6501 (株)日立製作所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	507	508	501	504	21,552,000	2,520
2012-12-27	499	506	498	501	27,462,000	2,505
2012-12-26	490	495	489	494	19,476,000	2,470
2012-12-25	490	494	484	484	19,213,000	2,420
2012-12-21	494	495	478	482	28,604,000	2,410
2012-12-20	490	496	488	489	36,140,000	2,445
2012-12-19	495	497	493	496	29,474,000	2,480
2012-12-18	480	490	479	487	35,640,000	2,435
2012-12-17	479	479	473	476	30,181,000	2,380
2012-12-14	474	476	468	472	44,325,000	2,360
2012-12-13	480	486	477	482	30,371,000	2,410
2012-12-12	470	478	468	475	26,298,000	2,375
2012-12-11	462	465	461	465	12,989,000	2,325
2012-12-10	471	471	462	464	10,173,000	2,320
2012-12-07	469	472	468	469	10,176,000	2,345
2012-12-06	471	472	466	468	12,414,000	2,340
2012-12-05	463	468	459	464	23,186,000	2,320
2012-12-04	469	470	463	466	25,184,000	2,330
2012-12-03	478	478	472	475	18,986,000	2,375
2012-11-30	468	478	467	476	52,633,000	2,380
2012-11-29	452	459	451	457	32,647,000	2,285
2012-11-28	449	450	443	444	18,380,000	2,220
2012-11-27	450	454	448	452	20,310,000	2,260
2012-11-26	458	460	453	454	20,298,000	2,270
2012-11-22	455	457	451	453	26,089,000	2,265
2012-11-21	446	453	443	447	26,128,000	2,235
2012-11-20	447	447	440	444	16,809,000	2,220
2012-11-19	442	448	440	446	40,350,000	2,230
2012-11-16	424	436	421	434	38,189,000	2,170
2012-11-15	405	418	403	418	30,679,000	2,090
2012-11-14	409	410	403	404	20,531,000	2,020
2012-11-13	409	414	407	409	26,202,000	2,045
2012-11-12	411	412	406	407	20,051,000	2,035
2012-11-09	411	419	410	416	18,361,000	2,080
2012-11-08	414	417	413	414	16,539,000	2,070
2012-11-07	424	424	416	420	22,062,000	2,100
2012-11-06	419	422	417	419	18,587,000	2,095
2012-11-05	427	427	420	422	20,220,000	2,110
2012-11-02	426	430	424	427	25,414,000	2,135
2012-11-01	421	422	413	420	32,597,000	2,100
2012-10-31	415	426	415	423	37,474,000	2,115
2012-10-30	412	416	405	410	21,613,000	2,050
2012-10-29	412	415	410	411	19,590,000	2,055
2012-10-26	418	420	409	410	37,235,000	2,050
2012-10-25	418	422	417	422	27,135,000	2,110
2012-10-24	417	423	416	421	40,207,000	2,105
2012-10-23	434	435	420	421	40,351,000	2,105
2012-10-22	433	438	430	436	23,608,000	2,180
2012-10-19	436	444	433	440	33,053,000	2,200
2012-10-18	429	437	426	437	33,357,000	2,185
2012-10-17	420	429	418	424	36,001,000	2,120
2012-10-16	415	416	407	414	26,739,000	2,070
2012-10-15	405	413	401	412	28,137,000	2,060
2012-10-12	407	412	403	404	32,030,000	2,020
2012-10-11	405	415	405	405	39,100,000	2,025
2012-10-10	415	417	410	410	37,131,000	2,050
2012-10-09	436	438	422	422	23,740,000	2,110
2012-10-05	438	444	435	439	28,472,000	2,195
2012-10-04	433	442	428	439	32,106,000	2,195
2012-10-03	433	436	427	428	22,207,000	2,140
2012-10-02	437	437	432	433	18,679,000	2,165
2012-10-01	435	439	431	434	21,164,000	2,170
2012-09-28	445	446	434	434	33,168,000	2,170
2012-09-27	435	440	434	435	29,525,000	2,175
2012-09-26	444	445	440	440	19,530,000	2,200
2012-09-25	455	458	452	456	20,401,000	2,280
2012-09-24	462	464	456	456	12,748,000	2,280
2012-09-21	471	471	460	461	19,181,000	2,305
2012-09-20	474	477	466	466	24,634,000	2,330
2012-09-19	474	484	469	480	24,757,000	2,400
2012-09-18	478	478	473	475	22,507,000	2,375
2012-09-14	467	480	465	478	38,040,000	2,390
2012-09-13	456	459	453	457	11,468,000	2,285
2012-09-12	457	458	450	458	21,262,000	2,290
2012-09-11	452	455	451	453	11,073,000	2,265
2012-09-10	456	458	452	458	14,236,000	2,290
2012-09-07	454	458	448	458	24,193,000	2,290
2012-09-06	442	444	440	441	16,358,000	2,205
2012-09-05	446	448	443	443	19,359,000	2,215
2012-09-04	450	455	447	451	21,855,000	2,255
2012-09-03	445	455	441	446	27,648,000	2,230
2012-08-31	455	460	445	449	33,671,000	2,245
2012-08-30	469	469	459	461	18,479,000	2,305
2012-08-29	464	471	462	470	16,595,000	2,350
2012-08-28	472	474	462	465	17,359,000	2,325
2012-08-27	477	481	473	474	12,786,000	2,370
2012-08-24	475	475	470	474	11,395,000	2,370
2012-08-23	470	480	469	477	21,659,000	2,385
2012-08-22	476	482	473	477	21,497,000	2,385
2012-08-21	473	480	473	477	15,431,000	2,385
2012-08-20	480	480	469	475	15,524,000	2,375
2012-08-17	471	480	471	478	30,996,000	2,390
2012-08-16	446	470	446	469	42,395,000	2,345
2012-08-15	447	449	443	444	14,024,000	2,220
2012-08-14	456	457	445	447	21,203,000	2,235
2012-08-13	453	456	449	456	12,770,000	2,280
2012-08-10	452	456	450	451	14,849,000	2,255
2012-08-09	456	460	451	457	25,172,000	2,285
2012-08-08	467	467	454	458	26,846,000	2,290
2012-08-07	459	462	458	460	14,235,000	2,300
2012-08-06	460	463	455	460	23,887,000	2,300
2012-08-03	451	452	444	450	21,512,000	2,250
2012-08-02	456	463	451	461	14,629,000	2,305
2012-08-01	458	461	454	458	17,724,000	2,290
2012-07-31	460	470	457	465	27,351,000	2,325
2012-07-30	458	460	451	456	18,115,000	2,280
2012-07-27	450	454	444	454	21,517,000	2,270
2012-07-26	442	446	437	443	25,610,000	2,215
2012-07-25	434	440	431	434	26,940,000	2,170
2012-07-24	451	453	441	443	22,065,000	2,215
2012-07-23	453	457	452	455	13,799,000	2,275
2012-07-20	466	468	457	459	15,150,000	2,295
2012-07-19	461	467	461	465	23,137,000	2,325
2012-07-18	457	460	453	454	20,214,000	2,270
2012-07-17	462	464	454	456	22,176,000	2,280
2012-07-13	460	464	457	461	22,619,000	2,305
2012-07-12	470	473	462	464	21,290,000	2,320
2012-07-11	478	478	467	471	15,566,000	2,355
2012-07-10	480	482	473	474	16,517,000	2,370
2012-07-09	485	488	477	478	21,529,000	2,390
2012-07-06	497	497	491	494	17,774,000	2,470
2012-07-05	493	497	491	496	27,622,000	2,480
2012-07-04	494	498	493	497	24,038,000	2,485
2012-07-03	486	492	486	490	14,899,000	2,450
2012-07-02	493	494	484	485	18,269,000	2,425
2012-06-29	473	490	473	487	25,587,000	2,435
2012-06-28	474	480	474	479	18,638,000	2,395
2012-06-27	466	473	462	473	20,282,000	2,365
2012-06-26	466	473	465	472	27,365,000	2,360
2012-06-25	484	485	472	473	16,136,000	2,365
2012-06-22	479	487	479	483	25,099,000	2,415
2012-06-21	485	487	480	483	26,140,000	2,415
2012-06-20	482	484	479	484	16,368,000	2,420
2012-06-19	477	478	474	474	14,691,000	2,370
2012-06-18	478	483	478	480	23,579,000	2,400
2012-06-15	472	474	461	466	24,913,000	2,330
2012-06-14	472	476	467	468	28,494,000	2,340
2012-06-13	466	476	466	476	33,297,000	2,380
2012-06-12	454	465	453	465	23,511,000	2,325
2012-06-11	459	466	457	464	30,580,000	2,320
2012-06-08	457	457	446	447	32,290,000	2,235
2012-06-07	458	461	453	459	25,240,000	2,295
2012-06-06	446	452	439	450	34,276,000	2,250
2012-06-05	434	444	433	443	40,962,000	2,215
2012-06-04	424	429	422	426	35,859,000	2,130
2012-06-01	441	444	433	437	31,648,000	2,185
2012-05-31	444	449	440	449	47,595,000	2,245
2012-05-30	457	458	445	452	29,120,000	2,260
2012-05-29	453	460	446	459	32,725,000	2,295
2012-05-28	457	460	454	455	23,271,000	2,275
2012-05-25	458	462	454	457	25,682,000	2,285
2012-05-24	457	462	452	459	31,527,000	2,295
2012-05-23	468	469	457	460	32,398,000	2,300
2012-05-22	468	474	466	473	29,101,000	2,365
2012-05-21	469	474	462	462	37,084,000	2,310
2012-05-18	475	480	469	469	49,226,000	2,345
2012-05-17	476	492	473	490	38,623,000	2,450
2012-05-16	480	480	472	475	33,249,000	2,375
2012-05-15	488	488	476	480	34,623,000	2,400
2012-05-14	503	506	492	494	31,133,000	2,470
2012-05-11	489	501	488	501	54,149,000	2,505
2012-05-10	484	485	475	484	40,611,000	2,420
2012-05-09	477	486	471	476	43,063,000	2,380
2012-05-08	477	484	475	480	31,478,000	2,400
2012-05-07	477	484	465	468	51,613,000	2,340
2012-05-02	500	500	492	492	20,595,000	2,460
2012-05-01	506	507	491	494	32,487,000	2,470
2012-04-27	514	523	507	512	42,122,000	2,560
2012-04-26	510	521	508	515	55,183,000	2,575
2012-04-25	512	514	506	512	46,331,000	2,560
2012-04-24	519	521	510	512	49,408,000	2,560
2012-04-23	537	540	526	526	32,028,000	2,630
2012-04-20	527	538	524	536	45,243,000	2,680
2012-04-19	519	533	519	528	59,700,000	2,640
2012-04-18	513	519	511	515	28,115,000	2,575
2012-04-17	504	506	496	499	27,214,000	2,495
2012-04-16	513	517	503	503	37,493,000	2,515
2012-04-13	519	527	517	522	35,367,000	2,610
2012-04-12	520	520	506	516	42,000,000	2,580
2012-04-11	509	518	508	515	41,373,000	2,575
2012-04-10	525	530	516	518	30,323,000	2,590
2012-04-09	522	526	518	519	36,307,000	2,595
2012-04-06	533	535	526	528	33,270,000	2,640
2012-04-05	528	541	522	537	57,517,000	2,685
2012-04-04	552	552	535	536	52,699,000	2,680
2012-04-03	554	556	546	551	52,242,000	2,755
2012-04-02	538	552	536	550	59,877,000	2,750
2012-03-30	527	538	523	531	52,227,000	2,655
2012-03-29	540	547	528	529	56,725,000	2,645
2012-03-28	526	542	524	541	55,244,000	2,705
2012-03-27	519	530	518	529	48,204,000	2,645
2012-03-26	503	517	502	517	52,819,000	2,585
2012-03-23	497	503	497	500	30,905,000	2,500
2012-03-22	494	504	493	504	33,152,000	2,520
2012-03-21	501	503	497	497	32,082,000	2,485
2012-03-19	500	508	496	506	41,840,000	2,530
2012-03-16	492	501	492	501	48,259,000	2,505
2012-03-15	492	493	486	489	22,349,000	2,445
2012-03-14	493	494	488	491	34,369,000	2,455
2012-03-13	480	489	476	488	52,339,000	2,440
2012-03-12	479	480	473	478	23,795,000	2,390
2012-03-09	475	478	472	475	41,736,000	2,375
2012-03-08	471	475	470	470	26,467,000	2,350
2012-03-07	455	469	454	466	38,613,000	2,330
2012-03-06	468	473	461	461	43,066,000	2,305
2012-03-05	464	474	460	470	46,722,000	2,350
2012-03-02	472	473	462	466	25,905,000	2,330
2012-03-01	476	479	465	469	28,103,000	2,345
2012-02-29	478	479	470	473	35,626,000	2,365
2012-02-28	466	477	465	476	43,263,000	2,380
2012-02-27	468	479	467	474	41,509,000	2,370
2012-02-24	459	463	458	460	27,531,000	2,300
2012-02-23	457	461	454	458	19,592,000	2,290
2012-02-22	458	459	449	459	31,227,000	2,295
2012-02-21	461	465	459	459	21,823,000	2,295
2012-02-20	464	465	460	462	22,684,000	2,310
2012-02-17	453	458	451	456	36,725,000	2,280
2012-02-16	435	449	435	445	41,833,000	2,225
2012-02-15	429	440	428	438	26,484,000	2,190
2012-02-14	424	430	424	426	16,908,000	2,130
2012-02-13	424	429	423	426	12,820,000	2,130
2012-02-10	431	432	425	427	22,769,000	2,135
2012-02-09	429	431	425	427	27,525,000	2,135
2012-02-08	431	432	427	432	16,643,000	2,160
2012-02-07	427	430	425	428	15,123,000	2,140
2012-02-06	435	436	427	428	23,742,000	2,140
2012-02-03	420	431	418	429	67,758,000	2,145
2012-02-02	405	406	398	399	23,588,000	1,995
2012-02-01	414	417	406	407	53,467,000	2,035
2012-01-31	427	430	424	426	16,321,000	2,130
2012-01-30	428	431	427	428	18,434,000	2,140
2012-01-27	437	437	428	430	17,521,000	2,150
2012-01-26	438	438	431	436	20,556,000	2,180
2012-01-25	435	441	432	439	28,987,000	2,195
2012-01-24	432	433	428	431	9,543,000	2,155
2012-01-23	430	434	430	430	17,320,000	2,150
2012-01-20	419	435	418	434	38,726,000	2,170
2012-01-19	415	416	410	415	18,531,000	2,075
2012-01-18	408	417	406	412	15,191,000	2,060
2012-01-17	411	413	408	410	13,250,000	2,050
2012-01-16	415	415	408	410	11,710,000	2,050
2012-01-13	415	420	415	418	15,060,000	2,090
2012-01-12	416	417	410	413	11,798,000	2,065
2012-01-11	417	419	415	417	10,362,000	2,085
2012-01-10	418	419	414	415	11,852,000	2,075
2012-01-06	423	423	414	417	22,644,000	2,085
2012-01-05	418	422	415	421	24,782,000	2,105
2012-01-04	410	418	409	418	23,932,000	2,090

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

6501 (株)日立製作所 の時系列データ [2012年度]

6501 (株)日立製作所の時系列データ [2012年度]