6501 (株)日立製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	402	404	401	404	7,777,000	404
2011-12-29	401	403	400	402	6,869,000	402
2011-12-28	404	405	402	403	6,229,000	403
2011-12-27	403	406	403	403	7,536,000	403
2011-12-26	407	408	404	406	11,808,000	406
2011-12-22	405	405	400	403	14,256,000	403
2011-12-21	408	410	405	408	12,126,000	408
2011-12-20	402	408	402	404	14,443,000	404
2011-12-19	404	405	400	403	17,713,000	403
2011-12-16	410	411	404	407	22,758,000	407
2011-12-15	420	420	409	410	19,949,000	410
2011-12-14	423	426	421	423	13,952,000	423
2011-12-13	423	427	421	425	21,409,000	425
2011-12-12	429	433	428	428	18,601,000	428
2011-12-09	422	428	422	424	29,467,000	424
2011-12-08	428	430	424	429	19,414,000	429
2011-12-07	426	432	425	430	26,804,000	430
2011-12-06	432	433	424	425	15,311,000	425
2011-12-05	437	438	431	433	20,593,000	433
2011-12-02	432	436	430	436	20,482,000	436
2011-12-01	436	436	431	432	22,449,000	432
2011-11-30	425	428	420	423	32,621,000	423
2011-11-29	413	428	412	425	62,117,000	425
2011-11-28	403	406	400	403	16,400,000	403
2011-11-25	397	400	392	395	22,220,000	395
2011-11-24	400	402	397	398	40,320,000	398
2011-11-22	404	411	403	408	26,285,000	408
2011-11-21	410	412	406	408	13,756,000	408
2011-11-18	410	416	408	413	17,922,000	413
2011-11-17	408	418	408	416	18,665,000	416
2011-11-16	416	418	411	411	15,088,000	411
2011-11-15	417	421	415	416	14,031,000	416
2011-11-14	421	423	416	421	10,804,000	421
2011-11-11	415	418	409	415	24,803,000	415
2011-11-10	417	419	411	416	29,633,000	416
2011-11-09	425	428	420	427	19,546,000	427
2011-11-08	428	430	420	421	21,105,000	421
2011-11-07	430	433	426	431	21,579,000	431
2011-11-04	423	432	419	431	28,860,000	431
2011-11-02	419	424	415	416	32,011,000	416
2011-11-01	424	435	424	426	22,396,000	426
2011-10-31	431	440	427	427	25,609,000	427
2011-10-28	440	442	431	434	29,288,000	434
2011-10-27	430	437	424	435	44,736,000	435
2011-10-26	417	427	417	424	47,495,000	424
2011-10-25	415	417	409	409	20,211,000	409
2011-10-24	405	415	405	415	24,074,000	415
2011-10-21	398	403	396	402	20,071,000	402
2011-10-20	404	405	396	399	15,308,000	399
2011-10-19	406	408	401	404	15,763,000	404
2011-10-18	399	405	398	403	19,802,000	403
2011-10-17	403	410	401	409	23,078,000	409
2011-10-14	392	397	388	395	27,592,000	395
2011-10-13	396	399	394	396	25,384,000	396
2011-10-12	380	392	377	389	29,451,000	389
2011-10-11	382	385	376	382	32,124,000	382
2011-10-07	373	378	371	374	28,706,000	374
2011-10-06	369	370	365	367	25,716,000	367
2011-10-05	375	376	360	363	33,096,000	363
2011-10-04	368	372	365	371	44,973,000	371
2011-10-03	379	380	372	378	30,205,000	378
2011-09-30	393	394	386	389	29,802,000	389
2011-09-29	381	392	381	392	41,642,000	392
2011-09-28	382	390	379	389	36,473,000	389
2011-09-27	379	381	376	381	21,467,000	381
2011-09-26	380	381	366	371	50,825,000	371
2011-09-22	392	393	382	383	29,194,000	383
2011-09-21	391	399	391	397	21,290,000	397
2011-09-20	389	393	387	390	20,807,000	390
2011-09-16	387	399	385	397	36,236,000	397
2011-09-15	384	386	378	381	22,728,000	381
2011-09-14	381	385	375	378	23,745,000	378
2011-09-13	379	383	374	382	29,846,000	382
2011-09-12	377	380	373	378	34,933,000	378
2011-09-09	390	394	384	385	32,405,000	385
2011-09-08	398	399	391	392	20,278,000	392
2011-09-07	392	396	389	392	26,740,000	392
2011-09-06	392	394	385	388	33,303,000	388
2011-09-05	403	404	394	397	27,462,000	397
2011-09-02	413	415	407	409	23,521,000	409
2011-09-01	414	418	413	417	18,580,000	417
2011-08-31	409	413	406	413	28,324,000	413
2011-08-30	412	416	410	411	27,308,000	411
2011-08-29	404	412	398	406	36,857,000	406
2011-08-26	403	408	399	405	45,458,000	405
2011-08-25	394	404	393	403	40,296,000	403
2011-08-24	400	400	386	388	34,405,000	388
2011-08-23	388	396	383	395	42,315,000	395
2011-08-22	391	400	385	386	53,600,000	386
2011-08-19	397	402	392	393	47,466,000	393
2011-08-18	416	417	405	409	30,420,000	409
2011-08-17	426	427	416	419	28,456,000	419
2011-08-16	430	432	428	431	17,708,000	431
2011-08-15	427	429	425	429	20,639,000	429
2011-08-12	427	429	418	421	30,102,000	421
2011-08-11	420	426	418	423	33,317,000	423
2011-08-10	438	440	428	430	35,561,000	430
2011-08-09	418	430	412	429	62,416,000	429
2011-08-08	441	443	429	433	46,796,000	433
2011-08-05	453	459	448	451	56,160,000	451
2011-08-04	475	481	469	471	93,450,000	471
2011-08-03	460	466	456	463	37,304,000	463
2011-08-02	469	471	463	467	37,514,000	467
2011-08-01	486	486	471	471	37,391,000	471
2011-07-29	484	484	474	479	36,480,000	479
2011-07-28	478	489	478	485	57,186,000	485
2011-07-27	477	481	475	480	26,474,000	480
2011-07-26	481	483	477	481	13,042,000	481
2011-07-25	477	481	475	481	22,284,000	481
2011-07-22	482	483	477	478	22,735,000	478
2011-07-21	484	484	479	480	14,792,000	480
2011-07-20	487	488	481	483	19,631,000	483
2011-07-19	486	488	481	483	22,634,000	483
2011-07-15	480	486	479	484	29,703,000	484
2011-07-14	477	480	474	475	24,254,000	475
2011-07-13	473	483	473	480	30,656,000	480
2011-07-12	472	476	472	473	22,631,000	473
2011-07-11	481	484	476	478	24,351,000	478
2011-07-08	490	491	482	483	26,143,000	483
2011-07-07	488	489	485	486	21,959,000	486
2011-07-06	482	492	481	491	47,072,000	491
2011-07-05	479	483	478	481	28,490,000	481
2011-07-04	485	485	480	481	22,939,000	481
2011-07-01	478	481	476	479	40,677,000	479
2011-06-30	473	474	469	473	34,999,000	473
2011-06-29	470	473	468	472	29,152,000	472
2011-06-28	462	466	460	462	33,084,000	462
2011-06-27	463	464	456	457	24,095,000	457
2011-06-24	460	465	455	465	28,872,000	465
2011-06-23	461	464	458	458	22,506,000	458
2011-06-22	455	465	453	465	41,195,000	465
2011-06-21	450	452	443	451	32,822,000	451
2011-06-20	451	455	446	447	28,537,000	447
2011-06-17	460	462	448	453	42,890,000	453
2011-06-16	470	472	458	458	40,707,000	458
2011-06-15	474	477	471	474	29,261,000	474
2011-06-14	468	475	467	473	33,529,000	473
2011-06-13	462	470	460	469	27,734,000	469
2011-06-10	472	474	462	464	48,419,000	464
2011-06-09	465	469	462	469	38,277,000	469
2011-06-08	461	464	457	463	28,253,000	463
2011-06-07	462	464	457	462	41,084,000	462
2011-06-06	457	466	455	463	45,573,000	463
2011-06-03	465	468	457	458	21,235,000	458
2011-06-02	465	470	461	463	47,724,000	463
2011-06-01	466	473	463	473	44,586,000	473
2011-05-31	454	464	454	464	34,260,000	464
2011-05-30	451	456	449	455	32,208,000	455
2011-05-27	448	458	448	454	43,117,000	454
2011-05-26	446	452	443	451	36,692,000	451
2011-05-25	452	453	441	441	40,059,000	441
2011-05-24	449	456	447	454	43,104,000	454
2011-05-23	462	465	451	452	30,760,000	452
2011-05-20	460	471	459	462	53,079,000	462
2011-05-19	468	471	459	460	35,234,000	460
2011-05-18	458	468	456	468	46,658,000	468
2011-05-17	450	458	448	458	33,913,000	458
2011-05-16	453	460	451	452	39,388,000	452
2011-05-13	466	467	454	457	58,079,000	457
2011-05-12	452	470	451	462	89,053,000	462
2011-05-11	456	457	448	451	28,697,000	451
2011-05-10	446	453	445	452	55,863,000	452
2011-05-09	450	450	437	440	24,416,000	440
2011-05-06	444	448	441	446	35,046,000	446
2011-05-02	446	451	443	451	47,406,000	451
2011-04-28	429	439	429	438	74,207,000	438
2011-04-27	422	424	417	421	22,205,000	421
2011-04-26	415	418	411	416	26,804,000	416
2011-04-25	423	426	417	419	21,786,000	419
2011-04-22	416	425	415	423	46,597,000	423
2011-04-21	410	422	406	417	66,590,000	417
2011-04-20	393	405	390	405	52,517,000	405
2011-04-19	393	394	387	387	34,225,000	387
2011-04-18	403	405	397	397	24,305,000	397
2011-04-15	403	411	403	405	41,130,000	405
2011-04-14	403	409	398	405	49,334,000	405
2011-04-13	397	411	395	409	43,907,000	409
2011-04-12	406	409	397	400	48,971,000	400
2011-04-11	417	420	410	411	43,233,000	411
2011-04-08	421	425	415	423	49,767,000	423
2011-04-07	419	427	417	424	45,079,000	424
2011-04-06	423	427	413	417	53,682,000	417
2011-04-05	426	427	413	418	46,390,000	418
2011-04-04	428	433	426	427	31,080,000	427
2011-04-01	433	437	426	426	43,710,000	426
2011-03-31	440	444	427	433	55,670,000	433
2011-03-30	414	437	413	437	115,607,000	437
2011-03-29	402	406	391	402	61,099,000	402
2011-03-28	412	416	401	406	56,247,000	406
2011-03-25	424	426	401	410	73,596,000	410
2011-03-24	435	438	417	421	73,490,000	421
2011-03-23	439	444	427	440	97,572,000	440
2011-03-22	430	441	425	438	87,104,000	438
2011-03-18	412	417	403	411	82,551,000	411
2011-03-17	400	419	398	404	121,105,000	404
2011-03-16	410	431	407	422	198,342,000	422
2011-03-15	385	386	334	362	270,253,000	362
2011-03-14	414	432	414	414	174,484,000	414
2011-03-11	498	501	493	494	68,131,000	494
2011-03-10	508	508	500	506	50,038,000	506
2011-03-09	516	518	506	507	63,844,000	507
2011-03-08	520	523	512	514	98,282,000	514
2011-03-07	503	509	499	505	91,910,000	505
2011-03-04	504	505	497	500	52,518,000	500
2011-03-03	497	500	494	497	42,201,000	497
2011-03-02	491	498	488	492	64,766,000	492
2011-03-01	498	501	494	499	50,338,000	499
2011-02-28	482	495	477	495	63,896,000	495
2011-02-25	474	482	472	482	68,337,000	482
2011-02-24	478	481	473	474	70,331,000	474
2011-02-23	478	489	477	481	74,176,000	481
2011-02-22	489	492	483	483	49,510,000	483
2011-02-21	503	503	494	497	41,136,000	497
2011-02-18	502	505	499	503	44,170,000	503
2011-02-17	514	515	504	505	46,656,000	505
2011-02-16	505	513	503	510	73,422,000	510
2011-02-15	497	507	494	505	70,333,000	505
2011-02-14	498	499	493	498	38,299,000	498
2011-02-10	483	493	482	491	59,864,000	491
2011-02-09	492	494	482	484	51,504,000	484
2011-02-08	502	503	491	492	48,614,000	492
2011-02-07	493	500	492	498	76,448,000	498
2011-02-04	488	488	481	487	60,577,000	487
2011-02-03	475	481	468	473	75,073,000	473
2011-02-02	468	473	466	470	76,032,000	470
2011-02-01	456	465	454	463	84,906,000	463
2011-01-31	452	452	444	448	54,167,000	448
2011-01-28	461	463	456	461	50,837,000	461
2011-01-27	458	461	452	459	58,644,000	459
2011-01-26	451	453	449	450	20,918,000	450
2011-01-25	452	457	449	453	44,318,000	453
2011-01-24	447	451	442	447	44,611,000	447
2011-01-21	458	459	443	444	49,430,000	444
2011-01-20	463	468	455	457	69,687,000	457
2011-01-19	455	466	452	465	86,785,000	465
2011-01-18	442	451	441	448	34,989,000	448
2011-01-17	450	451	444	445	25,174,000	445
2011-01-14	452	453	446	447	35,881,000	447
2011-01-13	454	457	449	454	43,018,000	454
2011-01-12	459	462	449	450	53,516,000	450
2011-01-11	454	462	452	457	45,810,000	457
2011-01-07	453	458	449	456	52,895,000	456
2011-01-06	450	453	448	452	60,689,000	452
2011-01-05	438	444	436	443	51,107,000	443
2011-01-04	440	442	436	438	60,062,000	438

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6501 (株)日立製作所 の時系列データ [2011年度]

6501 (株)日立製作所の時系列データ [2011年度]