1. HOME >
  2. 株価時系列 >
  3. 6501 >
  4. 2013年

6501 (株)日立製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3079779879179619,661,0003,980
2013-12-2778879177979023,796,0003,950
2013-12-2676779276678835,952,0003,940
2013-12-2576076575876322,421,0003,815
2013-12-2476977676176541,232,0003,825
2013-12-2076576976176525,698,0003,825
2013-12-1977577576576929,207,0003,845
2013-12-1875076975076840,072,0003,840
2013-12-1775575774975218,241,0003,760
2013-12-1675076074875034,290,0003,750
2013-12-1375576275175353,318,0003,765
2013-12-1274675474475323,018,0003,765
2013-12-1175475574374918,734,0003,745
2013-12-1076276375575921,063,0003,795
2013-12-0975576375076234,138,0003,810
2013-12-0673674173074020,287,0003,700
2013-12-0574775473573634,705,0003,680
2013-12-0474675073874029,856,0003,700
2013-12-0376376575575726,404,0003,785
2013-12-0276576775175863,311,0003,790
2013-11-29755780747755139,740,0003,775
2013-11-2873976373876175,759,0003,805
2013-11-2772873672872822,606,0003,640
2013-11-2672773272272725,798,0003,635
2013-11-2573574472873146,970,0003,655
2013-11-2271072570872456,934,0003,620
2013-11-2170270469870124,235,0003,505
2013-11-2070070369369517,183,0003,475
2013-11-1970170369469518,689,0003,475
2013-11-1870771069770024,402,0003,500
2013-11-1570470869870136,235,0003,505
2013-11-1469670269169727,997,0003,485
2013-11-1369769968368836,779,0003,440
2013-11-1268970568770344,732,0003,515
2013-11-1169169268468822,812,0003,440
2013-11-0867368367267921,105,0003,395
2013-11-0768268667768218,099,0003,410
2013-11-0667468767368122,461,0003,405
2013-11-0569069167568026,940,0003,400
2013-11-0169470567768355,845,0003,415
2013-10-3166969666768573,192,0003,425
2013-10-3066167266067028,832,0003,350
2013-10-2966467866366932,000,0003,345
2013-10-2867067966367351,318,0003,365
2013-10-2565966764965060,917,0003,250
2013-10-24638662637659121,072,0003,295
2013-10-2361962160660823,849,0003,040
2013-10-2261962061561919,782,0003,095
2013-10-2161962461762015,226,0003,100
2013-10-1862162461661920,054,0003,095
2013-10-1762662861762115,350,0003,105
2013-10-1662162461861915,025,0003,095
2013-10-1562863162462519,224,0003,125
2013-10-1162762861862342,167,0003,115
2013-10-1062362561862225,931,0003,110
2013-10-0962063161263019,069,0003,150
2013-10-0862362962162517,352,0003,125
2013-10-0762763162362516,193,0003,125
2013-10-0462363562062819,521,0003,140
2013-10-0363664563463720,328,0003,185
2013-10-0264265263063124,659,0003,155
2013-10-0164965164264321,962,0003,215
2013-09-3065565764464717,192,0003,235
2013-09-2767067266166516,854,0003,325
2013-09-2665567565467528,013,0003,375
2013-09-2565366164965610,857,0003,280
2013-09-2465766264565716,476,0003,285
2013-09-2066566765866314,950,0003,315
2013-09-1965666365166219,663,0003,310
2013-09-1864465264365019,107,0003,250
2013-09-1764064964064017,498,0003,200
2013-09-1363263862763320,766,0003,165
2013-09-1263463562763112,128,0003,155
2013-09-1163263962963123,293,0003,155
2013-09-1061062561062323,687,0003,115
2013-09-0960860860260622,972,0003,030
2013-09-0660060258759044,448,0002,950
2013-09-0560861260160429,272,0003,020
2013-09-0460060559960318,789,0003,015
2013-09-0360261060060716,490,0003,035
2013-09-0259459659059311,840,0002,965
2013-08-3060460659259319,249,0002,965
2013-08-2959760259459913,746,0002,995
2013-08-2859260358960020,923,0003,000
2013-08-2761061960961211,916,0003,060
2013-08-2661662761461715,385,0003,085
2013-08-2361262561061823,284,0003,090
2013-08-2260760759460023,766,0003,000
2013-08-2161862160861119,958,0003,055
2013-08-2062062861962020,889,0003,100
2013-08-1962362761762714,504,0003,135
2013-08-1661762561662118,647,0003,105
2013-08-1563163862262423,858,0003,120
2013-08-1464164162963521,449,0003,175
2013-08-1363063662563216,494,0003,160
2013-08-1263063162262714,395,0003,135
2013-08-0963663862763118,131,0003,155
2013-08-0863264062763029,738,0003,150
2013-08-0764765264164123,362,0003,205
2013-08-0665566164766020,354,0003,300
2013-08-0566066465366019,679,0003,300
2013-08-0267767866167126,468,0003,355
2013-08-0165667365566723,048,0003,335
2013-07-3167367965865851,697,0003,290
2013-07-3063264362664024,578,0003,200
2013-07-2963664663263423,493,0003,170
2013-07-2666967065165628,279,0003,280
2013-07-2568669367868322,051,0003,415
2013-07-2468568868068316,262,0003,415
2013-07-2367469467369126,948,0003,455
2013-07-2268168267267915,459,0003,395
2013-07-1969269367067438,820,0003,370
2013-07-1867868367368120,641,0003,405
2013-07-1766668166367732,535,0003,385
2013-07-1666766865966622,768,0003,330
2013-07-1265066465065926,681,0003,295
2013-07-1164665464065046,383,0003,250
2013-07-1067267565866423,581,0003,320
2013-07-0968568566867527,677,0003,375
2013-07-0869869967267431,615,0003,370
2013-07-0567668967468841,558,0003,440
2013-07-0467067265865919,130,0003,295
2013-07-0368368466867419,394,0003,370
2013-07-0265467464967440,989,0003,370
2013-07-0164364463063827,143,0003,190
2013-06-2863364763063730,280,0003,185
2013-06-2762562760862132,932,0003,105
2013-06-2663164061661726,579,0003,085
2013-06-2561763561662536,368,0003,125
2013-06-2465065062262621,506,0003,130
2013-06-2162264661364627,064,0003,230
2013-06-2064865664064126,556,0003,205
2013-06-1967067364865635,784,0003,280
2013-06-1865266565066324,416,0003,315
2013-06-1763064662764523,162,0003,225
2013-06-1465065863564336,815,0003,215
2013-06-1364865362963127,833,0003,155
2013-06-1264967264366524,277,0003,325
2013-06-1167267465165821,867,0003,290
2013-06-1066267265367019,927,0003,350
2013-06-0763364961163239,372,0003,160
2013-06-0663967363864835,652,0003,240
2013-06-0568469765465535,653,0003,275
2013-06-0465167763167540,664,0003,375
2013-06-0368468865766230,153,0003,310
2013-05-3169370467970040,424,0003,500
2013-05-3068869567468431,207,0003,420
2013-05-2972472470170226,113,0003,510
2013-05-2866970266869734,775,0003,485
2013-05-2769170367767931,251,0003,395
2013-05-2473774768972042,522,0003,600
2013-05-2377378671071257,431,0003,560
2013-05-2277777876776820,003,0003,840
2013-05-2177978976576737,145,0003,835
2013-05-2078780178078649,421,0003,930
2013-05-1774276773576645,354,0003,830
2013-05-1675275872174233,750,0003,710
2013-05-1574577573473952,906,0003,695
2013-05-1470372870272054,235,0003,600
2013-05-1367070366969555,755,0003,475
2013-05-1064665364164532,978,0003,225
2013-05-0964764862862823,329,0003,140
2013-05-0863665463464041,242,0003,200
2013-05-0762963862463633,006,0003,180
2013-05-0260562160561019,013,0003,050
2013-05-0162462460861015,478,0003,050
2013-04-3061562461162226,031,0003,110
2013-04-2663263362062224,157,0003,110
2013-04-2562362962062621,896,0003,130
2013-04-2462562761762118,488,0003,105
2013-04-2361562861262029,463,0003,100
2013-04-2262062261161321,645,0003,065
2013-04-1959260458960226,714,0003,010
2013-04-1860260959559524,052,0002,975
2013-04-1760661060160827,553,0003,040
2013-04-1659260658759741,889,0002,985
2013-04-1562862960761233,702,0003,060
2013-04-1262964762663241,558,0003,160
2013-04-1160062960062874,313,0003,140
2013-04-1057059156758550,983,0002,925
2013-04-0956857256056944,471,0002,845
2013-04-0856356755556031,387,0002,800
2013-04-0555956554554746,101,0002,735
2013-04-0451753350853141,504,0002,655
2013-04-0352753152353020,891,0002,650
2013-04-0252452852152427,377,0002,620
2013-04-0154454552852916,807,0002,645
2013-03-2954654854054313,327,0002,715
2013-03-2855355654154624,285,0002,730
2013-03-2755355755055115,441,0002,755
2013-03-2655556155355626,670,0002,780
2013-03-2556657056456516,963,0002,825
2013-03-2256956956056127,980,0002,805
2013-03-2156057855956852,220,0002,840
2013-03-1954455554455427,593,0002,770
2013-03-1855355454154227,351,0002,710
2013-03-1556056255556145,556,0002,805
2013-03-1454755154155028,032,0002,750
2013-03-1355055454654919,078,0002,745
2013-03-1255956255055225,580,0002,760
2013-03-1155156255055636,599,0002,780
2013-03-0854555154154351,978,0002,715
2013-03-0754254753753836,000,0002,690
2013-03-0652453752353648,005,0002,680
2013-03-0551652151451626,697,0002,580
2013-03-0452352451251231,522,0002,560
2013-03-0151952551852123,940,0002,605
2013-02-2851552051452033,868,0002,600
2013-02-2751551750750947,546,0002,545
2013-02-2651752351651731,075,0002,585
2013-02-2552653352553028,354,0002,650
2013-02-2251551950851825,799,0002,590
2013-02-2152052351852223,517,0002,610
2013-02-2051552551552425,808,0002,620
2013-02-1951551851251419,703,0002,570
2013-02-1852552751751927,024,0002,595
2013-02-1551752150551740,846,0002,585
2013-02-1452252751152341,616,0002,615
2013-02-1352953052152531,188,0002,625
2013-02-1252953552553038,224,0002,650
2013-02-0853153452352542,685,0002,625
2013-02-0753654153153752,158,0002,685
2013-02-0654054653253873,466,0002,690
2013-02-0553053852853188,856,0002,655
2013-02-0455356855156742,549,0002,835
2013-02-0154855154454530,802,0002,725
2013-01-3154254753754242,859,0002,710
2013-01-3054854954054641,332,0002,730
2013-01-2954855654654735,280,0002,735
2013-01-2856356455255235,859,0002,760
2013-01-2554556154256154,978,0002,805
2013-01-2451853751653228,932,0002,660
2013-01-2353353552252428,356,0002,620
2013-01-2254254753454030,082,0002,700
2013-01-2155055153954128,746,0002,705
2013-01-1854255154155048,630,0002,750
2013-01-1753653852052834,347,0002,640
2013-01-1653753852752830,937,0002,640
2013-01-1554254554054423,472,0002,720
2013-01-1154354553753932,072,0002,695
2013-01-1054354453753825,891,0002,690
2013-01-0951854351754048,310,0002,700
2013-01-0852252551852130,543,0002,605
2013-01-0754054052352636,064,0002,630
2013-01-0452453052153042,164,0002,650

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