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
2010-12-3042643442543371,498,0002,165
2010-12-2941742541742555,420,0002,125
2010-12-2841241841141532,924,0002,075
2010-12-2741041240941119,306,0002,055
2010-12-2440941040740812,521,0002,040
2010-12-2241341541041127,173,0002,055
2010-12-2140841440841221,995,0002,060
2010-12-2041241340640817,866,0002,040
2010-12-1741441541141117,536,0002,055
2010-12-1641241641141423,264,0002,070
2010-12-1541841841241227,789,0002,060
2010-12-1441441841241531,961,0002,075
2010-12-1340941340741325,755,0002,065
2010-12-1041541540941050,753,0002,050
2010-12-0942042041341424,876,0002,070
2010-12-0841742241542049,823,0002,100
2010-12-0741541741241339,879,0002,065
2010-12-0641241941041654,309,0002,080
2010-12-0341041240841038,394,0002,050
2010-12-0240740740440736,547,0002,035
2010-12-0139639939339928,507,0001,995
2010-11-3040240339639639,574,0001,980
2010-11-2939840439840132,695,0002,005
2010-11-2640040239639635,918,0001,980
2010-11-2540640740240235,330,0002,010
2010-11-2439640339540137,500,0002,005
2010-11-2240140439940437,299,0002,020
2010-11-1940040239539736,345,0001,985
2010-11-1839239739039729,206,0001,985
2010-11-1738639238539124,424,0001,955
2010-11-1639639838939136,961,0001,955
2010-11-1539139438939327,692,0001,965
2010-11-1239139338738834,630,0001,940
2010-11-1139839939339427,653,0001,970
2010-11-1039139739039439,681,0001,970
2010-11-0938339138338841,399,0001,940
2010-11-0838438638338534,291,0001,925
2010-11-0537738537738057,646,0001,900
2010-11-0437337537237346,136,0001,865
2010-11-0236436736336429,565,0001,820
2010-11-0136437036336447,762,0001,820
2010-10-2937037036336493,443,0001,820
2010-10-2835435535035021,109,0001,750
2010-10-2735535735235434,073,0001,770
2010-10-2635335635235320,397,0001,765
2010-10-2535635735135425,135,0001,770
2010-10-2235335935135754,343,0001,785
2010-10-2135035234634735,514,0001,735
2010-10-2034635334435140,397,0001,755
2010-10-1934735034634923,819,0001,745
2010-10-1835235434735022,665,0001,750
2010-10-1535735734935241,290,0001,760
2010-10-1434735534535138,496,0001,755
2010-10-1334735034434424,301,0001,720
2010-10-1235435734534637,691,0001,730
2010-10-0835435635135228,665,0001,760
2010-10-0735535835335638,811,0001,780
2010-10-0636236435636041,166,0001,800
2010-10-0535636235436045,119,0001,800
2010-10-0436136235635828,293,0001,790
2010-10-0136836835836035,174,0001,800
2010-09-3037237336336535,758,0001,825
2010-09-2936837536737434,039,0001,870
2010-09-2837137236636727,597,0001,835
2010-09-2737037536937434,124,0001,870
2010-09-2437137236436650,549,0001,830
2010-09-2237437937337427,719,0001,870
2010-09-2138438737637651,988,0001,880
2010-09-1737237937137870,261,0001,890
2010-09-1637137236536531,565,0001,825
2010-09-1535737035636748,578,0001,835
2010-09-1436036135635823,108,0001,790
2010-09-1336436535835924,190,0001,795
2010-09-1036336635735947,386,0001,795
2010-09-0936036335836132,453,0001,805
2010-09-0835435735335633,349,0001,780
2010-09-0735936735735834,928,0001,790
2010-09-0635536235336140,544,0001,805
2010-09-0335335534835036,484,0001,750
2010-09-0235535634935337,069,0001,765
2010-09-0134235034034844,297,0001,740
2010-08-3134634834034031,149,0001,700
2010-08-3035135534935233,103,0001,760
2010-08-2733634533434437,349,0001,720
2010-08-2634134233734127,197,0001,705
2010-08-2533534333433738,270,0001,685
2010-08-2434734734134134,631,0001,705
2010-08-2335735735035122,375,0001,755
2010-08-2035836035535826,286,0001,790
2010-08-1935936435836331,498,0001,815
2010-08-1835335935135836,231,0001,790
2010-08-1735135434834832,428,0001,740
2010-08-1634935434835328,981,0001,765
2010-08-1334935334435330,053,0001,765
2010-08-1234234834134755,047,0001,735
2010-08-1136036235235334,345,0001,765
2010-08-1036937236436523,342,0001,825
2010-08-0936837036436627,632,0001,830
2010-08-0636837436737321,607,0001,865
2010-08-0537037536737144,493,0001,855
2010-08-0436837136336446,081,0001,820
2010-08-0337437436737146,321,0001,855
2010-08-0236536736136773,579,0001,835
2010-07-3035935934935238,300,0001,760
2010-07-2935136035135935,575,0001,795
2010-07-2834935534635527,677,0001,775
2010-07-2734234934134223,605,0001,710
2010-07-2634434734334425,086,0001,720
2010-07-2333534133334039,041,0001,700
2010-07-2232833032332729,289,0001,635
2010-07-2134034133033229,093,0001,660
2010-07-2033534033333433,571,0001,670
2010-07-1634534834034328,579,0001,715
2010-07-1535135334835027,582,0001,750
2010-07-1435135734935736,324,0001,785
2010-07-1334735134034428,253,0001,720
2010-07-1234635334634937,349,0001,745
2010-07-0934234733934538,197,0001,725
2010-07-0834134233633829,550,0001,690
2010-07-0733533832733034,055,0001,650
2010-07-0632733832233754,922,0001,685
2010-07-0532332932232736,285,0001,635
2010-07-0231832231532141,822,0001,605
2010-07-0132132231331541,709,0001,575
2010-06-3031832431732448,641,0001,620
2010-06-2933734132532846,969,0001,640
2010-06-2834234333733723,802,0001,685
2010-06-2534234433934130,399,0001,705
2010-06-2434635134434739,421,0001,735
2010-06-2335535835035134,905,0001,755
2010-06-2236136835936039,830,0001,800
2010-06-2135336535236444,350,0001,820
2010-06-1835535534734942,281,0001,745
2010-06-1736036535435736,911,0001,785
2010-06-1636336536036145,084,0001,805
2010-06-1534835534735535,440,0001,775
2010-06-1434735134634933,514,0001,745
2010-06-1134935134334468,056,0001,720
2010-06-1034634633634159,332,0001,705
2010-06-0934634833434089,080,0001,700
2010-06-0834235234134977,364,0001,745
2010-06-07355356345345104,675,0001,725
2010-06-0437137436737168,415,0001,855
2010-06-0336437236337176,781,0001,855
2010-06-0235636635435785,476,0001,785
2010-06-0136736835635984,422,0001,795
2010-05-3137437637037265,437,0001,860
2010-05-2837737836637081,171,0001,850
2010-05-2735536935436896,933,0001,840
2010-05-2635436234536089,360,0001,800
2010-05-2535836234634876,008,0001,740
2010-05-2436336635536161,022,0001,805
2010-05-2135636735336698,737,0001,830
2010-05-2037637936837085,037,0001,850
2010-05-1937238436638399,944,0001,915
2010-05-1839139537638182,920,0001,905
2010-05-1739839938538861,622,0001,940
2010-05-1440440739840374,116,0002,015
2010-05-13407413405410123,528,0002,050
2010-05-12398401391400130,481,0002,000
2010-05-1140340438238274,117,0001,910
2010-05-1040040739039581,790,0001,975
2010-05-07384404381399130,230,0001,995
2010-05-0640941540340476,093,0002,020
2010-04-3042242441441885,523,0002,090
2010-04-28408419406418105,974,0002,090
2010-04-2741041540941487,835,0002,070
2010-04-2640140740140583,542,0002,025
2010-04-23402404394396114,935,0001,980
2010-04-22391404389403151,222,0002,015
2010-04-2139439739239487,470,0001,970
2010-04-20387392386386110,226,0001,930
2010-04-1937438437438078,509,0001,900
2010-04-1637638237537985,021,0001,895
2010-04-1537637637237344,003,0001,865
2010-04-1437237536937247,502,0001,860
2010-04-1337237336837027,242,0001,850
2010-04-1237237637037141,024,0001,855
2010-04-0936937036636833,017,0001,840
2010-04-0836637136536738,429,0001,835
2010-04-0736737436537248,406,0001,860
2010-04-0637637736536655,924,0001,830
2010-04-0538038137337653,622,0001,880
2010-04-0237237737037592,535,0001,875
2010-04-01353369353368124,042,0001,840
2010-03-3135235334734941,403,0001,745
2010-03-3035035234535166,433,0001,755
2010-03-2933634833534783,134,0001,735
2010-03-2632533232433249,545,0001,660
2010-03-2532632732232324,459,0001,615
2010-03-2432632832232526,834,0001,625
2010-03-2333033032332533,439,0001,625
2010-03-1932833031832671,008,0001,630
2010-03-1833133632632772,517,0001,635
2010-03-1732633132433166,268,0001,655
2010-03-1632232532032322,666,0001,615
2010-03-1532833032132340,907,0001,615
2010-03-1232532832232672,594,0001,630
2010-03-1131632031532058,121,0001,600
2010-03-1031131530831236,340,0001,560
2010-03-0931131230931015,014,0001,550
2010-03-0831131230931138,038,0001,555
2010-03-0530430630230537,289,0001,525
2010-03-0430030329930228,825,0001,510
2010-03-0330130229830025,602,0001,500
2010-03-0230230529930127,294,0001,505
2010-03-0129430229329931,433,0001,495
2010-02-2629529629229327,596,0001,465
2010-02-2530030229429639,629,0001,480
2010-02-2429930229830033,930,0001,500
2010-02-2330530530230418,902,0001,520
2010-02-2230330630230529,720,0001,525
2010-02-1930330629629741,584,0001,485
2010-02-1830330830330532,120,0001,525
2010-02-1730230429930345,479,0001,515
2010-02-1629929929229554,008,0001,475
2010-02-1530530729930141,430,0001,505
2010-02-1231031030330636,069,0001,530
2010-02-1031031230630642,257,0001,530
2010-02-0930530830230747,192,0001,535
2010-02-0831231830430790,300,0001,535
2010-02-05292317291315126,456,0001,575
2010-02-0430931130430555,721,0001,525
2010-02-0331331431031045,370,0001,550
2010-02-0231131330831134,233,0001,555
2010-02-0131431430330652,726,0001,530
2010-01-2931431830931190,140,0001,555
2010-01-2830831930731786,012,0001,585
2010-01-27308310302303119,823,0001,515
2010-01-26324329301303205,437,0001,515
2010-01-25313323312322117,722,0001,610
2010-01-22306318305316163,804,0001,580
2010-01-2130531130130969,826,0001,545
2010-01-2030931530530889,763,0001,540
2010-01-19303309301303127,534,0001,515
2010-01-1829529729329532,383,0001,475
2010-01-1529429929429863,792,0001,490
2010-01-1429329729229538,697,0001,475
2010-01-1329229528829058,354,0001,450
2010-01-1229029728929679,452,0001,480
2010-01-0828829028629047,739,0001,450
2010-01-0728528828428642,572,0001,430
2010-01-0628328727628473,369,0001,420
2010-01-0529029127928184,988,0001,405
2010-01-0428629028428665,945,0001,430

分割・併合履歴 : [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株