6501 (株)日立製作所 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30694.2707.4691.3691.518,246,0003,457.50
2015-12-29679.4693.6675690.215,767,0003,451
2015-12-28674.8692.7674.7685.514,677,0003,427.50
2015-12-25675.5681.8668.1670.119,697,0003,350.50
2015-12-24695698.8684.2684.416,530,0003,422
2015-12-22686691.9682.2690.114,992,0003,450.50
2015-12-21681689.3676.3685.627,123,0003,428
2015-12-18703719.9691.1693.127,406,0003,465.50
2015-12-17706714.8703.2703.224,446,0003,516
2015-12-16692.4698.4687.2694.517,613,0003,472.50
2015-12-15690694.6678.6678.621,975,0003,393
2015-12-14695.5704.568669428,885,0003,470
2015-12-11703.2721.4702.5717.625,481,0003,588
2015-12-10710.4713.8702.4711.721,651,0003,558.50
2015-12-09725729721.2723.115,588,0003,615.50
2015-12-08737.5738.8726.7727.614,665,0003,638
2015-12-07737.1739732.7735.614,740,0003,678
2015-12-04726.8731.9725.2728.814,953,0003,644
2015-12-03739.3742732.3740.117,034,0003,700.50
2015-12-02748.7754.6740.9743.917,791,0003,719.50
2015-12-01734.6748.3732.5746.130,240,0003,730.50
2015-11-30718.7731.7718.3726.628,051,0003,633
2015-11-27723.7725713.6715.516,350,0003,577.50
2015-11-26725.1729721.4724.416,515,0003,622
2015-11-25725728.4718.2724.414,927,0003,622
2015-11-24727.3733.2721.1731.517,464,0003,657.50
2015-11-20729.9731.9722.2729.318,425,0003,646.50
2015-11-19735.7736.9730.3731.420,673,0003,657
2015-11-18731733727.5729.217,588,0003,646
2015-11-17724.8733723.6726.724,599,0003,633.50
2015-11-16701713.6701711.815,214,0003,559
2015-11-13715.2721.7711.5719.817,082,0003,599
2015-11-12720.1730719.4728.416,142,0003,642
2015-11-11720.9726.3716.9718.718,188,0003,593.50
2015-11-10723.7726.9721.3726.511,903,0003,632.50
2015-11-09724.1729.6718.7729.620,805,0003,648
2015-11-06716.3719.9712.9717.113,691,0003,585.50
2015-11-05711.4718.1707712.225,016,0003,561
2015-11-04706717.4703.9707.631,915,0003,538
2015-11-02691.6693.2678.6688.721,426,0003,443.50
2015-10-30700.5709.7693.2702.929,154,0003,514.50
2015-10-29701710.2692.169862,506,0003,490
2015-10-28719723.9707.5714.823,236,0003,574
2015-10-27729731.8714.271928,249,0003,595
2015-10-26743744.2729730.560,055,0003,652.50
2015-10-23696.7701.4686.4688.627,225,0003,443
2015-10-22673.9689.6673.7677.516,956,0003,387.50
2015-10-21665684.4663.7681.620,658,0003,408
2015-10-20665.8668.2660.8666.414,834,0003,332
2015-10-19674.3675.4661.2665.818,444,0003,329
2015-10-16671.4677.4666.5675.718,524,0003,378.50
2015-10-15656.3671.8650.5667.321,911,0003,336.50
2015-10-14674674.2662666.325,851,0003,331.50
2015-10-13688691.4680.9685.421,826,0003,427
2015-10-09675688.8674.568835,041,0003,440
2015-10-08659.3681.5658.7666.236,001,0003,331
2015-10-07637664.2634.166040,753,0003,300
2015-10-06631.5638627.2627.731,022,0003,138.50
2015-10-05631.7632617.3621.628,160,0003,108
2015-10-02617.1627.6610.6622.822,652,0003,114
2015-10-01616.8636.8615.1628.527,907,0003,142.50
2015-09-30599.5607.2597.1600.925,450,0003,004.50
2015-09-29601.3602.6585.759237,322,0002,960
2015-09-28620626.6612.4615.921,839,0003,079.50
2015-09-25620622.861262235,229,0003,110
2015-09-24629.1630621.5621.529,929,0003,107.50
2015-09-18645645.2629.2641.728,133,0003,208.50
2015-09-17650658648.5651.624,203,0003,258
2015-09-16633.3651.6632.7644.927,393,0003,224.50
2015-09-15626.7640.2624.3624.329,651,0003,121.50
2015-09-14633634620620.625,542,0003,103
2015-09-11622631.4621.3628.439,063,0003,142
2015-09-10636.8641.6627.2634.737,033,0003,173.50
2015-09-09651658.8649.1655.339,812,0003,276.50
2015-09-08633.3648.9632.3633.327,004,0003,166.50
2015-09-0763164062163225,201,0003,160
2015-09-04649651.5632638.223,389,0003,191
2015-09-03656662.8649.2649.223,675,0003,246
2015-09-02647.5658.6641.7646.734,998,0003,233.50
2015-09-01673.1673.4662.566323,768,0003,315
2015-08-31693.1693.1675.2681.824,324,0003,409
2015-08-28693.8702.4690697.623,405,0003,488
2015-08-27691.3693.5674.367622,879,0003,380
2015-08-26654676.6639.1672.445,686,0003,362
2015-08-25649.7688.5641.5653.745,087,0003,268.50
2015-08-24694.6695.9676.4679.736,278,0003,398.50
2015-08-21727730.3718720.729,239,0003,603.50
2015-08-20748750735742.622,941,0003,713
2015-08-19757763.8751.9751.915,589,0003,759.50
2015-08-18757.1766.5757.17608,879,0003,800
2015-08-17763763.7756.375812,483,0003,790
2015-08-14761.1761.9755.3759.913,940,0003,799.50
2015-08-13760.4763.3755761.521,431,0003,807.50
2015-08-12768.7780.8764.2769.522,364,0003,847.50
2015-08-11788.7792.7772.877722,583,0003,885
2015-08-10786.3787775.4786.211,289,0003,931
2015-08-07775788.9775786.316,129,0003,931.50
2015-08-06785789.177977914,936,0003,895
2015-08-05774.3786.976677919,192,0003,895
2015-08-04789.4789.4774.5779.723,711,0003,898.50
2015-08-03805.5807.5790.5794.326,571,0003,971.50
2015-07-31793812.5793804.440,806,0004,022
2015-07-30777.6799773.1784.666,627,0003,923
2015-07-29741.7747.3735.9736.627,275,0003,683
2015-07-28746.9753.5739.5746.324,396,0003,731.50
2015-07-27750755746.1752.317,020,0003,761.50
2015-07-24757759.9753.2754.918,227,0003,774.50
2015-07-23771.6771.675876320,693,0003,815
2015-07-2277677777077023,852,0003,850
2015-07-21785786.4776.3781.319,846,0003,906.50
2015-07-17776.2779.2772775.213,124,0003,876
2015-07-16780780.6771.7774.921,659,0003,874.50
2015-07-15780.7789.6773.4774.521,696,0003,872.50
2015-07-14781.2793.9777.3781.122,943,0003,905.50
2015-07-13764.2771.9761.1767.320,154,0003,836.50
2015-07-10766767.5752.1756.526,170,0003,782.50
2015-07-09758.9766731.2764.542,555,0003,822.50
2015-07-0879679877577530,620,0003,875
2015-07-07797.3806.5795.880018,554,0004,000
2015-07-06798.1798.1789.2791.828,691,0003,959
2015-07-03807807.3801.2804.416,496,0004,022
2015-07-02806.7812802802.417,250,0004,012
2015-07-01810810.2800800.620,555,0004,003
2015-06-30807.6808802.7806.817,887,0004,034
2015-06-29808.9813.6802.2807.724,188,0004,038.50
2015-06-26831.1835.4821.2829.515,859,0004,147.50
2015-06-25836.9839.2832.6836.613,739,0004,183
2015-06-24842849.2841843.419,816,0004,217
2015-06-23833.7840.1828.3839.824,733,0004,199
2015-06-22824.6833.2822.1829.718,037,0004,148.50
2015-06-19826.9831.7824826.617,569,0004,133
2015-06-18827.1828816.7819.316,874,0004,096.50
2015-06-17837.5838824.6828.513,958,0004,142.50
2015-06-16841.6841.6830.3832.416,279,0004,162
2015-06-15839.7847.8837.5842.210,868,0004,211
2015-06-12849849.5842.4844.623,992,0004,223
2015-06-11834851830.5838.528,026,0004,192.50
2015-06-10828.1838.4824.3825.620,254,0004,128
2015-06-09828.5838.7824.3825.124,178,0004,125.50
2015-06-08840840.1830.1832.212,956,0004,161
2015-06-05839839.9830.583521,149,0004,175
2015-06-04842.5844.8839.6844.413,174,0004,222
2015-06-03841844.4835.5841.515,890,0004,207.50
2015-06-02847.6856.8842.3846.422,658,0004,232
2015-06-01845845.7837844.318,750,0004,221.50
2015-05-29848.9852.684685023,971,0004,250
2015-05-28850.4852.3845.5848.321,779,0004,241.50
2015-05-27836851.3832.3845.223,556,0004,226
2015-05-26841.7845.9833.2835.323,522,0004,176.50
2015-05-25850852844.1846.116,748,0004,230.50
2015-05-22852.9852.9843.385015,412,0004,250
2015-05-21846.6854.7846.1848.716,683,0004,243.50
2015-05-20857858846.2847.319,019,0004,236.50
2015-05-19855.8857.6848.885018,158,0004,250
2015-05-18843854841.9852.625,402,0004,263
2015-05-15849.9852.8835.4839.828,782,0004,199
2015-05-14835840.4830838.320,958,0004,191.50
2015-05-13824.7833.7819.5831.814,476,0004,159
2015-05-12820.1824.7815.4824.714,081,0004,123.50
2015-05-11831.7835.4818.3824.317,527,0004,121.50
2015-05-08816.2826.6811822.915,533,0004,114.50
2015-05-07820.6822.5812.2815.319,150,0004,076.50
2015-05-01815820811818.818,186,0004,094
2015-04-30830.9832.6819.1819.322,886,0004,096.50
2015-04-28839.8841.6834.583715,536,0004,185
2015-04-27836842.1831.4838.312,335,0004,191.50
2015-04-24841.8842.6835.7836.717,526,0004,183.50
2015-04-23841849837.9842.534,984,0004,212.50
2015-04-22829837.8824.483750,796,0004,185
2015-04-21801.4808.7795.6807.323,168,0004,036.50
2015-04-20789.4800.4784.2798.325,255,0003,991.50
2015-04-17803.6806793794.141,862,0003,970.50
2015-04-16803.1808.8800.5808.821,365,0004,044
2015-04-15805.9809802.180725,993,0004,035
2015-04-14809815.8808.1815.210,854,0004,076
2015-04-13805814.1801.2810.415,565,0004,052
2015-04-10815.6816.2805.3807.627,434,0004,038
2015-04-09822825811.1815.627,568,0004,078
2015-04-08828.7830.7821.3823.920,463,0004,119.50
2015-04-07827831824.7827.319,919,0004,136.50
2015-04-06821.1828.5818.3825.612,955,0004,128
2015-04-03825.6832.8824.1831.413,733,0004,157
2015-04-02820.3839817.883121,450,0004,155
2015-04-01819.7826.5812.6815.822,514,0004,079
2015-03-31839840.4823.2823.220,747,0004,116
2015-03-30833.7833.7817.1828.818,877,0004,144
2015-03-27839.1843.9822830.726,343,0004,153.50
2015-03-26835.1838.2828.4829.618,198,0004,148
2015-03-25840845830839.718,193,0004,198.50
2015-03-24836.2842.9833.183921,964,0004,195
2015-03-23839.7843835.1835.616,192,0004,178
2015-03-20827.3830.9821830.920,454,0004,154.50
2015-03-19829.5837.8823826.922,926,0004,134.50
2015-03-18832840.7824.4830.427,919,0004,152
2015-03-17816842.2812.5835.760,990,0004,178.50
2015-03-16811811800.580123,747,0004,005
2015-03-13800814.5798.581147,241,0004,055
2015-03-12797.1799.6792797.130,056,0003,985.50
2015-03-11792.9802.3792799.620,380,0003,998
2015-03-10808810.6798.1802.522,759,0004,012.50
2015-03-09806808.9800.1804.315,691,0004,021.50
2015-03-06812815.9808.6811.225,994,0004,056
2015-03-05804.2813.7801.1812.920,138,0004,064.50
2015-03-04800810785.8806.226,943,0004,031
2015-03-03810811.9801.2804.125,538,0004,020.50
2015-03-02817818.4808808.733,741,0004,043.50
2015-02-27826827.3812.781835,362,0004,090
2015-02-26811.1822.781082227,826,0004,110
2015-02-25819.5828.5801.1821.331,563,0004,106.50
2015-02-24831834.7827.1828.229,364,0004,141
2015-02-23843.9845.9830.6834.730,839,0004,173.50
2015-02-20825.2834.5817.1831.842,303,0004,159
2015-02-19825829811.2813.935,479,0004,069.50
2015-02-18789821.5788.1819.659,533,0004,098
2015-02-17773784766780.240,443,0003,901
2015-02-16778.5781.6772.5773.937,075,0003,869.50
2015-02-13790.2792.9778.4782.138,220,0003,910.50
2015-02-12800800787.6790.240,926,0003,951
2015-02-10800800.2787.579236,368,0003,960
2015-02-09796.3799791.7798.728,028,0003,993.50
2015-02-06787.9791.6782787.351,174,0003,936.50
2015-02-05776.6800768.2781132,128,0003,905
2015-02-04870.2880864.4866.621,301,0004,333
2015-02-03882.1883.9862.3864.919,657,0004,324.50
2015-02-02877884.5867.387720,706,0004,385
2015-01-30903.2908897.1897.317,344,0004,486.50
2015-01-29905.3911.6897.4899.216,940,0004,496
2015-01-28907916.390691318,224,0004,565
2015-01-27920922.991492018,764,0004,600
2015-01-26896.5919.1894.7917.718,640,0004,588.50
2015-01-23892.3906.6891.3905.520,483,0004,527.50
2015-01-22885.1886.2873.5883.814,052,0004,419
2015-01-21895.9896.5885.3889.815,417,0004,449
2015-01-20882.2894877.8893.613,791,0004,468
2015-01-19885887.9872.5879.212,972,0004,396
2015-01-16865881863.1880.720,154,0004,403.50
2015-01-15866.488386688016,978,0004,400
2015-01-14883.9889.7873.2873.616,045,0004,368
2015-01-13872.3885865.1884.717,658,0004,423.50
2015-01-09879890.5878.6883.716,339,0004,418.50
2015-01-08880882873.7874.416,231,0004,372
2015-01-07864879.3862.3872.718,043,0004,363.50
2015-01-06884884.5872.6872.823,003,0004,364
2015-01-05900.6908.8885.3901.216,561,0004,506

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