6501 (株)日立製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 281 | 287 | 278 | 284 | 119,126,000 | 284 |
| 2009-12-29 | 275 | 278 | 270 | 274 | 47,852,000 | 274 |
| 2009-12-28 | 273 | 280 | 272 | 276 | 56,117,000 | 276 |
| 2009-12-25 | 274 | 274 | 270 | 273 | 33,848,000 | 273 |
| 2009-12-24 | 272 | 277 | 271 | 274 | 75,695,000 | 274 |
| 2009-12-22 | 270 | 272 | 268 | 269 | 110,379,000 | 269 |
| 2009-12-21 | 263 | 265 | 261 | 263 | 70,793,000 | 263 |
| 2009-12-18 | 253 | 260 | 251 | 260 | 101,047,000 | 260 |
| 2009-12-17 | 248 | 257 | 247 | 254 | 129,329,000 | 254 |
| 2009-12-16 | 249 | 252 | 244 | 245 | 70,031,000 | 245 |
| 2009-12-15 | 239 | 248 | 238 | 247 | 280,760,000 | 247 |
| 2009-12-14 | 236 | 239 | 234 | 237 | 121,572,000 | 237 |
| 2009-12-11 | 237 | 237 | 233 | 235 | 69,457,000 | 235 |
| 2009-12-10 | 232 | 236 | 231 | 233 | 69,786,000 | 233 |
| 2009-12-09 | 234 | 235 | 231 | 231 | 79,916,000 | 231 |
| 2009-12-08 | 237 | 237 | 233 | 236 | 160,295,000 | 236 |
| 2009-12-07 | 250 | 251 | 237 | 238 | 219,093,000 | 238 |
| 2009-12-04 | 241 | 251 | 240 | 246 | 115,480,000 | 246 |
| 2009-12-03 | 235 | 239 | 232 | 236 | 73,969,000 | 236 |
| 2009-12-02 | 237 | 243 | 233 | 234 | 38,502,000 | 234 |
| 2009-12-01 | 234 | 238 | 227 | 236 | 44,895,000 | 236 |
| 2009-11-30 | 236 | 242 | 233 | 234 | 32,353,000 | 234 |
| 2009-11-27 | 232 | 234 | 229 | 233 | 36,901,000 | 233 |
| 2009-11-26 | 235 | 242 | 228 | 238 | 75,972,000 | 238 |
| 2009-11-25 | 245 | 248 | 234 | 237 | 52,633,000 | 237 |
| 2009-11-24 | 258 | 258 | 245 | 248 | 29,915,000 | 248 |
| 2009-11-20 | 246 | 253 | 246 | 253 | 49,931,000 | 253 |
| 2009-11-19 | 255 | 258 | 243 | 251 | 55,474,000 | 251 |
| 2009-11-18 | 261 | 264 | 252 | 257 | 44,708,000 | 257 |
| 2009-11-17 | 266 | 267 | 260 | 262 | 50,982,000 | 262 |
| 2009-11-16 | 282 | 283 | 266 | 269 | 98,097,000 | 269 |
| 2009-11-13 | 296 | 299 | 293 | 294 | 20,982,000 | 294 |
| 2009-11-12 | 300 | 301 | 295 | 296 | 16,745,000 | 296 |
| 2009-11-11 | 300 | 302 | 298 | 299 | 14,978,000 | 299 |
| 2009-11-10 | 299 | 302 | 294 | 299 | 26,039,000 | 299 |
| 2009-11-09 | 299 | 300 | 294 | 297 | 18,482,000 | 297 |
| 2009-11-06 | 291 | 306 | 290 | 304 | 47,624,000 | 304 |
| 2009-11-05 | 293 | 294 | 286 | 288 | 18,618,000 | 288 |
| 2009-11-04 | 292 | 295 | 290 | 294 | 11,501,000 | 294 |
| 2009-11-02 | 291 | 293 | 290 | 292 | 10,966,000 | 292 |
| 2009-10-30 | 296 | 298 | 293 | 298 | 18,175,000 | 298 |
| 2009-10-29 | 292 | 294 | 290 | 292 | 21,339,000 | 292 |
| 2009-10-28 | 304 | 305 | 295 | 296 | 22,577,000 | 296 |
| 2009-10-27 | 308 | 314 | 305 | 306 | 49,804,000 | 306 |
| 2009-10-26 | 294 | 301 | 292 | 299 | 20,403,000 | 299 |
| 2009-10-23 | 296 | 297 | 291 | 293 | 16,465,000 | 293 |
| 2009-10-22 | 295 | 297 | 291 | 295 | 16,041,000 | 295 |
| 2009-10-21 | 294 | 297 | 293 | 296 | 13,034,000 | 296 |
| 2009-10-20 | 299 | 302 | 295 | 295 | 14,608,000 | 295 |
| 2009-10-19 | 291 | 300 | 289 | 299 | 16,014,000 | 299 |
| 2009-10-16 | 302 | 303 | 292 | 293 | 16,161,000 | 293 |
| 2009-10-15 | 305 | 306 | 301 | 302 | 12,056,000 | 302 |
| 2009-10-14 | 305 | 306 | 295 | 297 | 18,296,000 | 297 |
| 2009-10-13 | 303 | 307 | 302 | 304 | 18,489,000 | 304 |
| 2009-10-09 | 296 | 301 | 292 | 299 | 23,704,000 | 299 |
| 2009-10-08 | 289 | 301 | 287 | 298 | 27,076,000 | 298 |
| 2009-10-07 | 286 | 298 | 285 | 292 | 46,637,000 | 292 |
| 2009-10-06 | 271 | 276 | 270 | 273 | 15,674,000 | 273 |
| 2009-10-05 | 272 | 273 | 266 | 269 | 16,734,000 | 269 |
| 2009-10-02 | 274 | 275 | 270 | 273 | 18,666,000 | 273 |
| 2009-10-01 | 280 | 280 | 275 | 278 | 16,097,000 | 278 |
| 2009-09-30 | 283 | 286 | 275 | 276 | 22,405,000 | 276 |
| 2009-09-29 | 286 | 287 | 279 | 281 | 16,106,000 | 281 |
| 2009-09-28 | 289 | 290 | 278 | 283 | 28,483,000 | 283 |
| 2009-09-25 | 302 | 303 | 297 | 297 | 19,217,000 | 297 |
| 2009-09-24 | 307 | 312 | 302 | 305 | 21,867,000 | 305 |
| 2009-09-18 | 306 | 308 | 301 | 307 | 15,133,000 | 307 |
| 2009-09-17 | 310 | 312 | 304 | 306 | 14,327,000 | 306 |
| 2009-09-16 | 310 | 313 | 309 | 309 | 14,596,000 | 309 |
| 2009-09-15 | 308 | 310 | 303 | 307 | 14,646,000 | 307 |
| 2009-09-14 | 315 | 316 | 303 | 304 | 20,719,000 | 304 |
| 2009-09-11 | 323 | 325 | 317 | 318 | 22,272,000 | 318 |
| 2009-09-10 | 314 | 324 | 313 | 321 | 17,064,000 | 321 |
| 2009-09-09 | 318 | 318 | 309 | 313 | 16,751,000 | 313 |
| 2009-09-08 | 319 | 321 | 315 | 318 | 10,976,000 | 318 |
| 2009-09-07 | 317 | 324 | 316 | 319 | 17,357,000 | 319 |
| 2009-09-04 | 318 | 319 | 311 | 313 | 16,707,000 | 313 |
| 2009-09-03 | 322 | 323 | 317 | 317 | 17,833,000 | 317 |
| 2009-09-02 | 322 | 327 | 322 | 324 | 23,225,000 | 324 |
| 2009-09-01 | 325 | 331 | 325 | 330 | 13,580,000 | 330 |
| 2009-08-31 | 329 | 332 | 324 | 328 | 24,858,000 | 328 |
| 2009-08-28 | 325 | 329 | 324 | 327 | 17,153,000 | 327 |
| 2009-08-27 | 330 | 332 | 321 | 322 | 35,234,000 | 322 |
| 2009-08-26 | 331 | 333 | 329 | 331 | 16,976,000 | 331 |
| 2009-08-25 | 328 | 332 | 327 | 330 | 16,350,000 | 330 |
| 2009-08-24 | 326 | 333 | 325 | 332 | 21,284,000 | 332 |
| 2009-08-21 | 326 | 326 | 317 | 321 | 13,639,000 | 321 |
| 2009-08-20 | 318 | 326 | 316 | 324 | 16,969,000 | 324 |
| 2009-08-19 | 323 | 326 | 315 | 316 | 14,966,000 | 316 |
| 2009-08-18 | 316 | 321 | 316 | 321 | 15,799,000 | 321 |
| 2009-08-17 | 326 | 327 | 319 | 321 | 12,902,000 | 321 |
| 2009-08-14 | 325 | 330 | 325 | 328 | 12,539,000 | 328 |
| 2009-08-13 | 331 | 332 | 325 | 327 | 15,182,000 | 327 |
| 2009-08-12 | 330 | 331 | 327 | 327 | 16,646,000 | 327 |
| 2009-08-11 | 335 | 335 | 332 | 333 | 13,928,000 | 333 |
| 2009-08-10 | 335 | 337 | 334 | 335 | 17,968,000 | 335 |
| 2009-08-07 | 324 | 330 | 323 | 329 | 25,502,000 | 329 |
| 2009-08-06 | 318 | 325 | 318 | 324 | 17,955,000 | 324 |
| 2009-08-05 | 327 | 328 | 319 | 321 | 21,732,000 | 321 |
| 2009-08-04 | 330 | 333 | 325 | 326 | 37,833,000 | 326 |
| 2009-08-03 | 320 | 326 | 318 | 323 | 24,929,000 | 323 |
| 2009-07-31 | 317 | 323 | 313 | 318 | 35,719,000 | 318 |
| 2009-07-30 | 311 | 313 | 307 | 312 | 24,690,000 | 312 |
| 2009-07-29 | 303 | 309 | 299 | 308 | 44,471,000 | 308 |
| 2009-07-28 | 308 | 309 | 291 | 293 | 66,134,000 | 293 |
| 2009-07-27 | 302 | 314 | 302 | 304 | 59,582,000 | 304 |
| 2009-07-24 | 296 | 297 | 291 | 294 | 15,867,000 | 294 |
| 2009-07-23 | 288 | 295 | 287 | 291 | 22,996,000 | 291 |
| 2009-07-22 | 285 | 288 | 281 | 286 | 17,797,000 | 286 |
| 2009-07-21 | 281 | 285 | 277 | 283 | 16,687,000 | 283 |
| 2009-07-17 | 283 | 285 | 272 | 276 | 18,651,000 | 276 |
| 2009-07-16 | 284 | 291 | 281 | 281 | 24,947,000 | 281 |
| 2009-07-15 | 281 | 282 | 276 | 278 | 18,655,000 | 278 |
| 2009-07-14 | 270 | 276 | 269 | 271 | 18,424,000 | 271 |
| 2009-07-13 | 269 | 275 | 262 | 265 | 23,285,000 | 265 |
| 2009-07-10 | 283 | 284 | 270 | 272 | 35,548,000 | 272 |
| 2009-07-09 | 284 | 288 | 280 | 283 | 27,097,000 | 283 |
| 2009-07-08 | 299 | 300 | 286 | 288 | 33,281,000 | 288 |
| 2009-07-07 | 304 | 306 | 301 | 302 | 24,337,000 | 302 |
| 2009-07-06 | 307 | 307 | 300 | 302 | 20,536,000 | 302 |
| 2009-07-03 | 303 | 306 | 301 | 306 | 23,321,000 | 306 |
| 2009-07-02 | 308 | 313 | 306 | 307 | 66,242,000 | 307 |
| 2009-07-01 | 300 | 303 | 298 | 298 | 21,353,000 | 298 |
| 2009-06-30 | 303 | 306 | 299 | 301 | 21,064,000 | 301 |
| 2009-06-29 | 302 | 305 | 299 | 300 | 18,472,000 | 300 |
| 2009-06-26 | 308 | 309 | 301 | 304 | 21,010,000 | 304 |
| 2009-06-25 | 302 | 309 | 297 | 305 | 28,277,000 | 305 |
| 2009-06-24 | 302 | 303 | 298 | 299 | 16,721,000 | 299 |
| 2009-06-23 | 301 | 303 | 299 | 302 | 24,080,000 | 302 |
| 2009-06-22 | 307 | 310 | 304 | 308 | 14,703,000 | 308 |
| 2009-06-19 | 306 | 312 | 305 | 309 | 27,614,000 | 309 |
| 2009-06-18 | 310 | 311 | 301 | 301 | 26,996,000 | 301 |
| 2009-06-17 | 306 | 314 | 305 | 314 | 25,745,000 | 314 |
| 2009-06-16 | 320 | 320 | 309 | 309 | 33,622,000 | 309 |
| 2009-06-15 | 332 | 334 | 322 | 322 | 26,195,000 | 322 |
| 2009-06-12 | 334 | 334 | 326 | 330 | 36,694,000 | 330 |
| 2009-06-11 | 324 | 331 | 323 | 330 | 49,227,000 | 330 |
| 2009-06-10 | 323 | 324 | 320 | 322 | 18,127,000 | 322 |
| 2009-06-09 | 323 | 327 | 321 | 323 | 18,681,000 | 323 |
| 2009-06-08 | 320 | 326 | 320 | 325 | 19,557,000 | 325 |
| 2009-06-05 | 320 | 323 | 317 | 317 | 19,715,000 | 317 |
| 2009-06-04 | 320 | 321 | 317 | 320 | 25,924,000 | 320 |
| 2009-06-03 | 327 | 328 | 321 | 324 | 19,334,000 | 324 |
| 2009-06-02 | 328 | 330 | 325 | 326 | 30,888,000 | 326 |
| 2009-06-01 | 317 | 324 | 315 | 323 | 27,188,000 | 323 |
| 2009-05-29 | 315 | 318 | 312 | 315 | 37,916,000 | 315 |
| 2009-05-28 | 305 | 311 | 305 | 310 | 23,518,000 | 310 |
| 2009-05-27 | 313 | 314 | 308 | 308 | 26,550,000 | 308 |
| 2009-05-26 | 314 | 315 | 305 | 309 | 27,401,000 | 309 |
| 2009-05-25 | 314 | 318 | 312 | 314 | 16,658,000 | 314 |
| 2009-05-22 | 316 | 317 | 311 | 312 | 26,925,000 | 312 |
| 2009-05-21 | 321 | 322 | 318 | 320 | 18,710,000 | 320 |
| 2009-05-20 | 327 | 328 | 322 | 324 | 23,914,000 | 324 |
| 2009-05-19 | 327 | 327 | 318 | 322 | 25,726,000 | 322 |
| 2009-05-18 | 320 | 321 | 316 | 317 | 19,746,000 | 317 |
| 2009-05-15 | 323 | 330 | 316 | 325 | 52,657,000 | 325 |
| 2009-05-14 | 334 | 335 | 313 | 316 | 55,574,000 | 316 |
| 2009-05-13 | 351 | 356 | 334 | 340 | 72,436,000 | 340 |
| 2009-05-12 | 393 | 400 | 381 | 381 | 28,718,000 | 381 |
| 2009-05-11 | 395 | 404 | 391 | 402 | 33,159,000 | 402 |
| 2009-05-08 | 369 | 391 | 363 | 390 | 46,061,000 | 390 |
| 2009-05-07 | 362 | 370 | 359 | 370 | 32,624,000 | 370 |
| 2009-05-01 | 344 | 347 | 336 | 345 | 18,226,000 | 345 |
| 2009-04-30 | 341 | 346 | 337 | 341 | 25,273,000 | 341 |
| 2009-04-28 | 338 | 346 | 328 | 328 | 21,611,000 | 328 |
| 2009-04-27 | 343 | 345 | 336 | 339 | 22,031,000 | 339 |
| 2009-04-24 | 336 | 340 | 330 | 333 | 23,226,000 | 333 |
| 2009-04-23 | 334 | 336 | 323 | 335 | 23,009,000 | 335 |
| 2009-04-22 | 324 | 333 | 322 | 324 | 32,123,000 | 324 |
| 2009-04-21 | 310 | 322 | 308 | 319 | 31,291,000 | 319 |
| 2009-04-20 | 327 | 335 | 321 | 331 | 27,912,000 | 331 |
| 2009-04-17 | 316 | 332 | 314 | 331 | 40,655,000 | 331 |
| 2009-04-16 | 320 | 325 | 303 | 304 | 27,795,000 | 304 |
| 2009-04-15 | 323 | 324 | 310 | 313 | 18,335,000 | 313 |
| 2009-04-14 | 327 | 328 | 318 | 326 | 21,463,000 | 326 |
| 2009-04-13 | 331 | 336 | 319 | 320 | 28,321,000 | 320 |
| 2009-04-10 | 330 | 339 | 327 | 333 | 32,191,000 | 333 |
| 2009-04-09 | 299 | 319 | 299 | 316 | 25,810,000 | 316 |
| 2009-04-08 | 299 | 301 | 295 | 296 | 16,533,000 | 296 |
| 2009-04-07 | 311 | 312 | 305 | 306 | 16,421,000 | 306 |
| 2009-04-06 | 307 | 320 | 306 | 311 | 34,567,000 | 311 |
| 2009-04-03 | 304 | 310 | 299 | 302 | 22,212,000 | 302 |
| 2009-04-02 | 280 | 297 | 279 | 295 | 21,861,000 | 295 |
| 2009-04-01 | 271 | 274 | 264 | 273 | 11,517,000 | 273 |
| 2009-03-31 | 269 | 278 | 263 | 266 | 19,718,000 | 266 |
| 2009-03-30 | 293 | 294 | 273 | 274 | 15,214,000 | 274 |
| 2009-03-27 | 298 | 302 | 292 | 293 | 17,821,000 | 293 |
| 2009-03-26 | 281 | 290 | 279 | 290 | 19,426,000 | 290 |
| 2009-03-25 | 277 | 278 | 272 | 277 | 14,185,000 | 277 |
| 2009-03-24 | 279 | 282 | 274 | 277 | 18,398,000 | 277 |
| 2009-03-23 | 266 | 273 | 265 | 273 | 13,054,000 | 273 |
| 2009-03-19 | 274 | 275 | 265 | 267 | 12,504,000 | 267 |
| 2009-03-18 | 271 | 277 | 267 | 272 | 15,720,000 | 272 |
| 2009-03-17 | 264 | 271 | 259 | 270 | 20,181,000 | 270 |
| 2009-03-16 | 251 | 265 | 251 | 263 | 20,220,000 | 263 |
| 2009-03-13 | 251 | 255 | 250 | 253 | 24,353,000 | 253 |
| 2009-03-12 | 248 | 253 | 246 | 248 | 15,820,000 | 248 |
| 2009-03-11 | 250 | 252 | 247 | 248 | 12,721,000 | 248 |
| 2009-03-10 | 242 | 243 | 239 | 241 | 12,361,000 | 241 |
| 2009-03-09 | 249 | 250 | 238 | 241 | 14,641,000 | 241 |
| 2009-03-06 | 249 | 254 | 245 | 245 | 21,431,000 | 245 |
| 2009-03-05 | 256 | 268 | 254 | 258 | 32,072,000 | 258 |
| 2009-03-04 | 239 | 250 | 237 | 249 | 21,465,000 | 249 |
| 2009-03-03 | 235 | 245 | 233 | 242 | 17,564,000 | 242 |
| 2009-03-02 | 243 | 244 | 238 | 240 | 14,777,000 | 240 |
| 2009-02-27 | 252 | 252 | 242 | 248 | 14,848,000 | 248 |
| 2009-02-26 | 249 | 258 | 245 | 246 | 19,516,000 | 246 |
| 2009-02-25 | 244 | 250 | 239 | 249 | 22,892,000 | 249 |
| 2009-02-24 | 235 | 240 | 230 | 234 | 25,699,000 | 234 |
| 2009-02-23 | 239 | 248 | 234 | 245 | 20,785,000 | 245 |
| 2009-02-20 | 253 | 253 | 239 | 241 | 27,311,000 | 241 |
| 2009-02-19 | 256 | 260 | 248 | 256 | 24,578,000 | 256 |
| 2009-02-18 | 260 | 262 | 256 | 258 | 14,704,000 | 258 |
| 2009-02-17 | 268 | 270 | 259 | 262 | 18,398,000 | 262 |
| 2009-02-16 | 266 | 271 | 265 | 267 | 11,564,000 | 267 |
| 2009-02-13 | 270 | 274 | 265 | 266 | 23,664,000 | 266 |
| 2009-02-12 | 260 | 269 | 260 | 260 | 21,896,000 | 260 |
| 2009-02-10 | 273 | 274 | 263 | 268 | 19,698,000 | 268 |
| 2009-02-09 | 281 | 282 | 263 | 264 | 22,918,000 | 264 |
| 2009-02-06 | 289 | 290 | 272 | 275 | 30,901,000 | 275 |
| 2009-02-05 | 275 | 288 | 269 | 280 | 39,277,000 | 280 |
| 2009-02-04 | 266 | 274 | 263 | 273 | 42,619,000 | 273 |
| 2009-02-03 | 250 | 270 | 248 | 259 | 87,485,000 | 259 |
| 2009-02-02 | 239 | 258 | 239 | 244 | 100,316,000 | 244 |
| 2009-01-30 | 305 | 306 | 290 | 294 | 26,754,000 | 294 |
| 2009-01-29 | 320 | 321 | 309 | 315 | 18,601,000 | 315 |
| 2009-01-28 | 315 | 317 | 306 | 311 | 14,900,000 | 311 |
| 2009-01-27 | 310 | 322 | 303 | 318 | 20,412,000 | 318 |
| 2009-01-26 | 314 | 315 | 304 | 305 | 17,144,000 | 305 |
| 2009-01-23 | 333 | 333 | 315 | 315 | 18,109,000 | 315 |
| 2009-01-22 | 338 | 338 | 331 | 336 | 11,774,000 | 336 |
| 2009-01-21 | 336 | 341 | 333 | 333 | 18,572,000 | 333 |
| 2009-01-20 | 343 | 345 | 336 | 344 | 11,077,000 | 344 |
| 2009-01-19 | 354 | 354 | 341 | 344 | 14,491,000 | 344 |
| 2009-01-16 | 351 | 351 | 340 | 346 | 20,613,000 | 346 |
| 2009-01-15 | 341 | 351 | 340 | 344 | 21,739,000 | 344 |
| 2009-01-14 | 349 | 360 | 345 | 354 | 20,063,000 | 354 |
| 2009-01-13 | 350 | 351 | 344 | 345 | 22,909,000 | 345 |
| 2009-01-09 | 377 | 382 | 365 | 371 | 24,979,000 | 371 |
| 2009-01-08 | 387 | 392 | 380 | 381 | 23,825,000 | 381 |
| 2009-01-07 | 384 | 407 | 380 | 402 | 44,928,000 | 402 |
| 2009-01-06 | 382 | 386 | 375 | 382 | 52,238,000 | 382 |
| 2009-01-05 | 365 | 366 | 356 | 364 | 19,050,000 | 364 |
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