1. HOME >
  2. 株価時系列 >
  3. 6501 >
  4. 2021年

6501 (株)日立製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306,1586,2636,1376,2302,392,6001,246
2021-12-296,2986,3226,1906,1962,297,7001,239.20
2021-12-286,2096,2736,1596,2623,153,9001,252.40
2021-12-276,1526,1836,1016,1041,606,0001,220.80
2021-12-246,0706,2006,0656,1663,486,3001,233.20
2021-12-236,0626,1305,9606,0496,653,6001,209.80
2021-12-226,2096,2776,2056,2462,281,8001,249.20
2021-12-216,2936,3096,2066,2432,718,9001,248.60
2021-12-206,2216,3036,1656,1652,443,9001,233
2021-12-176,4006,4376,3096,3444,269,9001,268.80
2021-12-166,3886,4836,3726,4473,816,7001,289.40
2021-12-156,2446,3196,2216,2423,090,4001,248.40
2021-12-146,3346,3916,2726,2874,336,1001,257.40
2021-12-136,5896,6056,4346,4343,166,5001,286.80
2021-12-106,4156,6126,4016,5405,077,3001,308
2021-12-096,6256,6496,3676,4016,196,6001,280.20
2021-12-086,6156,6766,5486,6325,325,6001,326.40
2021-12-076,6766,7156,6066,6815,037,6001,336.20
2021-12-066,8426,9226,6866,6963,184,2001,339.20
2021-12-036,7016,8616,6456,8423,325,8001,368.40
2021-12-026,6966,7466,6226,6963,541,0001,339.20
2021-12-016,7436,8286,6566,7614,206,6001,352.20
2021-11-306,9227,0546,6886,68810,077,8001,337.60
2021-11-296,9377,0806,9246,9703,796,4001,394
2021-11-267,2807,2997,0617,0873,410,9001,417.40
2021-11-257,3077,4097,2877,3002,388,3001,460
2021-11-247,3607,4607,2617,2834,257,3001,456.60
2021-11-227,2437,3537,2217,3292,304,4001,465.80
2021-11-197,2597,3547,2507,2893,595,9001,457.80
2021-11-187,2697,2707,1167,2032,620,3001,440.60
2021-11-177,3397,3677,2207,2383,385,4001,447.60
2021-11-167,3257,4037,3077,3653,072,2001,473
2021-11-157,3137,3307,2427,2722,797,7001,454.40
2021-11-127,1657,2997,1577,2993,151,4001,459.80
2021-11-116,9807,1336,9677,1092,188,8001,421.80
2021-11-107,0657,0887,0127,0141,870,7001,402.80
2021-11-097,2127,2396,9927,0182,636,4001,403.60
2021-11-087,0807,2397,0807,1113,437,8001,422.20
2021-11-056,9097,0116,8877,0113,661,5001,402.20
2021-11-046,7106,9226,6916,8904,096,9001,378
2021-11-026,7586,7976,7296,7672,789,7001,353.40
2021-11-016,6546,7996,6196,7994,130,2001,359.80
2021-10-296,5846,6506,5246,5544,689,5001,310.80
2021-10-286,5016,7376,4256,6505,669,6001,330
2021-10-276,8236,8256,6926,7802,669,8001,356
2021-10-266,8326,8686,7696,7752,356,2001,355
2021-10-256,6496,8096,6466,7321,981,1001,346.40
2021-10-226,6586,7676,6316,6852,302,1001,337
2021-10-216,8156,8616,6926,6922,009,0001,338.40
2021-10-206,7516,9086,7506,8303,713,8001,366
2021-10-196,7286,7536,6806,7101,779,1001,342
2021-10-186,6706,7256,6506,6881,856,4001,337.60
2021-10-156,6376,7296,6186,6832,929,7001,336.60
2021-10-146,4546,5496,4546,5371,779,6001,307.40
2021-10-136,5446,5666,4866,4862,058,4001,297.20
2021-10-126,5256,5866,5256,5291,872,8001,305.80
2021-10-116,3866,5896,3576,5883,456,1001,317.60
2021-10-086,3506,4306,3296,3442,913,4001,268.80
2021-10-076,2936,3666,2516,2732,854,8001,254.60
2021-10-066,3316,4466,2666,3402,768,9001,268
2021-10-056,3216,3716,2276,3242,819,7001,264.80
2021-10-046,5376,5596,3516,4232,701,0001,284.60
2021-10-016,4906,5506,4096,4613,390,9001,292.20
2021-09-306,5786,6896,5416,6403,642,6001,328
2021-09-296,7906,7906,5516,6075,266,5001,321.40
2021-09-286,7536,9446,7536,9334,637,1001,386.60
2021-09-276,6206,9426,6106,8406,306,9001,368
2021-09-246,4996,5446,4656,5302,805,9001,306
2021-09-226,4306,4496,3206,3202,571,5001,264
2021-09-216,3816,4926,3816,4432,635,0001,288.60
2021-09-176,5126,6176,4806,5994,048,3001,319.80
2021-09-166,6096,6266,5056,5451,852,3001,309
2021-09-156,5976,6326,5716,5892,285,0001,317.80
2021-09-146,6506,7156,6476,6972,613,8001,339.40
2021-09-136,5196,6406,5056,6352,165,7001,327
2021-09-106,5396,6146,5316,5673,207,3001,313.40
2021-09-096,5456,6056,5396,5532,696,7001,310.60
2021-09-086,5006,6196,4916,6003,784,7001,320
2021-09-076,6306,6626,5296,5633,268,2001,312.60
2021-09-066,6706,6806,5416,6073,598,5001,321.40
2021-09-036,2696,5056,2606,4994,491,3001,299.80
2021-09-026,2076,2556,1676,2031,722,9001,240.60
2021-09-016,1356,1796,1106,1751,937,1001,235
2021-08-316,1206,1506,0646,0853,217,8001,217
2021-08-306,1116,2066,1006,1701,838,5001,234
2021-08-276,0326,0535,9956,0471,665,7001,209.40
2021-08-266,1496,1496,0566,0722,937,7001,214.40
2021-08-256,1816,2376,1546,1891,678,9001,237.80
2021-08-246,1056,1886,1056,1301,604,5001,226
2021-08-235,9966,1265,9936,1051,935,5001,221
2021-08-206,0286,0715,9275,9452,788,0001,189
2021-08-196,1356,1476,0186,0182,474,4001,203.60
2021-08-186,2016,2406,1806,1881,586,3001,237.60
2021-08-176,2676,2866,2286,2331,722,7001,246.60
2021-08-166,3546,3546,1856,2252,271,4001,245
2021-08-136,2406,3366,2196,3101,740,3001,262
2021-08-126,3336,3666,2766,2803,060,7001,256
2021-08-116,1496,2396,1116,2332,371,5001,246.60
2021-08-106,0206,1086,0056,0792,272,3001,215.80
2021-08-066,0756,1176,0516,0701,699,6001,214
2021-08-056,0796,1166,0056,0922,211,0001,218.40
2021-08-046,1686,1876,0636,0832,124,6001,216.60
2021-08-036,1506,1716,0936,1102,727,3001,222
2021-08-026,0706,2746,0696,1843,796,1001,236.80
2021-07-306,4756,4976,2506,2584,039,6001,251.60
2021-07-296,4226,4476,3826,4111,980,7001,282.20
2021-07-286,4376,4966,4226,4411,802,1001,288.20
2021-07-276,4976,5466,4926,4922,437,7001,298.40
2021-07-266,4966,5336,4656,4973,155,2001,299.40
2021-07-216,4006,4226,3036,3032,290,1001,260.60
2021-07-206,2406,3336,2196,2613,304,3001,252.20
2021-07-196,4226,4296,3216,3403,184,6001,268
2021-07-166,4276,5856,4216,5394,855,7001,307.80
2021-07-156,3206,5006,3106,3866,295,8001,277.20
2021-07-146,7346,7736,6156,6204,914,7001,324
2021-07-136,7986,8536,7816,8263,888,7001,365.20
2021-07-126,7006,7556,6986,7293,422,8001,345.80
2021-07-096,4386,5806,4206,5584,428,6001,311.60
2021-07-086,4696,5696,4656,4793,106,5001,295.80
2021-07-076,5006,5376,4286,4453,033,1001,289
2021-07-066,5856,6306,5316,5362,388,8001,307.20
2021-07-056,4486,5896,4436,5562,699,0001,311.20
2021-07-026,3856,4836,3726,4802,647,9001,296
2021-07-016,4256,4376,3146,3472,151,0001,269.40
2021-06-306,4856,4896,3446,3614,076,8001,272.20
2021-06-296,4306,5076,4196,4503,395,1001,290
2021-06-286,4796,5256,3956,4894,083,5001,297.80
2021-06-256,2286,4166,2206,4114,724,6001,282.20
2021-06-246,1286,1786,1216,1581,725,5001,231.60
2021-06-236,2296,2946,1886,1883,344,4001,237.60
2021-06-226,0876,2706,0756,2584,926,7001,251.60
2021-06-215,9886,0365,8775,8875,116,1001,177.40
2021-06-186,1866,2026,1426,1423,182,1001,228.40
2021-06-176,1856,2486,1786,1813,495,0001,236.20
2021-06-166,1526,2706,1506,2513,840,2001,250.20
2021-06-156,0126,1116,0026,1003,240,1001,220
2021-06-146,0176,0525,9976,0321,733,9001,206.40
2021-06-116,0146,0695,9665,9833,911,2001,196.60
2021-06-106,1506,1706,0646,0733,238,9001,214.60
2021-06-096,0586,1786,0546,1543,831,9001,230.80
2021-06-086,0656,0986,0346,0883,057,9001,217.60
2021-06-076,0636,1315,9986,0804,955,8001,216
2021-06-045,9896,0805,9676,0633,626,3001,212.60
2021-06-035,8605,9895,8515,9402,808,3001,188
2021-06-025,8965,9015,8375,8603,006,3001,172
2021-06-015,7685,8595,7315,8522,823,0001,170.40
2021-05-315,7905,8305,7175,7362,661,7001,147.20
2021-05-285,7155,8205,7085,8164,088,3001,163.20
2021-05-275,6175,6715,5665,6716,863,2001,134.20
2021-05-265,6685,7255,6375,6733,214,9001,134.60
2021-05-255,7005,7235,6405,6422,867,0001,128.40
2021-05-245,5505,6795,5505,6333,255,0001,126.60
2021-05-215,4365,5365,4235,5053,606,2001,101
2021-05-205,4005,4515,3835,4102,145,8001,082
2021-05-195,3985,4155,3365,4062,818,3001,081.20
2021-05-185,4365,4945,3765,4853,138,4001,097
2021-05-175,4385,4585,3565,3842,583,4001,076.80
2021-05-145,3505,3925,3095,3842,644,4001,076.80
2021-05-135,2825,3685,2455,2503,301,1001,050
2021-05-125,4025,4135,3105,3825,070,8001,076.40
2021-05-115,3055,3405,2505,2693,233,6001,053.80
2021-05-105,4715,5105,3575,3842,915,1001,076.80
2021-05-075,3795,5095,3705,4693,043,1001,093.80
2021-05-065,4925,5225,3625,3915,073,4001,078.20
2021-04-305,3305,4775,3295,3818,936,6001,076.20
2021-04-285,1525,1845,1035,1102,539,5001,022
2021-04-275,1595,1695,0665,0792,171,6001,015.80
2021-04-265,1945,2045,1515,1791,763,1001,035.80
2021-04-235,1155,1505,1005,1462,054,7001,029.20
2021-04-225,0305,1215,0145,1212,465,5001,024.20
2021-04-214,9684,9974,9134,9732,987,100994.60
2021-04-205,1015,1035,0205,0562,934,7001,011.20
2021-04-195,1635,2205,1445,1921,268,1001,038.40
2021-04-165,1585,1955,1235,1712,059,1001,034.20
2021-04-155,1605,1895,1125,1212,181,9001,024.20
2021-04-145,2255,2255,1105,1413,049,8001,028.20
2021-04-135,1705,2885,1645,2493,841,0001,049.80
2021-04-125,1965,1965,0835,0942,590,5001,018.80
2021-04-094,9985,1604,9805,1354,369,7001,027
2021-04-085,0755,0844,9675,0023,314,2001,000.40
2021-04-074,9545,0654,9095,0464,747,9001,009.20
2021-04-064,9195,0064,8934,9393,935,500987.80
2021-04-054,9074,9224,8324,9014,823,800980.20
2021-04-024,8984,9754,8834,9473,993,700989.40
2021-04-015,1205,1304,8724,9269,454,700985.20
2021-03-315,3405,4055,0005,0048,212,7001,000.80
2021-03-305,3545,4045,3025,3982,188,8001,079.60
2021-03-295,4505,4525,2805,3463,825,5001,069.20
2021-03-265,4505,5155,3815,3973,423,3001,079.40
2021-03-255,2495,3675,2355,3333,281,5001,066.60
2021-03-245,2365,2995,1915,1933,820,2001,038.60
2021-03-235,4155,4345,2935,2972,747,9001,059.40
2021-03-225,3615,4495,3555,4082,304,6001,081.60
2021-03-195,2955,4425,2905,4313,793,4001,086.20
2021-03-185,4745,4755,3815,3954,201,4001,079
2021-03-175,3705,4245,3585,4101,904,4001,082
2021-03-165,4115,4145,3615,3892,272,1001,077.80
2021-03-155,3675,4105,3445,4042,714,0001,080.80
2021-03-125,2875,3605,2365,3553,595,4001,071
2021-03-115,2375,2935,2025,2282,650,7001,045.60
2021-03-105,1505,2435,1115,2304,160,4001,046
2021-03-095,3705,3845,2205,2713,688,9001,054.20
2021-03-085,2805,3395,2245,2784,042,9001,055.60
2021-03-055,1325,2525,1095,2454,182,3001,049
2021-03-045,1515,1805,0885,1543,842,9001,030.80
2021-03-035,0405,1485,0215,1482,707,9001,029.60
2021-03-025,1005,1244,9825,0363,064,5001,007.20
2021-03-014,9805,0904,9585,0893,325,7001,017.80
2021-02-265,0405,0754,8744,8764,700,700975.20
2021-02-255,0775,1515,0455,1514,335,9001,030.20
2021-02-244,9955,1004,9554,9625,419,400992.40
2021-02-224,9405,0004,9204,9342,749,700986.80
2021-02-194,7584,8934,7554,8452,582,700969
2021-02-184,9034,9594,7954,8003,809,300960
2021-02-174,9114,9844,8834,9733,308,900994.60
2021-02-164,8304,8914,8254,8902,547,300978
2021-02-154,9004,9204,8334,8463,145,000969.20
2021-02-124,9654,9704,8344,8923,493,300978.40
2021-02-104,8164,9444,8114,9373,677,600987.40
2021-02-094,9514,9524,8034,8444,743,500968.80
2021-02-084,8895,0004,8764,9975,224,500999.40
2021-02-054,8054,8854,8024,8405,299,400968
2021-02-044,5674,7784,5674,7766,482,400955.20
2021-02-034,4974,5654,4824,5613,981,200912.20
2021-02-024,4594,4924,4104,4683,393,000893.60
2021-02-014,3204,5124,3134,4753,816,100895
2021-01-294,3804,4124,2954,3062,568,600861.20
2021-01-284,2944,4354,2944,3953,257,300879
2021-01-274,3634,4274,3484,4272,202,800885.40
2021-01-264,4004,4094,3744,3741,702,400874.80
2021-01-254,3694,4224,3434,3982,102,700879.60
2021-01-224,3014,3634,2954,3581,560,400871.60
2021-01-214,3844,4044,3514,3601,946,000872
2021-01-204,3784,3844,3284,3592,117,500871.80
2021-01-194,2704,3974,2674,3812,902,700876.20
2021-01-184,3374,3434,2654,2702,436,200854
2021-01-154,3404,3754,3144,3442,687,700868.80
2021-01-144,3104,3754,3004,3402,008,300868
2021-01-134,3164,3664,3144,3282,402,000865.60
2021-01-124,3504,3714,2954,3523,343,300870.40
2021-01-084,2894,3244,2584,3214,253,800864.20
2021-01-074,1904,3174,1884,3005,167,300860
2021-01-064,0554,1004,0434,0842,490,100816.80
2021-01-054,0414,1004,0234,0852,421,300817
2021-01-044,1154,1153,9664,0251,875,000805

分割・併合履歴 ： [2024-06-27]1株→5株 [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株