | 817 | 801 | 807 | 14,450,000 | 4,035 |
| 2008-09-05 | 792 | 800 | 783 | 795 | 18,880,000 | 3,975 |
| 2008-09-04 | 811 | 815 | 805 | 809 | 14,195,000 | 4,045 |
| 2008-09-03 | 797 | 813 | 797 | 812 | 16,180,000 | 4,060 |
| 2008-09-02 | 803 | 813 | 789 | 796 | 12,389,000 | 3,980 |
| 2008-09-01 | 799 | 808 | 796 | 803 | 7,274,000 | 4,015 |
| 2008-08-29 | 801 | 809 | 798 | 809 | 11,604,000 | 4,045 |
| 2008-08-28 | 806 | 807 | 790 | 794 | 8,745,000 | 3,970 |
| 2008-08-27 | 802 | 811 | 800 | 803 | 12,049,000 | 4,015 |
| 2008-08-26 | 792 | 799 | 784 | 796 | 9,239,000 | 3,980 |
| 2008-08-25 | 802 | 812 | 802 | 803 | 10,276,000 | 4,015 |
| 2008-08-22 | 789 | 799 | 780 | 794 | 12,768,000 | 3,970 |
| 2008-08-21 | 789 | 790 | 767 | 785 | 17,662,000 | 3,925 |
| 2008-08-20 | 791 | 795 | 783 | 786 | 10,219,000 | 3,930 |
| 2008-08-19 | 810 | 810 | 786 | 801 | 15,283,000 | 4,005 |
| 2008-08-18 | 796 | 821 | 794 | 812 | 11,899,000 | 4,060 |
| 2008-08-15 | 799 | 807 | 794 | 802 | 9,093,000 | 4,010 |
| 2008-08-14 | 788 | 807 | 780 | 798 | 11,630,000 | 3,990 |
| 2008-08-13 | 811 | 811 | 782 | 790 | 15,046,000 | 3,950 |
| 2008-08-12 | 821 | 824 | 809 | 810 | 11,187,000 | 4,050 |
| 2008-08-11 | 810 | 833 | 810 | 826 | 16,203,000 | 4,130 |
| 2008-08-08 | 813 | 819 | 802 | 814 | 13,929,000 | 4,070 |
| 2008-08-07 | 833 | 833 | 808 | 823 | 15,574,000 | 4,115 |
| 2008-08-06 | 827 | 843 | 826 | 841 | 21,962,000 | 4,205 |
| 2008-08-05 | 818 | 825 | 811 | 822 | 19,244,000 | 4,110 |
| 2008-08-04 | 812 | 826 | 801 | 801 | 29,118,000 | 4,005 |
| 2008-08-01 | 800 | 808 | 793 | 805 | 36,634,000 | 4,025 |
| 2008-07-31 | 773 | 790 | 765 | 780 | 25,958,000 | 3,900 |
| 2008-07-30 | 766 | 771 | 753 | 760 | 11,359,000 | 3,800 |
| 2008-07-29 | 761 | 764 | 752 | 756 | 12,711,000 | 3,780 |
| 2008-07-28 | 778 | 781 | 767 | 768 | 13,485,000 | 3,840 |
| 2008-07-25 | 782 | 787 | 767 | 768 | 10,686,000 | 3,840 |
| 2008-07-24 | 781 | 791 | 777 | 791 | 17,602,000 | 3,955 |
| 2008-07-23 | 776 | 784 | 775 | 779 | 20,925,000 | 3,895 |
| 2008-07-22 | 771 | 771 | 759 | 766 | 19,601,000 | 3,830 |
| 2008-07-18 | 775 | 775 | 757 | 757 | 14,101,000 | 3,785 |
| 2008-07-17 | 781 | 783 | 768 | 768 | 17,409,000 | 3,840 |
| 2008-07-16 | 768 | 771 | 761 | 765 | 17,530,000 | 3,825 |
| 2008-07-15 | 780 | 781 | 754 | 763 | 20,725,000 | 3,815 |
| 2008-07-14 | 774 | 793 | 774 | 786 | 29,762,000 | 3,930 |
| 2008-07-11 | 768 | 785 | 765 | 772 | 28,350,000 | 3,860 |
| 2008-07-10 | 761 | 768 | 753 | 753 | 14,534,000 | 3,765 |
| 2008-07-09 | 780 | 791 | 767 | 771 | 12,201,000 | 3,855 |
| 2008-07-08 | 789 | 789 | 763 | 766 | 24,010,000 | 3,830 |
| 2008-07-07 | 775 | 783 | 764 | 779 | 28,322,000 | 3,895 |
| 2008-07-04 | 750 | 767 | 744 | 767 | 11,523,000 | 3,835 |
| 2008-07-03 | 758 | 762 | 746 | 749 | 20,265,000 | 3,745 |
| 2008-07-02 | 766 | 767 | 754 | 765 | 13,188,000 | 3,825 |
| 2008-07-01 | 761 | 769 | 759 | 762 | 11,023,000 | 3,810 |
| 2008-06-30 | 777 | 777 | 762 | 766 | 14,898,000 | 3,830 |
| 2008-06-27 | 749 | 772 | 749 | 770 | 16,161,000 | 3,850 |
| 2008-06-26 | 776 | 781 | 765 | 770 | 14,441,000 | 3,850 |
| 2008-06-25 | 771 | 775 | 760 | 775 | 15,192,000 | 3,875 |
| 2008-06-24 | 774 | 776 | 766 | 776 | 15,397,000 | 3,880 |
| 2008-06-23 | 764 | 779 | 758 | 777 | 9,916,000 | 3,885 |
| 2008-06-20 | 795 | 799 | 773 | 776 | 14,932,000 | 3,880 |
| 2008-06-19 | 793 | 798 | 787 | 794 | 15,877,000 | 3,970 |
| 2008-06-18 | 786 | 807 | 785 | 796 | 19,279,000 | 3,980 |
| 2008-06-17 | 789 | 790 | 776 | 782 | 13,131,000 | 3,910 |
| 2008-06-16 | 775 | 784 | 773 | 781 | 12,163,000 | 3,905 |
| 2008-06-13 | 764 | 775 | 754 | 772 | 20,602,000 | 3,860 |
| 2008-06-12 | 764 | 770 | 757 | 767 | 17,854,000 | 3,835 |
| 2008-06-11 | 773 | 776 | 765 | 771 | 13,425,000 | 3,855 |
| 2008-06-10 | 773 | 774 | 761 | 763 | 12,220,000 | 3,815 |
| 2008-06-09 | 759 | 769 | 751 | 763 | 12,023,000 | 3,815 |
| 2008-06-06 | 782 | 786 | 766 | 769 | 15,532,000 | 3,845 |
| 2008-06-05 | 785 | 795 | 769 | 772 | 24,114,000 | 3,860 |
| 2008-06-04 | 780 | 791 | 779 | 790 | 26,029,000 | 3,950 |
| 2008-06-03 | 773 | 784 | 771 | 779 | 19,242,000 | 3,895 |
| 2008-06-02 | 757 | 775 | 746 | 773 | 11,862,000 | 3,865 |
| 2008-05-30 | 773 | 775 | 755 | 758 | 21,371,000 | 3,790 |
| 2008-05-29 | 752 | 759 | 748 | 753 | 26,012,000 | 3,765 |
| 2008-05-28 | 747 | 751 | 731 | 732 | 13,678,000 | 3,660 |
| 2008-05-27 | 737 | 759 | 737 | 752 | 22,767,000 | 3,760 |
| 2008-05-26 | 734 | 742 | 729 | 734 | 17,917,000 | 3,670 |
| 2008-05-23 | 712 | 739 | 712 | 730 | 15,550,000 | 3,650 |
| 2008-05-22 | 703 | 720 | 689 | 719 | 13,788,000 | 3,595 |
| 2008-05-21 | 710 | 719 | 704 | 713 | 14,319,000 | 3,565 |
| 2008-05-20 | 722 | 730 | 717 | 726 | 16,296,000 | 3,630 |
| 2008-05-19 | 711 | 716 | 696 | 702 | 13,223,000 | 3,510 |
| 2008-05-16 | 724 | 726 | 709 | 710 | 12,168,000 | 3,550 |
| 2008-05-15 | 714 | 728 | 711 | 714 | 15,491,000 | 3,570 |
| 2008-05-14 | 712 | 723 | 707 | 717 | 15,720,000 | 3,585 |
| 2008-05-13 | 684 | 723 | 681 | 719 | 31,404,000 | 3,595 |
| 2008-05-12 | 666 | 684 | 664 | 679 | 9,954,000 | 3,395 |
| 2008-05-09 | 686 | 686 | 658 | 666 | 12,694,000 | 3,330 |
| 2008-05-08 | 689 | 699 | 687 | 693 | 9,992,000 | 3,465 |
| 2008-05-07 | 716 | 720 | 694 | 695 | 11,355,000 | 3,475 |
| 2008-05-02 | 699 | 706 | 695 | 706 | 11,200,000 | 3,530 |
| 2008-05-01 | 694 | 698 | 679 | 686 | 12,675,000 | 3,430 |
| 2008-04-30 | 684 | 710 | 683 | 701 | 14,292,000 | 3,505 |
| 2008-04-28 | 696 | 710 | 687 | 694 | 13,813,000 | 3,470 |
| 2008-04-25 | 684 | 693 | 682 | 687 | 8,588,000 | 3,435 |
| 2008-04-24 | 698 | 699 | 682 | 685 | 11,417,000 | 3,425 |
| 2008-04-23 | 672 | 696 | 672 | 676 | 9,563,000 | 3,380 |
| 2008-04-22 | 686 | 688 | 676 | 676 | 8,591,000 | 3,380 |
| 2008-04-21 | 677 | 695 | 674 | 694 | 15,250,000 | 3,470 |
| 2008-04-18 | 648 | 667 | 644 | 667 | 13,965,000 | 3,335 |
| 2008-04-17 | 668 | 668 | 645 | 652 | 13,921,000 | 3,260 |
| 2008-04-16 | 649 | 659 | 647 | 656 | 15,320,000 | 3,280 |
| 2008-04-15 | 633 | 645 | 621 | 640 | 15,365,000 | 3,200 |
| 2008-04-14 | 630 | 631 | 619 | 629 | 11,819,000 | 3,145 |
| 2008-04-11 | 642 | 653 | 630 | 647 | 18,457,000 | 3,235 |
| 2008-04-10 | 635 | 652 | 630 | 645 | 23,553,000 | 3,225 |
| 2008-04-09 | 645 | 647 | 622 | 631 | 13,322,000 | 3,155 |
| 2008-04-08 | 653 | 668 | 638 | 643 | 19,716,000 | 3,215 |
| 2008-04-07 | 645 | 673 | 635 | 663 | 41,198,000 | 3,315 |
| 2008-04-04 | 620 | 630 | 611 | 621 | 19,485,000 | 3,105 |
| 2008-04-03 | 623 | 635 | 611 | 613 | 18,282,000 | 3,065 |
| 2008-04-02 | 613 | 628 | 610 | 625 | 21,014,000 | 3,125 |
| 2008-04-01 | 587 | 606 | 581 | 593 | 18,974,000 | 2,965 |
| 2008-03-31 | 620 | 628 | 584 | 591 | 24,424,000 | 2,955 |
| 2008-03-28 | 606 | 634 | 603 | 624 | 16,788,000 | 3,120 |
| 2008-03-27 | 608 | 614 | 605 | 612 | 9,654,000 | 3,060 |
| 2008-03-26 | 623 | 630 | 616 | 622 | 9,326,000 | 3,110 |
| 2008-03-25 | 618 | 623 | 612 | 620 | 13,140,000 | 3,100 |
| 2008-03-24 | 609 | 618 | 608 | 608 | 8,899,000 | 3,040 |
| 2008-03-21 | 618 | 621 | 606 | 618 | 10,814,000 | 3,090 |
| 2008-03-19 | 628 | 628 | 598 | 608 | 20,841,000 | 3,040 |
| 2008-03-18 | 611 | 621 | 569 | 608 | 52,209,000 | 3,040 |
| 2008-03-17 | 650 | 651 | 612 | 621 | 47,432,000 | 3,105 |
| 2008-03-14 | 715 | 718 | 670 | 679 | 34,853,000 | 3,395 |
| 2008-03-13 | 721 | 724 | 700 | 705 | 12,562,000 | 3,525 |
| 2008-03-12 | 734 | 741 | 723 | 728 | 11,683,000 | 3,640 |
| 2008-03-11 | 706 | 717 | 700 | 714 | 15,802,000 | 3,570 |
| 2008-03-10 | 712 | 727 | 707 | 715 | 9,241,000 | 3,575 |
| 2008-03-07 | 726 | 736 | 717 | 720 | 13,196,000 | 3,600 |
| 2008-03-06 | 730 | 757 | 727 | 751 | 19,091,000 | 3,755 |
| 2008-03-05 | 715 | 726 | 713 | 725 | 15,839,000 | 3,625 |
| 2008-03-04 | 733 | 735 | 711 | 718 | 21,363,000 | 3,590 |
| 2008-03-03 | 743 | 745 | 733 | 735 | 10,074,000 | 3,675 |
| 2008-02-29 | 769 | 769 | 755 | 766 | 13,294,000 | 3,830 |
| 2008-02-28 | 793 | 793 | 773 | 779 | 12,568,000 | 3,895 |
| 2008-02-27 | 799 | 807 | 794 | 797 | 11,692,000 | 3,985 |
| 2008-02-26 | 804 | 806 | 790 | 792 | 9,120,000 | 3,960 |
| 2008-02-25 | 783 | 806 | 780 | 803 | 13,951,000 | 4,015 |
| 2008-02-22 | 774 | 782 | 762 | 775 | 17,048,000 | 3,875 |
| 2008-02-21 | 794 | 802 | 789 | 793 | 15,069,000 | 3,965 |
| 2008-02-20 | 817 | 822 | 783 | 785 | 26,278,000 | 3,925 |
| 2008-02-19 | 799 | 801 | 787 | 790 | 10,931,000 | 3,950 |
| 2008-02-18 | 796 | 814 | 796 | 802 | 14,410,000 | 4,010 |
| 2008-02-15 | 782 | 804 | 781 | 797 | 13,613,000 | 3,985 |
| 2008-02-14 | 803 | 805 | 794 | 799 | 15,353,000 | 3,995 |
| 2008-02-13 | 784 | 794 | 782 | 783 | 16,863,000 | 3,915 |
| 2008-02-12 | 781 | 787 | 767 | 774 | 19,783,000 | 3,870 |
| 2008-02-08 | 770 | 796 | 770 | 788 | 21,545,000 | 3,940 |
| 2008-02-07 | 780 | 786 | 762 | 779 | 22,305,000 | 3,895 |
| 2008-02-06 | 809 | 830 | 779 | 779 | 34,001,000 | 3,895 |
| 2008-02-05 | 820 | 836 | 816 | 819 | 22,967,000 | 4,095 |
| 2008-02-04 | 810 | 832 | 809 | 812 | 23,386,000 | 4,060 |
| 2008-02-01 | 803 | 810 | 792 | 807 | 15,263,000 | 4,035 |
| 2008-01-31 | 772 | 796 | 770 | 795 | 21,968,000 | 3,975 |
| 2008-01-30 | 789 | 789 | 771 | 772 | 17,052,000 | 3,860 |
| 2008-01-29 | 747 | 780 | 747 | 779 | 31,399,000 | 3,895 |
| 2008-01-28 | 751 | 755 | 736 | 739 | 17,647,000 | 3,695 |
| 2008-01-25 | 735 | 756 | 729 | 756 | 19,695,000 | 3,780 |
| 2008-01-24 | 720 | 727 | 709 | 715 | 25,218,000 | 3,575 |
| 2008-01-23 | 724 | 727 | 706 | 712 | 24,726,000 | 3,560 |
| 2008-01-22 | 700 | 714 | 695 | 699 | 22,442,000 | 3,495 |
| 2008-01-21 | 741 | 742 | 723 | 728 | 17,659,000 | 3,640 |
| 2008-01-18 | 728 | 745 | 721 | 744 | 26,410,000 | 3,720 |
| 2008-01-17 | 747 | 758 | 733 | 743 | 22,119,000 | 3,715 |
| 2008-01-16 | 750 | 761 | 742 | 749 | 25,102,000 | 3,745 |
| 2008-01-15 | 777 | 779 | 760 | 761 | 21,772,000 | 3,805 |
| 2008-01-11 | 794 | 799 | 773 | 773 | 14,060,000 | 3,865 |
| 2008-01-10 | 789 | 803 | 785 | 785 | 16,281,000 | 3,925 |
| 2008-01-09 | 773 | 796 | 771 | 795 | 16,979,000 | 3,975 |
| 2008-01-08 | 788 | 796 | 779 | 793 | 23,576,000 | 3,965 |
| 2008-01-07 | 784 | 787 | 776 | 778 | 29,650,000 | 3,890 |
| 2008-01-04 | 815 | 816 | 785 | 794 | 19,161,000 | 3,970 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
