6501 (株)日立製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,0614,0974,0424,0651,954,1004,065
2020-12-294,0854,0944,0284,0602,128,0004,060
2020-12-284,0284,0553,9984,0451,612,8004,045
2020-12-254,0254,0524,0104,0311,269,3004,031
2020-12-244,0694,0714,0284,0391,446,2004,039
2020-12-234,0054,0383,9764,0061,853,1004,006
2020-12-224,1004,1074,0254,0442,680,8004,044
2020-12-214,2304,2634,1584,1811,739,3004,181
2020-12-184,1854,2224,1804,2044,744,1004,204
2020-12-174,2104,2274,1864,1902,296,0004,190
2020-12-164,2064,2144,1694,1812,428,3004,181
2020-12-154,1654,1774,1224,1682,622,7004,168
2020-12-144,1854,2184,1664,1742,850,1004,174
2020-12-114,2054,2114,1254,1463,769,6004,146
2020-12-104,2404,2924,2014,2075,273,0004,207
2020-12-094,1114,2304,1004,2094,339,1004,209
2020-12-084,0604,0854,0324,0381,770,8004,038
2020-12-074,1504,1574,0654,0653,126,7004,065
2020-12-044,0224,0994,0144,0992,743,0004,099
2020-12-034,0344,0804,0224,0662,267,2004,066
2020-12-024,0554,0563,9964,0133,110,2004,013
2020-12-013,9033,9823,8973,9672,863,5003,967
2020-11-304,0854,0873,9393,9665,580,7003,966
2020-11-274,0314,1204,0304,0873,547,8004,087
2020-11-263,9514,0643,9504,0632,928,8004,063
2020-11-254,0514,0903,9934,0033,701,3004,003
2020-11-243,9964,0253,9673,9813,729,1003,981
2020-11-203,9603,9773,9113,9622,422,1003,962
2020-11-193,9203,9683,8663,9633,598,3003,963
2020-11-183,9504,0053,9323,9613,578,8003,961
2020-11-174,0124,0123,9383,9704,618,0003,970
2020-11-163,8643,9003,8203,8725,672,8003,872
2020-11-133,9493,9663,8713,8923,569,1003,892
2020-11-124,0214,0803,9864,0193,629,8004,019
2020-11-113,9704,0853,9634,0807,851,6004,080
2020-11-103,7313,9383,7203,8809,404,7003,880
2020-11-093,5483,6063,5483,5912,175,2003,591
2020-11-063,5423,5803,5323,5643,207,1003,564
2020-11-053,5803,5843,5233,5622,876,9003,562
2020-11-043,6093,6563,5693,5773,685,1003,577
2020-11-023,5323,5913,5113,5183,207,4003,518
2020-10-303,6773,6803,4813,5025,434,2003,502
2020-10-293,6013,7143,5913,6994,798,7003,699
2020-10-283,5863,5913,5473,5473,654,3003,547
2020-10-273,6283,6423,5733,6422,331,6003,642
2020-10-263,6573,7053,6463,6682,458,5003,668
2020-10-233,5713,6563,5433,6502,904,2003,650
2020-10-223,5613,5933,5403,5502,794,6003,550
2020-10-213,5553,6213,5463,6072,307,9003,607
2020-10-203,5723,5743,5223,5301,703,0003,530
2020-10-193,5803,6123,5713,5911,429,0003,591
2020-10-163,6073,6073,5503,5502,270,9003,550
2020-10-153,5543,5743,5263,5532,192,8003,553
2020-10-143,6033,6033,5513,5542,174,7003,554
2020-10-133,6303,6483,6033,6232,737,6003,623
2020-10-123,6323,6363,5913,5921,900,5003,592
2020-10-093,6993,6993,6413,6502,071,4003,650
2020-10-083,6653,6983,6513,6772,395,7003,677
2020-10-073,6593,6793,6413,6761,628,0003,676
2020-10-063,6523,6923,6493,6862,740,0003,686
2020-10-053,5713,6503,5633,6503,655,5003,650
2020-10-023,5433,5973,4883,5083,238,8003,508
2020-09-303,6143,6413,5433,5434,309,9003,543
2020-09-293,7013,7193,6583,6732,725,5003,673
2020-09-283,6423,7253,6413,7254,012,1003,725
2020-09-253,5883,6273,5703,6084,426,5003,608
2020-09-243,6233,6353,5493,5684,545,3003,568
2020-09-233,6103,7133,6103,6892,995,7003,689
2020-09-183,6803,7053,6653,6683,220,3003,668
2020-09-173,6993,7293,6793,6823,057,5003,682
2020-09-163,7233,7343,6913,7052,551,8003,705
2020-09-153,7213,7893,7123,7682,899,9003,768
2020-09-143,7513,7783,7433,7632,443,2003,763
2020-09-113,7243,7263,6673,7023,169,1003,702
2020-09-103,6403,7133,6363,7133,406,0003,713
2020-09-093,5723,6263,5643,6153,209,2003,615
2020-09-083,5873,6093,5763,6022,009,4003,602
2020-09-073,5523,5903,5453,5652,296,7003,565
2020-09-043,4993,5603,4943,5542,532,4003,554
2020-09-033,5223,5583,5223,5492,816,4003,549
2020-09-023,4843,4843,4403,4842,542,4003,484
2020-09-013,5023,5103,4073,4573,549,7003,457
2020-08-313,5403,5783,5273,5302,642,7003,530
2020-08-283,5433,6043,4933,5304,525,5003,530
2020-08-273,5333,5723,5243,5391,883,5003,539
2020-08-263,5273,5603,5233,5412,410,7003,541
2020-08-253,5603,6153,5503,5802,935,7003,580
2020-08-243,5253,5253,4733,4992,256,3003,499
2020-08-213,5773,6213,5373,5432,513,2003,543
2020-08-203,4793,5923,4793,5464,163,2003,546
2020-08-193,4973,5643,4863,5222,739,9003,522
2020-08-183,5383,5653,4973,5273,790,3003,527
2020-08-173,5373,6023,5363,5912,375,3003,591
2020-08-143,5563,5893,5463,5502,153,1003,550
2020-08-133,5893,5903,5413,5613,018,7003,561
2020-08-123,5383,5713,5033,5633,329,1003,563
2020-08-113,3903,5133,3883,5094,170,7003,509
2020-08-073,3603,3743,2933,3202,586,1003,320
2020-08-063,3703,4543,3703,3912,378,0003,391
2020-08-053,2843,3923,2833,3853,732,4003,385
2020-08-043,2743,3053,2543,2802,894,0003,280
2020-08-033,1593,2753,1333,2743,634,3003,274
2020-07-313,2183,2243,1223,1285,735,9003,128
2020-07-303,1353,1903,1353,1613,100,1003,161
2020-07-293,2253,2433,1713,1753,480,4003,175
2020-07-283,3143,3343,2753,2753,145,5003,275
2020-07-273,2943,3543,2823,3404,096,3003,340
2020-07-223,4393,4403,3993,3993,748,5003,399
2020-07-213,5453,5473,4483,4793,742,9003,479
2020-07-203,5673,5713,4853,5003,133,2003,500
2020-07-173,5203,5953,5083,5235,380,3003,523
2020-07-163,4053,4513,3893,4313,038,6003,431
2020-07-153,4383,4793,4223,4532,354,2003,453
2020-07-143,3823,4163,3743,4032,738,2003,403
2020-07-133,4243,4313,3903,4092,581,9003,409
2020-07-103,3903,3933,3423,3423,000,8003,342
2020-07-093,4023,4253,3693,3842,536,2003,384
2020-07-083,4193,4523,3913,3912,653,9003,391
2020-07-073,4973,4983,4243,4543,129,9003,454
2020-07-063,4303,5093,4013,4973,953,4003,497
2020-07-033,3463,4023,3363,3852,859,0003,385
2020-07-023,3063,3583,2843,3252,987,5003,325
2020-07-013,4373,4393,3433,3522,378,7003,352
2020-06-303,4603,4813,3993,4033,211,5003,403
2020-06-293,3903,4053,3513,3953,898,5003,395
2020-06-263,4143,4573,4033,4482,531,0003,448
2020-06-253,4003,4343,3783,4003,506,0003,400
2020-06-243,5003,5133,4743,4762,749,8003,476
2020-06-233,4983,5543,4413,5282,891,9003,528
2020-06-223,4543,4963,4423,4601,565,7003,460
2020-06-193,5323,5343,4653,4894,118,7003,489
2020-06-183,5003,5603,4873,5422,434,7003,542
2020-06-173,6063,6233,5543,5662,269,0003,566
2020-06-163,5503,6263,5213,5964,291,4003,596
2020-06-153,5213,5383,4223,4253,424,6003,425
2020-06-123,4173,5923,4033,5735,760,5003,573
2020-06-113,5863,6323,5163,5285,634,7003,528
2020-06-103,7053,7553,7003,7092,818,6003,709
2020-06-093,7163,7663,6813,7613,564,2003,761
2020-06-083,8233,8453,7413,7535,885,7003,753
2020-06-053,7103,8023,6923,7615,567,3003,761
2020-06-043,7243,7253,6113,6623,583,2003,662
2020-06-033,7203,7553,6403,6614,666,2003,661
2020-06-023,6003,6863,5923,6405,387,8003,640
2020-06-013,6003,6003,4843,5794,969,0003,579
2020-05-293,4973,5253,4103,4556,477,9003,455
2020-05-283,5363,6203,5253,5805,436,0003,580
2020-05-273,3993,4743,3883,4353,557,6003,435
2020-05-263,3153,4653,2963,4093,923,3003,409
2020-05-253,2573,2703,2323,2631,185,0003,263
2020-05-223,1973,2393,1663,2002,493,6003,200
2020-05-213,2983,3203,2323,2352,655,3003,235
2020-05-203,2123,2743,2013,2612,448,5003,261
2020-05-193,2303,2793,2093,2533,619,1003,253
2020-05-183,0773,1243,0643,1091,948,3003,109
2020-05-153,1353,1563,0623,0892,439,3003,089
2020-05-143,1843,1983,0823,0892,919,1003,089
2020-05-133,2273,2383,1753,2093,263,0003,209
2020-05-123,2443,2913,2143,2763,400,4003,276
2020-05-113,2343,3003,2313,2682,664,2003,268
2020-05-083,1433,2193,1153,2052,995,8003,205
2020-05-073,0743,0883,0503,0782,846,4003,078
2020-05-013,2043,2083,0783,0953,343,0003,095
2020-04-303,2023,2813,1813,2416,793,4003,241
2020-04-282,9973,0622,9843,0522,821,0003,052
2020-04-272,9103,0502,9083,0473,725,0003,047
2020-04-242,894.52,913.52,859.52,909.53,377,9002,909.50
2020-04-232,9002,9222,8552,8953,975,8002,895
2020-04-222,9902,991.52,8682,8904,783,4002,890
2020-04-213,0273,0813,0233,0413,086,8003,041
2020-04-203,0383,0923,0323,0672,056,4003,067
2020-04-173,1033,1883,0853,1082,854,4003,108
2020-04-163,1003,1003,0293,0652,836,0003,065
2020-04-153,1643,1813,1143,1492,409,8003,149
2020-04-143,0633,1743,0583,1612,483,2003,161
2020-04-133,0503,1133,0443,0791,955,2003,079
2020-04-103,1573,1573,0513,1283,055,0003,128
2020-04-093,2113,2123,1303,1672,622,3003,167
2020-04-083,1073,1883,0613,1503,723,1003,150
2020-04-073,1663,2183,0573,1383,867,1003,138
2020-04-062,948.53,0772,9203,0645,817,3003,064
2020-04-032,9473,0142,9002,935.53,847,9002,935.50
2020-04-022,9363,0022,907.52,957.55,859,3002,957.50
2020-04-013,1013,2163,0263,0755,427,9003,075
2020-03-313,1513,2523,1303,1436,106,6003,143
2020-03-303,0683,1182,971.53,1096,149,4003,109
2020-03-273,2723,2823,1473,2535,969,7003,253
2020-03-263,1533,1753,0893,1324,642,5003,132
2020-03-253,0893,2073,0123,2076,572,6003,207
2020-03-242,641.52,844.52,613.52,818.56,503,9002,818.50
2020-03-232,587.52,643.52,5242,634.57,576,5002,634.50
2020-03-192,7552,771.52,566.52,566.58,971,0002,566.50
2020-03-182,943.52,970.52,739.52,7478,688,5002,747
2020-03-172,800.52,9712,750.52,899.57,341,3002,899.50
2020-03-162,865.53,0462,8252,903.56,403,6002,903.50
2020-03-132,7502,9982,7072,8898,891,8002,889
2020-03-123,1563,1902,994.53,0277,358,1003,027
2020-03-113,3853,4683,2453,2535,907,5003,253
2020-03-103,2473,3923,1533,3526,603,5003,352
2020-03-093,4523,4763,2853,3175,552,5003,317
2020-03-063,6223,6443,6003,6215,049,8003,621
2020-03-053,6843,6943,6313,6925,013,7003,692
2020-03-043,5503,5723,5193,5443,571,8003,544
2020-03-033,7473,7703,6013,6013,950,8003,601
2020-03-023,5843,7123,5543,6535,680,3003,653
2020-02-283,7823,7923,6103,6376,607,9003,637
2020-02-273,9363,9573,8233,8625,128,9003,862
2020-02-263,9834,0153,9544,0033,933,2004,003
2020-02-253,9654,0413,9314,0205,163,9004,020
2020-02-214,1694,2064,1494,1783,419,5004,178
2020-02-204,2104,2474,1794,1892,948,9004,189
2020-02-194,1154,1734,0894,1582,857,1004,158
2020-02-184,0714,1154,0474,0742,008,4004,074
2020-02-174,1164,1284,0764,1162,444,6004,116
2020-02-144,1714,1764,1314,1642,640,9004,164
2020-02-134,2504,2504,1974,2072,840,0004,207
2020-02-124,3004,3054,2254,2652,794,2004,265
2020-02-104,2434,3004,2244,2602,829,7004,260
2020-02-074,2914,2994,1944,2694,397,2004,269
2020-02-064,1604,2714,1414,2384,440,4004,238
2020-02-054,1184,1344,0684,1053,860,1004,105
2020-02-044,0684,0994,0624,0873,189,1004,087
2020-02-034,0664,1094,0454,1004,586,8004,100
2020-01-314,2694,2914,2224,2303,636,5004,230
2020-01-304,3504,3554,1944,2304,187,0004,230
2020-01-294,3774,4144,3544,3992,369,9004,399
2020-01-284,3734,4084,3634,3782,658,1004,378
2020-01-274,4504,5084,4434,4432,765,8004,443
2020-01-244,5004,5404,4824,5291,804,3004,529
2020-01-234,5314,5354,4824,4842,629,2004,484
2020-01-224,5424,5544,5294,5352,998,5004,535
2020-01-214,5824,6164,5704,5921,881,4004,592
2020-01-204,5674,5984,5554,5921,822,1004,592
2020-01-174,5534,5664,5154,5382,578,4004,538
2020-01-164,5204,5574,5154,5442,818,2004,544
2020-01-154,5934,6234,5184,5184,210,7004,518
2020-01-144,5614,5874,5174,5874,006,6004,587
2020-01-104,6284,6374,5514,5643,361,1004,564
2020-01-094,6404,6494,6054,6382,933,1004,638
2020-01-084,5714,5894,5064,5844,273,1004,584
2020-01-074,5984,6934,5794,6673,960,6004,667
2020-01-064,6384,6744,5924,6214,332,3004,621

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