6501 (株)日立製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 426 | 434 | 425 | 433 | 71,498,000 | 433 |
| 2010-12-29 | 417 | 425 | 417 | 425 | 55,420,000 | 425 |
| 2010-12-28 | 412 | 418 | 411 | 415 | 32,924,000 | 415 |
| 2010-12-27 | 410 | 412 | 409 | 411 | 19,306,000 | 411 |
| 2010-12-24 | 409 | 410 | 407 | 408 | 12,521,000 | 408 |
| 2010-12-22 | 413 | 415 | 410 | 411 | 27,173,000 | 411 |
| 2010-12-21 | 408 | 414 | 408 | 412 | 21,995,000 | 412 |
| 2010-12-20 | 412 | 413 | 406 | 408 | 17,866,000 | 408 |
| 2010-12-17 | 414 | 415 | 411 | 411 | 17,536,000 | 411 |
| 2010-12-16 | 412 | 416 | 411 | 414 | 23,264,000 | 414 |
| 2010-12-15 | 418 | 418 | 412 | 412 | 27,789,000 | 412 |
| 2010-12-14 | 414 | 418 | 412 | 415 | 31,961,000 | 415 |
| 2010-12-13 | 409 | 413 | 407 | 413 | 25,755,000 | 413 |
| 2010-12-10 | 415 | 415 | 409 | 410 | 50,753,000 | 410 |
| 2010-12-09 | 420 | 420 | 413 | 414 | 24,876,000 | 414 |
| 2010-12-08 | 417 | 422 | 415 | 420 | 49,823,000 | 420 |
| 2010-12-07 | 415 | 417 | 412 | 413 | 39,879,000 | 413 |
| 2010-12-06 | 412 | 419 | 410 | 416 | 54,309,000 | 416 |
| 2010-12-03 | 410 | 412 | 408 | 410 | 38,394,000 | 410 |
| 2010-12-02 | 407 | 407 | 404 | 407 | 36,547,000 | 407 |
| 2010-12-01 | 396 | 399 | 393 | 399 | 28,507,000 | 399 |
| 2010-11-30 | 402 | 403 | 396 | 396 | 39,574,000 | 396 |
| 2010-11-29 | 398 | 404 | 398 | 401 | 32,695,000 | 401 |
| 2010-11-26 | 400 | 402 | 396 | 396 | 35,918,000 | 396 |
| 2010-11-25 | 406 | 407 | 402 | 402 | 35,330,000 | 402 |
| 2010-11-24 | 396 | 403 | 395 | 401 | 37,500,000 | 401 |
| 2010-11-22 | 401 | 404 | 399 | 404 | 37,299,000 | 404 |
| 2010-11-19 | 400 | 402 | 395 | 397 | 36,345,000 | 397 |
| 2010-11-18 | 392 | 397 | 390 | 397 | 29,206,000 | 397 |
| 2010-11-17 | 386 | 392 | 385 | 391 | 24,424,000 | 391 |
| 2010-11-16 | 396 | 398 | 389 | 391 | 36,961,000 | 391 |
| 2010-11-15 | 391 | 394 | 389 | 393 | 27,692,000 | 393 |
| 2010-11-12 | 391 | 393 | 387 | 388 | 34,630,000 | 388 |
| 2010-11-11 | 398 | 399 | 393 | 394 | 27,653,000 | 394 |
| 2010-11-10 | 391 | 397 | 390 | 394 | 39,681,000 | 394 |
| 2010-11-09 | 383 | 391 | 383 | 388 | 41,399,000 | 388 |
| 2010-11-08 | 384 | 386 | 383 | 385 | 34,291,000 | 385 |
| 2010-11-05 | 377 | 385 | 377 | 380 | 57,646,000 | 380 |
| 2010-11-04 | 373 | 375 | 372 | 373 | 46,136,000 | 373 |
| 2010-11-02 | 364 | 367 | 363 | 364 | 29,565,000 | 364 |
| 2010-11-01 | 364 | 370 | 363 | 364 | 47,762,000 | 364 |
| 2010-10-29 | 370 | 370 | 363 | 364 | 93,443,000 | 364 |
| 2010-10-28 | 354 | 355 | 350 | 350 | 21,109,000 | 350 |
| 2010-10-27 | 355 | 357 | 352 | 354 | 34,073,000 | 354 |
| 2010-10-26 | 353 | 356 | 352 | 353 | 20,397,000 | 353 |
| 2010-10-25 | 356 | 357 | 351 | 354 | 25,135,000 | 354 |
| 2010-10-22 | 353 | 359 | 351 | 357 | 54,343,000 | 357 |
| 2010-10-21 | 350 | 352 | 346 | 347 | 35,514,000 | 347 |
| 2010-10-20 | 346 | 353 | 344 | 351 | 40,397,000 | 351 |
| 2010-10-19 | 347 | 350 | 346 | 349 | 23,819,000 | 349 |
| 2010-10-18 | 352 | 354 | 347 | 350 | 22,665,000 | 350 |
| 2010-10-15 | 357 | 357 | 349 | 352 | 41,290,000 | 352 |
| 2010-10-14 | 347 | 355 | 345 | 351 | 38,496,000 | 351 |
| 2010-10-13 | 347 | 350 | 344 | 344 | 24,301,000 | 344 |
| 2010-10-12 | 354 | 357 | 345 | 346 | 37,691,000 | 346 |
| 2010-10-08 | 354 | 356 | 351 | 352 | 28,665,000 | 352 |
| 2010-10-07 | 355 | 358 | 353 | 356 | 38,811,000 | 356 |
| 2010-10-06 | 362 | 364 | 356 | 360 | 41,166,000 | 360 |
| 2010-10-05 | 356 | 362 | 354 | 360 | 45,119,000 | 360 |
| 2010-10-04 | 361 | 362 | 356 | 358 | 28,293,000 | 358 |
| 2010-10-01 | 368 | 368 | 358 | 360 | 35,174,000 | 360 |
| 2010-09-30 | 372 | 373 | 363 | 365 | 35,758,000 | 365 |
| 2010-09-29 | 368 | 375 | 367 | 374 | 34,039,000 | 374 |
| 2010-09-28 | 371 | 372 | 366 | 367 | 27,597,000 | 367 |
| 2010-09-27 | 370 | 375 | 369 | 374 | 34,124,000 | 374 |
| 2010-09-24 | 371 | 372 | 364 | 366 | 50,549,000 | 366 |
| 2010-09-22 | 374 | 379 | 373 | 374 | 27,719,000 | 374 |
| 2010-09-21 | 384 | 387 | 376 | 376 | 51,988,000 | 376 |
| 2010-09-17 | 372 | 379 | 371 | 378 | 70,261,000 | 378 |
| 2010-09-16 | 371 | 372 | 365 | 365 | 31,565,000 | 365 |
| 2010-09-15 | 357 | 370 | 356 | 367 | 48,578,000 | 367 |
| 2010-09-14 | 360 | 361 | 356 | 358 | 23,108,000 | 358 |
| 2010-09-13 | 364 | 365 | 358 | 359 | 24,190,000 | 359 |
| 2010-09-10 | 363 | 366 | 357 | 359 | 47,386,000 | 359 |
| 2010-09-09 | 360 | 363 | 358 | 361 | 32,453,000 | 361 |
| 2010-09-08 | 354 | 357 | 353 | 356 | 33,349,000 | 356 |
| 2010-09-07 | 359 | 367 | 357 | 358 | 34,928,000 | 358 |
| 2010-09-06 | 355 | 362 | 353 | 361 | 40,544,000 | 361 |
| 2010-09-03 | 353 | 355 | 348 | 350 | 36,484,000 | 350 |
| 2010-09-02 | 355 | 356 | 349 | 353 | 37,069,000 | 353 |
| 2010-09-01 | 342 | 350 | 340 | 348 | 44,297,000 | 348 |
| 2010-08-31 | 346 | 348 | 340 | 340 | 31,149,000 | 340 |
| 2010-08-30 | 351 | 355 | 349 | 352 | 33,103,000 | 352 |
| 2010-08-27 | 336 | 345 | 334 | 344 | 37,349,000 | 344 |
| 2010-08-26 | 341 | 342 | 337 | 341 | 27,197,000 | 341 |
| 2010-08-25 | 335 | 343 | 334 | 337 | 38,270,000 | 337 |
| 2010-08-24 | 347 | 347 | 341 | 341 | 34,631,000 | 341 |
| 2010-08-23 | 357 | 357 | 350 | 351 | 22,375,000 | 351 |
| 2010-08-20 | 358 | 360 | 355 | 358 | 26,286,000 | 358 |
| 2010-08-19 | 359 | 364 | 358 | 363 | 31,498,000 | 363 |
| 2010-08-18 | 353 | 359 | 351 | 358 | 36,231,000 | 358 |
| 2010-08-17 | 351 | 354 | 348 | 348 | 32,428,000 | 348 |
| 2010-08-16 | 349 | 354 | 348 | 353 | 28,981,000 | 353 |
| 2010-08-13 | 349 | 353 | 344 | 353 | 30,053,000 | 353 |
| 2010-08-12 | 342 | 348 | 341 | 347 | 55,047,000 | 347 |
| 2010-08-11 | 360 | 362 | 352 | 353 | 34,345,000 | 353 |
| 2010-08-10 | 369 | 372 | 364 | 365 | 23,342,000 | 365 |
| 2010-08-09 | 368 | 370 | 364 | 366 | 27,632,000 | 366 |
| 2010-08-06 | 368 | 374 | 367 | 373 | 21,607,000 | 373 |
| 2010-08-05 | 370 | 375 | 367 | 371 | 44,493,000 | 371 |
| 2010-08-04 | 368 | 371 | 363 | 364 | 46,081,000 | 364 |
| 2010-08-03 | 374 | 374 | 367 | 371 | 46,321,000 | 371 |
| 2010-08-02 | 365 | 367 | 361 | 367 | 73,579,000 | 367 |
| 2010-07-30 | 359 | 359 | 349 | 352 | 38,300,000 | 352 |
| 2010-07-29 | 351 | 360 | 351 | 359 | 35,575,000 | 359 |
| 2010-07-28 | 349 | 355 | 346 | 355 | 27,677,000 | 355 |
| 2010-07-27 | 342 | 349 | 341 | 342 | 23,605,000 | 342 |
| 2010-07-26 | 344 | 347 | 343 | 344 | 25,086,000 | 344 |
| 2010-07-23 | 335 | 341 | 333 | 340 | 39,041,000 | 340 |
| 2010-07-22 | 328 | 330 | 323 | 327 | 29,289,000 | 327 |
| 2010-07-21 | 340 | 341 | 330 | 332 | 29,093,000 | 332 |
| 2010-07-20 | 335 | 340 | 333 | 334 | 33,571,000 | 334 |
| 2010-07-16 | 345 | 348 | 340 | 343 | 28,579,000 | 343 |
| 2010-07-15 | 351 | 353 | 348 | 350 | 27,582,000 | 350 |
| 2010-07-14 | 351 | 357 | 349 | 357 | 36,324,000 | 357 |
| 2010-07-13 | 347 | 351 | 340 | 344 | 28,253,000 | 344 |
| 2010-07-12 | 346 | 353 | 346 | 349 | 37,349,000 | 349 |
| 2010-07-09 | 342 | 347 | 339 | 345 | 38,197,000 | 345 |
| 2010-07-08 | 341 | 342 | 336 | 338 | 29,550,000 | 338 |
| 2010-07-07 | 335 | 338 | 327 | 330 | 34,055,000 | 330 |
| 2010-07-06 | 327 | 338 | 322 | 337 | 54,922,000 | 337 |
| 2010-07-05 | 323 | 329 | 322 | 327 | 36,285,000 | 327 |
| 2010-07-02 | 318 | 322 | 315 | 321 | 41,822,000 | 321 |
| 2010-07-01 | 321 | 322 | 313 | 315 | 41,709,000 | 315 |
| 2010-06-30 | 318 | 324 | 317 | 324 | 48,641,000 | 324 |
| 2010-06-29 | 337 | 341 | 325 | 328 | 46,969,000 | 328 |
| 2010-06-28 | 342 | 343 | 337 | 337 | 23,802,000 | 337 |
| 2010-06-25 | 342 | 344 | 339 | 341 | 30,399,000 | 341 |
| 2010-06-24 | 346 | 351 | 344 | 347 | 39,421,000 | 347 |
| 2010-06-23 | 355 | 358 | 350 | 351 | 34,905,000 | 351 |
| 2010-06-22 | 361 | 368 | 359 | 360 | 39,830,000 | 360 |
| 2010-06-21 | 353 | 365 | 352 | 364 | 44,350,000 | 364 |
| 2010-06-18 | 355 | 355 | 347 | 349 | 42,281,000 | 349 |
| 2010-06-17 | 360 | 365 | 354 | 357 | 36,911,000 | 357 |
| 2010-06-16 | 363 | 365 | 360 | 361 | 45,084,000 | 361 |
| 2010-06-15 | 348 | 355 | 347 | 355 | 35,440,000 | 355 |
| 2010-06-14 | 347 | 351 | 346 | 349 | 33,514,000 | 349 |
| 2010-06-11 | 349 | 351 | 343 | 344 | 68,056,000 | 344 |
| 2010-06-10 | 346 | 346 | 336 | 341 | 59,332,000 | 341 |
| 2010-06-09 | 346 | 348 | 334 | 340 | 89,080,000 | 340 |
| 2010-06-08 | 342 | 352 | 341 | 349 | 77,364,000 | 349 |
| 2010-06-07 | 355 | 356 | 345 | 345 | 104,675,000 | 345 |
| 2010-06-04 | 371 | 374 | 367 | 371 | 68,415,000 | 371 |
| 2010-06-03 | 364 | 372 | 363 | 371 | 76,781,000 | 371 |
| 2010-06-02 | 356 | 366 | 354 | 357 | 85,476,000 | 357 |
| 2010-06-01 | 367 | 368 | 356 | 359 | 84,422,000 | 359 |
| 2010-05-31 | 374 | 376 | 370 | 372 | 65,437,000 | 372 |
| 2010-05-28 | 377 | 378 | 366 | 370 | 81,171,000 | 370 |
| 2010-05-27 | 355 | 369 | 354 | 368 | 96,933,000 | 368 |
| 2010-05-26 | 354 | 362 | 345 | 360 | 89,360,000 | 360 |
| 2010-05-25 | 358 | 362 | 346 | 348 | 76,008,000 | 348 |
| 2010-05-24 | 363 | 366 | 355 | 361 | 61,022,000 | 361 |
| 2010-05-21 | 356 | 367 | 353 | 366 | 98,737,000 | 366 |
| 2010-05-20 | 376 | 379 | 368 | 370 | 85,037,000 | 370 |
| 2010-05-19 | 372 | 384 | 366 | 383 | 99,944,000 | 383 |
| 2010-05-18 | 391 | 395 | 376 | 381 | 82,920,000 | 381 |
| 2010-05-17 | 398 | 399 | 385 | 388 | 61,622,000 | 388 |
| 2010-05-14 | 404 | 407 | 398 | 403 | 74,116,000 | 403 |
| 2010-05-13 | 407 | 413 | 405 | 410 | 123,528,000 | 410 |
| 2010-05-12 | 398 | 401 | 391 | 400 | 130,481,000 | 400 |
| 2010-05-11 | 403 | 404 | 382 | 382 | 74,117,000 | 382 |
| 2010-05-10 | 400 | 407 | 390 | 395 | 81,790,000 | 395 |
| 2010-05-07 | 384 | 404 | 381 | 399 | 130,230,000 | 399 |
| 2010-05-06 | 409 | 415 | 403 | 404 | 76,093,000 | 404 |
| 2010-04-30 | 422 | 424 | 414 | 418 | 85,523,000 | 418 |
| 2010-04-28 | 408 | 419 | 406 | 418 | 105,974,000 | 418 |
| 2010-04-27 | 410 | 415 | 409 | 414 | 87,835,000 | 414 |
| 2010-04-26 | 401 | 407 | 401 | 405 | 83,542,000 | 405 |
| 2010-04-23 | 402 | 404 | 394 | 396 | 114,935,000 | 396 |
| 2010-04-22 | 391 | 404 | 389 | 403 | 151,222,000 | 403 |
| 2010-04-21 | 394 | 397 | 392 | 394 | 87,470,000 | 394 |
| 2010-04-20 | 387 | 392 | 386 | 386 | 110,226,000 | 386 |
| 2010-04-19 | 374 | 384 | 374 | 380 | 78,509,000 | 380 |
| 2010-04-16 | 376 | 382 | 375 | 379 | 85,021,000 | 379 |
| 2010-04-15 | 376 | 376 | 372 | 373 | 44,003,000 | 373 |
| 2010-04-14 | 372 | 375 | 369 | 372 | 47,502,000 | 372 |
| 2010-04-13 | 372 | 373 | 368 | 370 | 27,242,000 | 370 |
| 2010-04-12 | 372 | 376 | 370 | 371 | 41,024,000 | 371 |
| 2010-04-09 | 369 | 370 | 366 | 368 | 33,017,000 | 368 |
| 2010-04-08 | 366 | 371 | 365 | 367 | 38,429,000 | 367 |
| 2010-04-07 | 367 | 374 | 365 | 372 | 48,406,000 | 372 |
| 2010-04-06 | 376 | 377 | 365 | 366 | 55,924,000 | 366 |
| 2010-04-05 | 380 | 381 | 373 | 376 | 53,622,000 | 376 |
| 2010-04-02 | 372 | 377 | 370 | 375 | 92,535,000 | 375 |
| 2010-04-01 | 353 | 369 | 353 | 368 | 124,042,000 | 368 |
| 2010-03-31 | 352 | 353 | 347 | 349 | 41,403,000 | 349 |
| 2010-03-30 | 350 | 352 | 345 | 351 | 66,433,000 | 351 |
| 2010-03-29 | 336 | 348 | 335 | 347 | 83,134,000 | 347 |
| 2010-03-26 | 325 | 332 | 324 | 332 | 49,545,000 | 332 |
| 2010-03-25 | 326 | 327 | 322 | 323 | 24,459,000 | 323 |
| 2010-03-24 | 326 | 328 | 322 | 325 | 26,834,000 | 325 |
| 2010-03-23 | 330 | 330 | 323 | 325 | 33,439,000 | 325 |
| 2010-03-19 | 328 | 330 | 318 | 326 | 71,008,000 | 326 |
| 2010-03-18 | 331 | 336 | 326 | 327 | 72,517,000 | 327 |
| 2010-03-17 | 326 | 331 | 324 | 331 | 66,268,000 | 331 |
| 2010-03-16 | 322 | 325 | 320 | 323 | 22,666,000 | 323 |
| 2010-03-15 | 328 | 330 | 321 | 323 | 40,907,000 | 323 |
| 2010-03-12 | 325 | 328 | 322 | 326 | 72,594,000 | 326 |
| 2010-03-11 | 316 | 320 | 315 | 320 | 58,121,000 | 320 |
| 2010-03-10 | 311 | 315 | 308 | 312 | 36,340,000 | 312 |
| 2010-03-09 | 311 | 312 | 309 | 310 | 15,014,000 | 310 |
| 2010-03-08 | 311 | 312 | 309 | 311 | 38,038,000 | 311 |
| 2010-03-05 | 304 | 306 | 302 | 305 | 37,289,000 | 305 |
| 2010-03-04 | 300 | 303 | 299 | 302 | 28,825,000 | 302 |
| 2010-03-03 | 301 | 302 | 298 | 300 | 25,602,000 | 300 |
| 2010-03-02 | 302 | 305 | 299 | 301 | 27,294,000 | 301 |
| 2010-03-01 | 294 | 302 | 293 | 299 | 31,433,000 | 299 |
| 2010-02-26 | 295 | 296 | 292 | 293 | 27,596,000 | 293 |
| 2010-02-25 | 300 | 302 | 294 | 296 | 39,629,000 | 296 |
| 2010-02-24 | 299 | 302 | 298 | 300 | 33,930,000 | 300 |
| 2010-02-23 | 305 | 305 | 302 | 304 | 18,902,000 | 304 |
| 2010-02-22 | 303 | 306 | 302 | 305 | 29,720,000 | 305 |
| 2010-02-19 | 303 | 306 | 296 | 297 | 41,584,000 | 297 |
| 2010-02-18 | 303 | 308 | 303 | 305 | 32,120,000 | 305 |
| 2010-02-17 | 302 | 304 | 299 | 303 | 45,479,000 | 303 |
| 2010-02-16 | 299 | 299 | 292 | 295 | 54,008,000 | 295 |
| 2010-02-15 | 305 | 307 | 299 | 301 | 41,430,000 | 301 |
| 2010-02-12 | 310 | 310 | 303 | 306 | 36,069,000 | 306 |
| 2010-02-10 | 310 | 312 | 306 | 306 | 42,257,000 | 306 |
| 2010-02-09 | 305 | 308 | 302 | 307 | 47,192,000 | 307 |
| 2010-02-08 | 312 | 318 | 304 | 307 | 90,300,000 | 307 |
| 2010-02-05 | 292 | 317 | 291 | 315 | 126,456,000 | 315 |
| 2010-02-04 | 309 | 311 | 304 | 305 | 55,721,000 | 305 |
| 2010-02-03 | 313 | 314 | 310 | 310 | 45,370,000 | 310 |
| 2010-02-02 | 311 | 313 | 308 | 311 | 34,233,000 | 311 |
| 2010-02-01 | 314 | 314 | 303 | 306 | 52,726,000 | 306 |
| 2010-01-29 | 314 | 318 | 309 | 311 | 90,140,000 | 311 |
| 2010-01-28 | 308 | 319 | 307 | 317 | 86,012,000 | 317 |
| 2010-01-27 | 308 | 310 | 302 | 303 | 119,823,000 | 303 |
| 2010-01-26 | 324 | 329 | 301 | 303 | 205,437,000 | 303 |
| 2010-01-25 | 313 | 323 | 312 | 322 | 117,722,000 | 322 |
| 2010-01-22 | 306 | 318 | 305 | 316 | 163,804,000 | 316 |
| 2010-01-21 | 305 | 311 | 301 | 309 | 69,826,000 | 309 |
| 2010-01-20 | 309 | 315 | 305 | 308 | 89,763,000 | 308 |
| 2010-01-19 | 303 | 309 | 301 | 303 | 127,534,000 | 303 |
| 2010-01-18 | 295 | 297 | 293 | 295 | 32,383,000 | 295 |
| 2010-01-15 | 294 | 299 | 294 | 298 | 63,792,000 | 298 |
| 2010-01-14 | 293 | 297 | 292 | 295 | 38,697,000 | 295 |
| 2010-01-13 | 292 | 295 | 288 | 290 | 58,354,000 | 290 |
| 2010-01-12 | 290 | 297 | 289 | 296 | 79,452,000 | 296 |
| 2010-01-08 | 288 | 290 | 286 | 290 | 47,739,000 | 290 |
| 2010-01-07 | 285 | 288 | 284 | 286 | 42,572,000 | 286 |
| 2010-01-06 | 283 | 287 | 276 | 284 | 73,369,000 | 284 |
| 2010-01-05 | 290 | 291 | 279 | 281 | 84,988,000 | 281 |
| 2010-01-04 | 286 | 290 | 284 | 286 | 65,945,000 | 286 |
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