1. HOME >
  2. 株価時系列 >
  3. 6501 >
  4. 2011年

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
2011-12-304024044014047,777,0002,020
2011-12-294014034004026,869,0002,010
2011-12-284044054024036,229,0002,015
2011-12-274034064034037,536,0002,015
2011-12-2640740840440611,808,0002,030
2011-12-2240540540040314,256,0002,015
2011-12-2140841040540812,126,0002,040
2011-12-2040240840240414,443,0002,020
2011-12-1940440540040317,713,0002,015
2011-12-1641041140440722,758,0002,035
2011-12-1542042040941019,949,0002,050
2011-12-1442342642142313,952,0002,115
2011-12-1342342742142521,409,0002,125
2011-12-1242943342842818,601,0002,140
2011-12-0942242842242429,467,0002,120
2011-12-0842843042442919,414,0002,145
2011-12-0742643242543026,804,0002,150
2011-12-0643243342442515,311,0002,125
2011-12-0543743843143320,593,0002,165
2011-12-0243243643043620,482,0002,180
2011-12-0143643643143222,449,0002,160
2011-11-3042542842042332,621,0002,115
2011-11-2941342841242562,117,0002,125
2011-11-2840340640040316,400,0002,015
2011-11-2539740039239522,220,0001,975
2011-11-2440040239739840,320,0001,990
2011-11-2240441140340826,285,0002,040
2011-11-2141041240640813,756,0002,040
2011-11-1841041640841317,922,0002,065
2011-11-1740841840841618,665,0002,080
2011-11-1641641841141115,088,0002,055
2011-11-1541742141541614,031,0002,080
2011-11-1442142341642110,804,0002,105
2011-11-1141541840941524,803,0002,075
2011-11-1041741941141629,633,0002,080
2011-11-0942542842042719,546,0002,135
2011-11-0842843042042121,105,0002,105
2011-11-0743043342643121,579,0002,155
2011-11-0442343241943128,860,0002,155
2011-11-0241942441541632,011,0002,080
2011-11-0142443542442622,396,0002,130
2011-10-3143144042742725,609,0002,135
2011-10-2844044243143429,288,0002,170
2011-10-2743043742443544,736,0002,175
2011-10-2641742741742447,495,0002,120
2011-10-2541541740940920,211,0002,045
2011-10-2440541540541524,074,0002,075
2011-10-2139840339640220,071,0002,010
2011-10-2040440539639915,308,0001,995
2011-10-1940640840140415,763,0002,020
2011-10-1839940539840319,802,0002,015
2011-10-1740341040140923,078,0002,045
2011-10-1439239738839527,592,0001,975
2011-10-1339639939439625,384,0001,980
2011-10-1238039237738929,451,0001,945
2011-10-1138238537638232,124,0001,910
2011-10-0737337837137428,706,0001,870
2011-10-0636937036536725,716,0001,835
2011-10-0537537636036333,096,0001,815
2011-10-0436837236537144,973,0001,855
2011-10-0337938037237830,205,0001,890
2011-09-3039339438638929,802,0001,945
2011-09-2938139238139241,642,0001,960
2011-09-2838239037938936,473,0001,945
2011-09-2737938137638121,467,0001,905
2011-09-2638038136637150,825,0001,855
2011-09-2239239338238329,194,0001,915
2011-09-2139139939139721,290,0001,985
2011-09-2038939338739020,807,0001,950
2011-09-1638739938539736,236,0001,985
2011-09-1538438637838122,728,0001,905
2011-09-1438138537537823,745,0001,890
2011-09-1337938337438229,846,0001,910
2011-09-1237738037337834,933,0001,890
2011-09-0939039438438532,405,0001,925
2011-09-0839839939139220,278,0001,960
2011-09-0739239638939226,740,0001,960
2011-09-0639239438538833,303,0001,940
2011-09-0540340439439727,462,0001,985
2011-09-0241341540740923,521,0002,045
2011-09-0141441841341718,580,0002,085
2011-08-3140941340641328,324,0002,065
2011-08-3041241641041127,308,0002,055
2011-08-2940441239840636,857,0002,030
2011-08-2640340839940545,458,0002,025
2011-08-2539440439340340,296,0002,015
2011-08-2440040038638834,405,0001,940
2011-08-2338839638339542,315,0001,975
2011-08-2239140038538653,600,0001,930
2011-08-1939740239239347,466,0001,965
2011-08-1841641740540930,420,0002,045
2011-08-1742642741641928,456,0002,095
2011-08-1643043242843117,708,0002,155
2011-08-1542742942542920,639,0002,145
2011-08-1242742941842130,102,0002,105
2011-08-1142042641842333,317,0002,115
2011-08-1043844042843035,561,0002,150
2011-08-0941843041242962,416,0002,145
2011-08-0844144342943346,796,0002,165
2011-08-0545345944845156,160,0002,255
2011-08-0447548146947193,450,0002,355
2011-08-0346046645646337,304,0002,315
2011-08-0246947146346737,514,0002,335
2011-08-0148648647147137,391,0002,355
2011-07-2948448447447936,480,0002,395
2011-07-2847848947848557,186,0002,425
2011-07-2747748147548026,474,0002,400
2011-07-2648148347748113,042,0002,405
2011-07-2547748147548122,284,0002,405
2011-07-2248248347747822,735,0002,390
2011-07-2148448447948014,792,0002,400
2011-07-2048748848148319,631,0002,415
2011-07-1948648848148322,634,0002,415
2011-07-1548048647948429,703,0002,420
2011-07-1447748047447524,254,0002,375
2011-07-1347348347348030,656,0002,400
2011-07-1247247647247322,631,0002,365
2011-07-1148148447647824,351,0002,390
2011-07-0849049148248326,143,0002,415
2011-07-0748848948548621,959,0002,430
2011-07-0648249248149147,072,0002,455
2011-07-0547948347848128,490,0002,405
2011-07-0448548548048122,939,0002,405
2011-07-0147848147647940,677,0002,395
2011-06-3047347446947334,999,0002,365
2011-06-2947047346847229,152,0002,360
2011-06-2846246646046233,084,0002,310
2011-06-2746346445645724,095,0002,285
2011-06-2446046545546528,872,0002,325
2011-06-2346146445845822,506,0002,290
2011-06-2245546545346541,195,0002,325
2011-06-2145045244345132,822,0002,255
2011-06-2045145544644728,537,0002,235
2011-06-1746046244845342,890,0002,265
2011-06-1647047245845840,707,0002,290
2011-06-1547447747147429,261,0002,370
2011-06-1446847546747333,529,0002,365
2011-06-1346247046046927,734,0002,345
2011-06-1047247446246448,419,0002,320
2011-06-0946546946246938,277,0002,345
2011-06-0846146445746328,253,0002,315
2011-06-0746246445746241,084,0002,310
2011-06-0645746645546345,573,0002,315
2011-06-0346546845745821,235,0002,290
2011-06-0246547046146347,724,0002,315
2011-06-0146647346347344,586,0002,365
2011-05-3145446445446434,260,0002,320
2011-05-3045145644945532,208,0002,275
2011-05-2744845844845443,117,0002,270
2011-05-2644645244345136,692,0002,255
2011-05-2545245344144140,059,0002,205
2011-05-2444945644745443,104,0002,270
2011-05-2346246545145230,760,0002,260
2011-05-2046047145946253,079,0002,310
2011-05-1946847145946035,234,0002,300
2011-05-1845846845646846,658,0002,340
2011-05-1745045844845833,913,0002,290
2011-05-1645346045145239,388,0002,260
2011-05-1346646745445758,079,0002,285
2011-05-1245247045146289,053,0002,310
2011-05-1145645744845128,697,0002,255
2011-05-1044645344545255,863,0002,260
2011-05-0945045043744024,416,0002,200
2011-05-0644444844144635,046,0002,230
2011-05-0244645144345147,406,0002,255
2011-04-2842943942943874,207,0002,190
2011-04-2742242441742122,205,0002,105
2011-04-2641541841141626,804,0002,080
2011-04-2542342641741921,786,0002,095
2011-04-2241642541542346,597,0002,115
2011-04-2141042240641766,590,0002,085
2011-04-2039340539040552,517,0002,025
2011-04-1939339438738734,225,0001,935
2011-04-1840340539739724,305,0001,985
2011-04-1540341140340541,130,0002,025
2011-04-1440340939840549,334,0002,025
2011-04-1339741139540943,907,0002,045
2011-04-1240640939740048,971,0002,000
2011-04-1141742041041143,233,0002,055
2011-04-0842142541542349,767,0002,115
2011-04-0741942741742445,079,0002,120
2011-04-0642342741341753,682,0002,085
2011-04-0542642741341846,390,0002,090
2011-04-0442843342642731,080,0002,135
2011-04-0143343742642643,710,0002,130
2011-03-3144044442743355,670,0002,165
2011-03-30414437413437115,607,0002,185
2011-03-2940240639140261,099,0002,010
2011-03-2841241640140656,247,0002,030
2011-03-2542442640141073,596,0002,050
2011-03-2443543841742173,490,0002,105
2011-03-2343944442744097,572,0002,200
2011-03-2243044142543887,104,0002,190
2011-03-1841241740341182,551,0002,055
2011-03-17400419398404121,105,0002,020
2011-03-16410431407422198,342,0002,110
2011-03-15385386334362270,253,0001,810
2011-03-14414432414414174,484,0002,070
2011-03-1149850149349468,131,0002,470
2011-03-1050850850050650,038,0002,530
2011-03-0951651850650763,844,0002,535
2011-03-0852052351251498,282,0002,570
2011-03-0750350949950591,910,0002,525
2011-03-0450450549750052,518,0002,500
2011-03-0349750049449742,201,0002,485
2011-03-0249149848849264,766,0002,460
2011-03-0149850149449950,338,0002,495
2011-02-2848249547749563,896,0002,475
2011-02-2547448247248268,337,0002,410
2011-02-2447848147347470,331,0002,370
2011-02-2347848947748174,176,0002,405
2011-02-2248949248348349,510,0002,415
2011-02-2150350349449741,136,0002,485
2011-02-1850250549950344,170,0002,515
2011-02-1751451550450546,656,0002,525
2011-02-1650551350351073,422,0002,550
2011-02-1549750749450570,333,0002,525
2011-02-1449849949349838,299,0002,490
2011-02-1048349348249159,864,0002,455
2011-02-0949249448248451,504,0002,420
2011-02-0850250349149248,614,0002,460
2011-02-0749350049249876,448,0002,490
2011-02-0448848848148760,577,0002,435
2011-02-0347548146847375,073,0002,365
2011-02-0246847346647076,032,0002,350
2011-02-0145646545446384,906,0002,315
2011-01-3145245244444854,167,0002,240
2011-01-2846146345646150,837,0002,305
2011-01-2745846145245958,644,0002,295
2011-01-2645145344945020,918,0002,250
2011-01-2545245744945344,318,0002,265
2011-01-2444745144244744,611,0002,235
2011-01-2145845944344449,430,0002,220
2011-01-2046346845545769,687,0002,285
2011-01-1945546645246586,785,0002,325
2011-01-1844245144144834,989,0002,240
2011-01-1745045144444525,174,0002,225
2011-01-1445245344644735,881,0002,235
2011-01-1345445744945443,018,0002,270
2011-01-1245946244945053,516,0002,250
2011-01-1145446245245745,810,0002,285
2011-01-0745345844945652,895,0002,280
2011-01-0645045344845260,689,0002,260
2011-01-0543844443644351,107,0002,215
2011-01-0444044243643860,062,0002,190

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