日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日立製作所(6501)の株価時系列情報

日立製作所(6501)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1985/12/28 782 787 779 780 3,162,000
1985/12/27 785 792 780 780 5,466,000
1985/12/26 795 800 785 790 16,064,999
1985/12/25 769 800 767 793 17,722,999
1985/12/24 759 772 755 770 5,408,000
1985/12/23 745 759 745 755 3,046,000
1985/12/21 750 750 744 745 1,310,000
1985/12/20 756 760 751 755 3,854,000
1985/12/19 760 765 758 765 4,403,000
1985/12/18 765 775 765 770 4,150,000
1985/12/17 787 791 772 775 7,408,000
1985/12/16 784 791 780 785 9,255,000
1985/12/13 765 784 763 780 14,286,999
1985/12/12 775 777 763 763 13,081,999
1985/12/11 750 775 740 770 16,377,999
1985/12/10 738 740 727 740 1,640,000
1985/12/09 727 732 721 721 1,441,000
1985/12/07 737 740 731 735 649,000
1985/12/06 747 755 739 747 8,945,000
1985/12/05 720 751 720 747 8,899,000
1985/12/04 701 710 701 710 1,108,000
1985/12/03 710 710 706 706 608,000
1985/12/02 708 712 708 710 301,000
1985/11/30 705 709 705 706 1,739,000
1985/11/29 701 710 700 705 933,000
1985/11/28 712 712 705 705 1,345,000
1985/11/27 705 712 705 705 1,336,000
1985/11/26 710 720 710 715 1,060,000
1985/11/25 719 724 716 720 1,311,000
1985/11/22 735 745 728 729 6,045,000
1985/11/21 738 740 725 728 4,980,000
1985/11/20 692 721 692 721 5,265,000
1985/11/19 700 700 692 694 1,587,000
1985/11/18 702 707 701 701 703,000
1985/11/16 698 704 698 702 563,000
1985/11/15 684 704 683 695 2,118,000
1985/11/14 687 689 681 687 1,710,000
1985/11/13 688 690 687 687 647,000
1985/11/12 690 692 687 690 1,054,000
1985/11/11 690 692 689 689 684,000
1985/11/08 692 693 690 690 1,055,000
1985/11/07 699 700 685 686 6,408,000
1985/11/06 703 710 703 703 4,484,000
1985/11/05 708 712 707 708 1,210,000
1985/11/02 703 718 701 710 1,240,000
1985/11/01 703 714 700 706 2,316,000
1985/10/31 720 720 711 713 1,220,000
1985/10/30 720 727 715 722 2,633,000
1985/10/29 730 738 720 720 3,145,000
1985/10/28 729 746 728 740 5,353,000
1985/10/26 720 729 711 725 1,356,000
1985/10/25 740 744 725 730 6,725,000
1985/10/24 708 731 705 730 4,051,000
1985/10/23 705 715 703 703 2,045,000
1985/10/22 700 711 700 702 1,529,000
1985/10/21 703 707 698 707 848,000
1985/10/19 700 707 700 703 769,000
1985/10/18 715 719 701 701 3,665,000
1985/10/17 720 731 714 725 9,493,000
1985/10/16 699 713 694 710 6,883,000
1985/10/15 680 698 678 694 3,390,000
1985/10/14 705 705 690 690 4,403,000
1985/10/11 689 702 686 697 10,304,999
1985/10/09 675 690 675 684 8,239,000
1985/10/08 670 676 665 668 4,410,000
1985/10/07 652 679 652 665 3,166,000
1985/10/05 650 652 646 652 1,669,000
1985/10/04 658 665 651 659 2,138,000
1985/10/03 676 681 658 660 4,538,000
1985/10/02 663 694 660 686 6,554,000
1985/10/01 638 676 638 670 4,111,000
1985/09/30 635 643 634 638 947,000
1985/09/28 630 635 628 634 1,377,000
1985/09/27 647 650 627 630 2,957,000
1985/09/26 654 655 647 652 2,879,000
1985/09/25 658 660 655 660 1,529,000
1985/09/24 672 675 658 660 1,876,000
1985/09/21 660 667 657 665 921,000
1985/09/20 658 658 652 654 1,176,000
1985/09/19 651 651 648 648 1,768,000
1985/09/18 657 657 646 651 2,398,000
1985/09/17 669 670 658 660 1,990,000
1985/09/13 677 679 670 672 1,185,000
1985/09/12 681 693 675 677 3,927,000
1985/09/11 675 701 673 681 4,666,000
1985/09/10 665 673 665 672 1,394,000
1985/09/09 650 664 650 654 960,000
1985/09/07 650 654 649 651 882,000
1985/09/06 655 660 649 650 2,002,000
1985/09/05 645 657 640 655 2,592,000
1985/09/04 656 660 645 645 3,061,000
1985/09/03 666 669 661 661 1,317,000
1985/09/02 667 670 667 670 804,000
1985/08/31 669 670 666 667 1,798,000
1985/08/30 669 671 667 670 1,636,000
1985/08/29 670 672 667 670 1,619,000
1985/08/28 673 673 670 670 1,892,000
1985/08/27 675 676 673 673 1,248,000
1985/08/26 675 678 674 674 1,455,000
1985/08/24 678 680 675 675 2,047,000
1985/08/23 675 680 672 678 7,840,000
1985/08/22 698 700 691 693 3,399,000
1985/08/21 702 705 700 700 2,176,000
1985/08/20 706 707 701 701 1,345,000
1985/08/19 705 707 703 703 503,000
1985/08/17 705 707 703 703 645,000
1985/08/16 706 710 706 706 848,000
1985/08/15 714 717 705 705 1,141,000
1985/08/14 705 712 705 712 458,000
1985/08/13 710 710 705 705 1,289,000
1985/08/12 710 718 710 715 572,000
1985/08/09 717 720 716 718 684,000
1985/08/08 729 729 719 720 849,000
1985/08/07 725 735 723 730 1,309,000
1985/08/06 721 736 715 730 1,922,000
1985/08/05 725 727 721 721 717,000
1985/08/03 720 725 715 725 689,000
1985/08/02 730 730 720 725 1,147,000
1985/08/01 712 735 710 727 3,269,000
1985/07/31 698 708 695 700 2,701,000
1985/07/30 698 698 690 691 1,329,000
1985/07/29 705 710 699 699 924,000
1985/07/27 700 720 696 720 1,313,000
1985/07/26 692 705 692 696 1,782,000
1985/07/25 695 700 685 685 2,487,000
1985/07/24 695 705 695 700 2,056,000
1985/07/23 705 705 685 685 2,910,000
1985/07/22 707 710 706 709 1,515,000
1985/07/20 711 716 705 710 1,324,000
1985/07/19 720 725 717 717 679,000
1985/07/18 715 737 714 737 2,308,000
1985/07/17 702 710 700 704 1,554,000
1985/07/16 681 701 681 696 1,507,000
1985/07/15 690 691 676 685 2,198,000
1985/07/12 698 703 690 690 4,133,000
1985/07/11 702 705 698 700 4,176,000
1985/07/10 710 717 705 705 2,773,000
1985/07/09 710 716 710 710 1,863,000
1985/07/08 721 730 717 717 1,522,000
1985/07/06 725 730 721 721 849,000
1985/07/05 731 731 723 725 1,210,000
1985/07/04 734 735 726 726 834,000
1985/07/03 740 743 735 735 644,000
1985/07/02 732 741 730 741 603,000
1985/07/01 736 739 734 734 651,000
1985/06/29 743 743 735 736 792,000
1985/06/28 736 747 736 740 2,111,000
1985/06/27 741 743 729 733 1,255,000
1985/06/26 740 745 734 741 2,644,000
1985/06/25 735 737 727 735 1,680,000
1985/06/24 720 736 720 735 1,065,000
1985/06/22 717 725 715 720 893,000
1985/06/21 701 715 700 702 5,668,000
1985/06/20 715 718 707 707 2,978,000
1985/06/19 718 725 716 725 2,603,000
1985/06/18 710 720 710 718 3,501,000
1985/06/17 714 718 710 710 1,240,000
1985/06/15 718 720 710 714 1,924,000
1985/06/14 715 720 715 718 2,303,000
1985/06/13 726 732 723 725 893,000
1985/06/12 750 750 735 735 1,317,000
1985/06/11 729 763 726 745 3,577,000
1985/06/10 714 731 711 730 1,747,000
1985/06/07 710 717 701 715 4,645,000
1985/06/06 711 717 710 711 2,540,000
1985/06/05 730 734 725 730 3,071,000
1985/06/04 701 719 701 718 4,525,000
1985/06/03 709 714 700 709 3,832,000
1985/06/01 724 729 707 710 4,297,000
1985/05/31 750 752 736 736 3,338,000
1985/05/30 761 765 748 753 2,567,000
1985/05/29 768 770 765 765 2,266,000
1985/05/28 778 779 767 768 983,000
1985/05/27 770 780 768 778 854,000
1985/05/25 765 770 765 770 827,000
1985/05/24 770 773 766 766 2,702,000
1985/05/23 780 782 771 771 955,000
1985/05/22 792 794 786 786 802,000
1985/05/21 800 800 787 794 1,695,000
1985/05/20 780 780 775 778 879,000
1985/05/18 772 780 772 780 965,000
1985/05/17 771 776 770 770 2,221,000
1985/05/16 765 775 765 770 2,140,000
1985/05/15 786 788 767 772 3,071,000
1985/05/14 785 794 785 791 2,158,000
1985/05/13 788 790 785 785 1,585,000
1985/05/10 792 795 789 790 2,093,000
1985/05/09 799 799 796 796 1,320,000
1985/05/08 800 802 799 800 1,369,000
1985/05/07 802 806 800 800 1,540,000
1985/05/04 803 805 799 799 1,696,000
1985/05/02 802 805 800 805 1,118,000
1985/05/01 802 808 802 805 522,000
1985/04/30 799 804 799 799 1,202,000
1985/04/27 806 815 799 799 1,730,000
1985/04/26 811 820 809 815 1,538,000
1985/04/25 802 815 802 815 1,114,000
1985/04/24 804 813 804 812 1,022,000
1985/04/23 798 802 798 802 994,000
1985/04/22 800 801 798 798 983,000
1985/04/20 800 803 796 798 1,566,000
1985/04/19 793 803 791 800 2,038,000
1985/04/18 790 799 790 793 1,653,000
1985/04/17 789 795 785 790 3,572,000
1985/04/16 808 810 795 799 2,690,000
1985/04/15 810 815 810 812 973,000
1985/04/12 816 816 807 810 2,540,000
1985/04/11 818 820 810 810 2,462,000
1985/04/10 824 827 819 819 995,000
1985/04/09 820 827 820 824 588,000
1985/04/08 813 823 810 823 773,000
1985/04/06 813 817 808 813 1,013,000
1985/04/05 822 830 810 813 2,297,000
1985/04/04 836 839 830 830 1,083,000
1985/04/03 845 847 840 845 830,000
1985/04/02 836 847 836 847 1,385,000
1985/04/01 830 840 828 835 869,000
1985/03/30 827 831 822 827 1,193,000
1985/03/29 839 845 827 827 1,653,000
1985/03/28 850 852 847 849 1,181,000
1985/03/27 865 865 851 860 3,249,000
1985/03/26 851 857 840 840 2,850,000
1985/03/25 866 866 858 858 1,085,000
1985/03/23 865 869 865 867 851,000
1985/03/22 861 869 859 865 1,903,000
1985/03/20 868 870 859 863 2,359,000
1985/03/19 860 863 856 858 1,533,000
1985/03/18 860 865 859 860 1,520,000
1985/03/16 867 870 859 870 935,000
1985/03/15 868 873 866 867 1,538,000
1985/03/14 875 875 871 874 2,492,000
1985/03/13 864 879 863 878 4,058,000
1985/03/12 857 864 856 863 1,925,000
1985/03/11 853 859 853 855 1,178,000
1985/03/08 851 858 850 855 1,760,000
1985/03/07 870 870 862 866 2,868,000
1985/03/06 870 875 870 874 1,786,000
1985/03/05 867 870 862 870 1,857,000
1985/03/04 861 880 861 880 2,659,000
1985/03/02 865 872 861 863 1,993,000
1985/03/01 862 868 855 864 1,851,000
1985/02/28 852 860 847 860 3,586,000
1985/02/27 855 860 853 855 2,973,000
1985/02/26 864 864 845 847 2,855,000
1985/02/25 861 868 861 868 1,002,000
1985/02/23 862 865 862 864 925,000
1985/02/22 865 869 861 862 1,492,000
1985/02/21 865 874 865 872 2,445,000
1985/02/20 872 875 865 870 2,966,000
1985/02/19 865 878 861 878 1,597,000
1985/02/18 878 880 874 875 530,000
1985/02/16 890 890 879 879 2,027,000
1985/02/15 875 887 875 885 4,620,000
1985/02/14 865 873 863 871 2,322,000
1985/02/13 850 855 849 855 1,084,000
1985/02/12 850 851 847 851 1,077,000
1985/02/08 857 858 848 858 1,603,000
1985/02/07 852 853 849 850 5,168,000
1985/02/06 849 850 845 850 1,711,000
1985/02/05 849 855 846 850 849,000
1985/02/04 850 854 846 850 1,676,000
1985/02/02 852 859 845 845 1,358,000
1985/02/01 866 875 862 862 2,209,000
1985/01/31 888 888 871 876 4,246,000
1985/01/30 880 893 879 893 3,566,000
1985/01/29 872 872 863 871 1,355,000
1985/01/28 860 870 851 870 1,134,000
1985/01/26 872 872 860 860 1,205,000
1985/01/25 878 880 869 872 1,619,000
1985/01/24 887 887 879 883 2,597,000
1985/01/23 880 885 876 885 2,373,000
1985/01/22 890 896 876 878 8,643,000
1985/01/21 874 879 873 879 845,000
1985/01/19 878 880 876 876 1,287,000
1985/01/18 883 883 876 880 1,582,000
1985/01/17 877 890 877 884 8,006,000
1985/01/16 877 879 875 877 2,335,000
1985/01/14 871 874 865 870 1,190,000
1985/01/11 885 885 872 880 2,609,000
1985/01/10 880 887 875 885 5,049,000
1985/01/09 860 872 858 870 3,326,000
1985/01/08 847 861 847 851 2,373,000
1985/01/07 841 850 836 847 1,795,000
1985/01/05 843 848 841 845 1,005,000
1985/01/04 851 858 850 850 900,000

このページの先頭へ