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
1992/12/30 748 752 742 752 727,000
1992/12/29 749 753 745 752 850,000
1992/12/28 752 753 745 749 1,297,000
1992/12/25 753 755 750 750 1,225,000
1992/12/24 753 758 752 757 3,392,000
1992/12/22 750 753 748 752 1,631,000
1992/12/21 750 753 746 752 2,418,000
1992/12/18 747 754 747 754 4,104,000
1992/12/17 735 747 735 745 2,512,000
1992/12/16 745 747 739 743 1,448,000
1992/12/15 740 749 737 745 1,619,000
1992/12/14 746 747 741 741 1,109,000
1992/12/11 747 749 743 745 3,350,000
1992/12/10 734 749 734 747 2,994,000
1992/12/09 734 739 728 728 1,204,000
1992/12/08 728 734 725 734 1,397,000
1992/12/07 722 728 722 727 1,075,000
1992/12/04 721 723 718 720 632,000
1992/12/03 726 732 723 723 1,651,000
1992/12/02 725 728 719 720 1,379,000
1992/12/01 728 733 717 721 2,558,000
1992/11/30 724 728 718 728 2,016,000
1992/11/27 721 726 714 723 2,637,000
1992/11/26 710 729 708 726 2,118,000
1992/11/25 705 706 700 703 1,797,000
1992/11/24 712 713 704 704 2,479,000
1992/11/20 717 723 710 710 1,954,000
1992/11/19 733 736 722 726 1,763,000
1992/11/18 703 734 703 733 2,158,000
1992/11/17 698 708 692 703 2,458,000
1992/11/16 705 708 700 700 797,000
1992/11/13 705 713 701 706 2,677,000
1992/11/12 712 716 707 713 1,499,000
1992/11/11 720 722 712 715 1,390,000
1992/11/10 718 724 716 724 1,552,000
1992/11/09 720 721 714 716 1,609,000
1992/11/06 726 728 717 718 1,907,000
1992/11/05 728 734 725 728 2,311,000
1992/11/04 721 738 720 738 1,799,000
1992/11/02 711 720 711 720 1,287,000
1992/10/30 711 717 708 717 1,646,000
1992/10/29 717 717 711 712 1,364,000
1992/10/28 724 725 715 716 1,697,000
1992/10/27 710 725 708 725 1,363,000
1992/10/26 714 714 707 710 1,786,000
1992/10/23 719 724 711 713 2,123,000
1992/10/22 725 730 722 722 2,136,000
1992/10/21 723 737 721 737 1,878,000
1992/10/20 727 730 717 723 2,450,000
1992/10/19 739 744 724 726 1,956,000
1992/10/16 758 759 747 748 873,000
1992/10/15 758 765 757 762 1,265,000
1992/10/14 760 762 756 756 1,245,000
1992/10/13 760 764 755 758 1,483,000
1992/10/12 749 762 749 760 2,445,000
1992/10/09 740 749 740 749 2,294,000
1992/10/08 738 745 735 745 912,000
1992/10/07 738 747 737 739 838,000
1992/10/06 732 743 732 739 1,247,000
1992/10/05 727 745 718 740 1,126,000
1992/10/02 734 737 726 727 1,011,000
1992/10/01 727 739 717 730 2,952,000
1992/09/30 740 740 725 727 2,366,000
1992/09/29 749 754 731 747 1,914,000
1992/09/28 755 759 745 745 1,003,000
1992/09/25 759 765 758 762 2,330,000
1992/09/24 762 765 754 759 2,976,000
1992/09/22 771 778 771 772 1,413,000
1992/09/21 783 788 776 779 1,165,000
1992/09/18 785 789 778 783 858,000
1992/09/17 788 789 780 785 1,300,000
1992/09/16 790 792 780 787 1,244,000
1992/09/14 790 800 790 792 689,000
1992/09/11 808 810 784 786 3,907,000
1992/09/10 808 821 799 800 4,017,000
1992/09/09 790 805 788 805 1,252,000
1992/09/08 801 805 791 791 1,677,000
1992/09/07 811 824 808 808 3,438,000
1992/09/04 818 820 805 819 5,891,000
1992/09/03 776 810 764 809 4,019,000
1992/09/02 776 779 768 779 1,509,000
1992/09/01 790 796 785 786 1,719,000
1992/08/31 805 809 796 797 2,089,000
1992/08/28 802 827 796 815 4,500,000
1992/08/27 798 815 798 810 4,147,000
1992/08/26 793 801 786 792 1,945,000
1992/08/25 799 808 799 803 3,207,000
1992/08/24 806 827 800 819 5,399,000
1992/08/21 781 805 780 804 5,851,000
1992/08/20 729 765 729 760 2,164,000
1992/08/19 728 740 718 729 2,196,000
1992/08/18 747 747 718 718 1,381,000
1992/08/17 755 755 743 752 1,300,000
1992/08/14 736 750 736 745 2,000,000
1992/08/13 735 743 731 736 1,826,000
1992/08/12 735 745 728 731 2,046,000
1992/08/11 744 750 732 732 1,773,000
1992/08/10 748 748 737 740 1,820,000
1992/08/07 755 758 740 740 1,426,000
1992/08/06 759 763 751 758 1,513,000
1992/08/05 740 760 740 760 2,988,000
1992/08/04 726 739 722 730 1,031,000
1992/08/03 730 730 720 720 832,000
1992/07/31 719 738 718 723 3,354,000
1992/07/30 722 729 716 716 2,346,000
1992/07/29 740 745 711 711 1,697,000
1992/07/28 740 740 731 731 1,372,000
1992/07/27 751 759 730 732 1,914,000
1992/07/24 746 749 737 745 2,397,000
1992/07/23 740 753 740 750 2,396,000
1992/07/22 753 755 740 748 2,439,000
1992/07/21 751 769 751 752 1,754,000
1992/07/20 756 760 752 760 1,525,000
1992/07/17 796 797 783 785 1,284,000
1992/07/16 803 804 795 796 1,063,000
1992/07/15 809 810 800 804 1,196,000
1992/07/14 813 817 798 802 1,801,000
1992/07/13 805 813 802 813 1,614,000
1992/07/10 810 811 804 806 3,190,000
1992/07/09 790 804 790 804 2,654,000
1992/07/08 771 798 770 793 1,391,000
1992/07/07 785 785 774 775 898,000
1992/07/06 776 785 776 783 562,000
1992/07/03 795 796 780 780 1,852,000
1992/07/02 780 804 775 797 4,190,000
1992/07/01 759 789 750 789 1,334,000
1992/06/30 749 760 749 760 2,018,000
1992/06/29 745 747 740 742 1,742,000
1992/06/26 765 770 740 741 3,214,000
1992/06/25 756 771 754 765 3,027,000
1992/06/24 770 770 755 755 2,060,000
1992/06/23 761 768 758 760 1,401,000
1992/06/22 785 785 760 760 1,330,000
1992/06/19 761 785 760 783 1,799,000
1992/06/18 760 761 749 751 2,732,000
1992/06/17 768 772 760 765 1,746,000
1992/06/16 766 770 761 768 1,893,000
1992/06/15 777 780 765 765 1,586,000
1992/06/12 790 793 780 783 4,452,000
1992/06/11 781 789 780 786 1,612,000
1992/06/10 789 794 781 789 1,873,000
1992/06/09 790 799 790 799 1,028,000
1992/06/08 790 799 780 795 1,645,000
1992/06/05 790 797 788 795 1,572,000
1992/06/04 798 799 790 790 2,099,000
1992/06/03 801 805 798 800 1,165,000
1992/06/02 795 804 793 799 1,337,000
1992/06/01 805 809 795 795 955,000
1992/05/29 805 809 801 805 1,671,000
1992/05/28 800 807 795 805 1,616,000
1992/05/27 810 813 791 803 2,238,000
1992/05/26 816 820 811 816 794,000
1992/05/25 820 825 815 825 993,000
1992/05/22 824 825 815 818 1,405,000
1992/05/21 835 835 820 827 1,210,000
1992/05/20 840 844 832 832 1,980,000
1992/05/19 827 840 824 839 1,846,000
1992/05/18 825 830 815 828 2,010,000
1992/05/15 835 838 805 805 3,074,000
1992/05/14 838 843 831 831 3,006,000
1992/05/13 848 849 834 839 1,806,000
1992/05/12 859 859 849 850 2,040,000
1992/05/11 870 872 853 854 2,281,000
1992/05/08 862 870 860 870 4,929,000
1992/05/07 846 865 843 865 5,422,000
1992/05/06 842 847 839 845 2,302,000
1992/05/01 847 852 839 839 2,842,000
1992/04/30 850 852 846 850 3,868,000
1992/04/28 850 854 845 849 4,360,000
1992/04/27 847 851 842 849 3,777,000
1992/04/24 839 846 833 845 5,220,000
1992/04/23 830 842 826 836 5,861,000
1992/04/22 823 829 815 826 3,014,000
1992/04/21 816 823 811 823 2,448,000
1992/04/20 824 828 820 823 1,719,000
1992/04/17 835 838 823 832 2,574,000
1992/04/16 837 843 833 840 6,199,000
1992/04/15 825 836 824 831 9,398,000
1992/04/14 814 822 800 815 5,110,000
1992/04/13 820 822 808 819 4,952,000
1992/04/10 797 825 791 810 10,779,000
1992/04/09 780 793 772 772 4,536,000
1992/04/08 770 780 770 771 2,484,000
1992/04/07 788 791 782 788 2,574,000
1992/04/06 780 794 770 788 2,738,000
1992/04/03 767 775 760 774 4,043,000
1992/04/02 770 775 755 761 3,908,000
1992/04/01 780 780 765 770 2,830,000
1992/03/31 777 786 768 785 3,227,000
1992/03/30 781 784 771 772 1,718,000
1992/03/27 790 794 780 780 1,719,000
1992/03/26 794 795 786 789 1,824,000
1992/03/25 770 786 769 786 4,377,000
1992/03/24 774 774 767 772 2,113,000
1992/03/23 775 775 768 774 3,027,000
1992/03/19 761 777 755 759 6,211,000
1992/03/18 756 757 750 756 4,217,000
1992/03/17 764 768 754 756 4,066,000
1992/03/16 765 769 756 765 2,492,000
1992/03/13 754 777 754 765 7,875,000
1992/03/12 756 776 752 761 3,611,000
1992/03/11 760 761 753 756 3,145,000
1992/03/10 771 777 760 760 2,555,000
1992/03/09 777 783 773 775 2,714,000
1992/03/06 792 795 777 777 3,937,000
1992/03/05 804 805 796 802 3,681,000
1992/03/04 818 820 805 805 2,537,000
1992/03/03 831 834 822 822 1,745,000
1992/03/02 840 842 831 835 1,322,000
1992/02/28 840 844 836 840 1,729,000
1992/02/27 850 855 838 850 3,310,000
1992/02/26 848 852 845 845 1,282,000
1992/02/25 848 855 846 848 1,491,000
1992/02/24 855 860 850 850 949,000
1992/02/21 850 860 845 855 1,207,000
1992/02/20 840 845 833 845 2,336,000
1992/02/19 850 859 846 848 4,345,000
1992/02/18 865 868 853 860 2,219,000
1992/02/17 860 870 856 870 2,876,000
1992/02/14 876 880 866 870 2,778,000
1992/02/13 877 885 877 882 2,815,000
1992/02/12 890 890 877 877 2,444,000
1992/02/10 893 895 890 894 1,458,000
1992/02/07 909 915 892 898 3,263,000
1992/02/06 921 924 901 903 4,228,000
1992/02/05 930 935 925 928 2,018,000
1992/02/04 923 932 920 931 2,225,000
1992/02/03 929 931 924 924 1,494,000
1992/01/31 921 932 916 932 3,771,000
1992/01/30 914 922 912 922 1,833,000
1992/01/29 928 928 911 911 2,202,000
1992/01/28 910 920 910 920 1,572,000
1992/01/27 911 915 905 910 1,059,000
1992/01/24 929 929 911 911 1,770,000
1992/01/23 939 946 935 939 4,180,000
1992/01/22 920 939 917 939 3,759,000
1992/01/21 914 924 906 920 3,648,000
1992/01/20 909 909 893 904 1,756,000
1992/01/17 915 915 901 909 2,165,000
1992/01/16 910 920 907 919 2,807,000
1992/01/14 895 902 891 899 1,629,000
1992/01/13 895 903 893 893 1,438,000
1992/01/10 910 913 905 910 1,363,000
1992/01/09 912 915 905 914 1,950,000
1992/01/08 930 931 911 911 2,330,000
1992/01/07 935 938 925 936 2,077,000
1992/01/06 936 939 925 939 1,889,000

このページの先頭へ