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
1993/12/30 817 826 815 822 1,859,000
1993/12/29 811 818 805 810 1,738,000
1993/12/28 810 813 800 810 1,676,000
1993/12/27 798 799 786 793 975,000
1993/12/24 806 810 800 809 1,423,000
1993/12/22 820 824 808 815 1,749,000
1993/12/21 821 821 810 815 1,940,000
1993/12/20 826 832 810 819 2,033,000
1993/12/17 838 838 815 835 2,712,000
1993/12/16 843 849 835 835 6,508,000
1993/12/15 808 837 806 835 2,190,000
1993/12/14 836 838 815 815 2,172,000
1993/12/13 810 842 810 840 5,328,000
1993/12/10 790 825 790 810 7,005,000
1993/12/09 784 789 763 786 2,870,000
1993/12/08 768 769 749 769 3,849,000
1993/12/07 760 779 759 765 3,345,000
1993/12/06 781 781 758 769 1,630,000
1993/12/03 780 792 775 789 2,866,000
1993/12/02 800 828 792 800 3,972,000
1993/12/01 768 800 765 799 4,062,000
1993/11/30 747 768 738 768 4,161,000
1993/11/29 761 761 729 742 3,404,000
1993/11/26 784 788 761 761 3,233,000
1993/11/25 776 790 774 781 2,000,000
1993/11/24 790 794 772 773 2,904,000
1993/11/22 799 799 786 790 2,617,000
1993/11/19 810 812 801 802 2,393,000
1993/11/18 807 815 802 813 1,909,000
1993/11/17 798 804 798 800 2,217,000
1993/11/16 797 810 794 800 2,668,000
1993/11/15 810 810 797 798 2,824,000
1993/11/12 803 814 801 811 3,778,000
1993/11/11 805 810 798 799 3,053,000
1993/11/10 806 813 795 798 2,898,000
1993/11/09 823 823 795 803 2,450,000
1993/11/08 820 830 818 825 1,697,000
1993/11/05 831 834 814 825 3,503,000
1993/11/04 853 855 831 831 2,019,000
1993/11/02 855 859 852 853 1,920,000
1993/11/01 857 860 852 859 1,903,000
1993/10/29 840 861 830 861 5,506,000
1993/10/28 847 847 827 837 2,792,000
1993/10/27 848 848 821 847 2,736,000
1993/10/26 860 866 850 850 2,529,000
1993/10/25 868 873 861 861 3,482,000
1993/10/22 853 864 851 863 4,024,000
1993/10/21 849 850 843 850 2,136,000
1993/10/20 842 849 841 849 2,014,000
1993/10/19 844 845 841 841 1,514,000
1993/10/18 843 848 842 842 1,628,000
1993/10/15 835 848 829 842 3,067,000
1993/10/14 831 838 825 825 2,114,000
1993/10/13 835 840 832 836 1,117,000
1993/10/12 841 841 836 838 1,221,000
1993/10/08 840 845 839 841 1,715,000
1993/10/07 850 854 840 844 2,109,000
1993/10/06 834 858 834 850 2,897,000
1993/10/05 829 835 825 834 3,170,000
1993/10/04 819 824 818 824 1,721,000
1993/10/01 815 823 815 820 3,210,000
1993/09/30 818 820 812 819 1,743,000
1993/09/29 825 825 815 818 1,778,000
1993/09/28 830 830 826 827 3,040,000
1993/09/27 839 840 826 833 1,301,000
1993/09/24 837 840 831 840 2,967,000
1993/09/22 813 837 812 837 2,410,000
1993/09/21 820 830 816 818 5,598,000
1993/09/20 829 829 808 808 2,827,000
1993/09/17 846 850 828 833 4,101,000
1993/09/16 864 868 850 850 2,644,000
1993/09/14 881 883 863 870 1,977,000
1993/09/13 871 885 871 885 3,321,000
1993/09/10 867 871 863 869 3,113,000
1993/09/09 858 865 857 863 1,798,000
1993/09/08 865 871 854 863 1,821,000
1993/09/07 875 878 866 870 1,964,000
1993/09/06 887 888 877 883 3,791,000
1993/09/03 862 890 860 883 11,914,000
1993/09/02 847 862 845 858 7,022,000
1993/09/01 844 848 842 848 2,921,000
1993/08/31 837 846 833 844 3,175,000
1993/08/30 849 849 841 846 1,310,000
1993/08/27 845 850 842 849 3,116,000
1993/08/26 840 847 837 845 1,765,000
1993/08/25 840 845 832 841 2,669,000
1993/08/24 838 839 827 830 1,858,000
1993/08/23 841 844 838 842 896,000
1993/08/20 855 860 843 845 3,346,000
1993/08/19 845 852 845 850 1,169,000
1993/08/18 850 855 841 846 1,812,000
1993/08/17 855 860 846 847 2,523,000
1993/08/16 855 855 845 855 1,101,000
1993/08/13 860 860 848 860 2,695,000
1993/08/12 860 862 852 860 2,269,000
1993/08/11 855 862 853 859 2,255,000
1993/08/10 855 859 851 858 2,568,000
1993/08/09 846 850 842 846 1,525,000
1993/08/06 847 847 837 847 1,155,000
1993/08/05 848 856 847 850 1,256,000
1993/08/04 840 851 836 848 2,121,000
1993/08/03 852 857 840 840 1,953,000
1993/08/02 850 857 850 853 1,321,000
1993/07/30 861 870 856 869 3,002,000
1993/07/29 846 865 841 861 2,168,000
1993/07/28 839 847 835 845 942,000
1993/07/27 835 838 826 838 2,126,000
1993/07/26 828 839 827 835 2,722,000
1993/07/23 830 833 825 828 2,259,000
1993/07/22 858 863 847 848 2,411,000
1993/07/21 868 872 858 860 1,740,000
1993/07/20 883 883 872 878 2,541,000
1993/07/19 884 887 872 885 2,927,000
1993/07/16 870 884 866 884 3,827,000
1993/07/15 868 877 864 869 4,263,000
1993/07/14 857 860 850 859 2,164,000
1993/07/13 850 861 850 855 5,063,000
1993/07/12 848 852 837 851 3,445,000
1993/07/09 825 843 823 841 3,596,000
1993/07/08 829 829 821 822 1,494,000
1993/07/07 825 836 823 830 3,193,000
1993/07/06 815 826 815 825 1,773,000
1993/07/05 816 817 810 814 888,000
1993/07/02 811 813 807 808 3,144,000
1993/07/01 803 812 802 810 2,960,000
1993/06/30 803 806 797 800 2,746,000
1993/06/29 807 813 803 803 1,803,000
1993/06/28 802 808 801 803 1,512,000
1993/06/25 804 808 801 801 1,652,000
1993/06/24 803 806 800 800 2,115,000
1993/06/23 804 809 799 802 3,159,000
1993/06/22 799 806 794 800 5,336,000
1993/06/21 810 814 794 794 4,561,000
1993/06/18 835 837 823 827 2,597,000
1993/06/17 846 846 833 839 3,277,000
1993/06/16 848 853 840 846 2,386,000
1993/06/15 855 865 846 846 2,295,000
1993/06/14 869 876 862 865 2,691,000
1993/06/11 868 872 856 869 5,063,000
1993/06/10 858 863 851 860 1,940,000
1993/06/08 874 874 850 859 3,272,000
1993/06/07 874 889 874 874 1,040,000
1993/06/04 890 895 882 884 3,490,000
1993/06/03 861 896 860 888 9,852,000
1993/06/02 845 870 843 860 3,530,000
1993/06/01 844 849 842 847 1,536,000
1993/05/31 850 853 843 845 2,117,000
1993/05/28 849 863 849 850 5,074,000
1993/05/27 861 865 849 849 4,493,000
1993/05/26 870 872 857 860 3,042,000
1993/05/25 881 885 875 875 2,354,000
1993/05/24 894 894 876 885 2,585,000
1993/05/21 870 894 868 885 2,268,000
1993/05/20 872 875 863 870 2,124,000
1993/05/19 869 879 866 879 1,911,000
1993/05/18 880 880 866 872 1,938,000
1993/05/17 889 890 881 888 1,178,000
1993/05/14 881 889 875 888 3,429,000
1993/05/13 893 904 880 880 3,309,000
1993/05/12 905 908 873 890 4,742,000
1993/05/11 930 938 911 911 4,791,000
1993/05/10 919 930 914 930 3,807,000
1993/05/07 909 925 900 925 3,491,000
1993/05/06 936 936 913 913 10,623,000
1993/04/30 903 938 897 937 15,671,000
1993/04/28 905 912 886 895 11,425,000
1993/04/27 847 874 840 858 5,750,000
1993/04/26 830 844 825 839 2,515,000
1993/04/23 822 826 815 815 2,703,000
1993/04/22 839 841 811 822 3,357,000
1993/04/21 829 834 809 829 3,220,000
1993/04/20 837 847 811 820 4,509,000
1993/04/19 842 849 837 845 2,515,000
1993/04/16 895 898 869 869 2,811,000
1993/04/15 899 902 885 899 3,127,000
1993/04/14 900 907 891 906 5,864,000
1993/04/13 865 908 865 908 5,438,000
1993/04/12 884 884 863 869 2,582,000
1993/04/09 887 895 870 878 5,464,000
1993/04/08 909 909 884 897 4,949,000
1993/04/07 888 917 887 900 16,400,000
1993/04/06 880 889 869 885 5,076,000
1993/04/05 856 910 843 890 13,091,000
1993/04/02 855 870 840 846 10,006,000
1993/04/01 838 848 807 848 10,027,000
1993/03/31 837 873 835 848 11,090,000
1993/03/30 847 850 836 844 5,359,000
1993/03/29 838 862 834 845 12,989,000
1993/03/26 798 840 786 828 16,031,000
1993/03/25 755 783 752 783 5,353,000
1993/03/24 752 769 751 752 2,332,000
1993/03/23 770 776 759 760 1,930,000
1993/03/22 778 785 775 782 2,137,000
1993/03/19 775 780 770 778 4,684,000
1993/03/18 761 777 760 767 4,790,000
1993/03/17 756 763 752 757 3,166,000
1993/03/16 758 764 754 760 3,179,000
1993/03/15 758 758 752 753 1,569,000
1993/03/12 750 758 747 757 5,210,000
1993/03/11 750 764 742 745 6,352,000
1993/03/10 747 757 739 740 3,530,000
1993/03/09 731 760 725 747 11,859,000
1993/03/08 700 730 696 721 3,738,000
1993/03/05 683 702 678 699 2,794,000
1993/03/04 683 685 677 685 1,224,000
1993/03/03 685 693 685 685 1,695,000
1993/03/02 682 693 682 690 1,760,000
1993/03/01 691 693 683 688 2,005,000
1993/02/26 675 693 674 691 2,223,000
1993/02/25 672 675 670 674 1,772,000
1993/02/24 671 673 670 670 1,733,000
1993/02/23 675 676 671 671 1,702,000
1993/02/22 676 680 676 676 1,322,000
1993/02/19 678 679 676 676 2,210,000
1993/02/18 676 684 675 676 3,462,000
1993/02/17 679 681 676 678 2,704,000
1993/02/16 692 693 685 685 1,774,000
1993/02/15 692 695 689 695 2,062,000
1993/02/12 699 699 686 695 3,486,000
1993/02/10 700 704 695 700 1,846,000
1993/02/09 715 715 705 707 1,918,000
1993/02/08 720 725 717 721 1,381,000
1993/02/05 715 722 714 715 2,107,000
1993/02/04 720 722 715 716 1,452,000
1993/02/03 716 720 714 718 1,779,000
1993/02/02 720 723 713 713 1,598,000
1993/02/01 719 727 719 722 1,614,000
1993/01/29 710 726 710 725 2,579,000
1993/01/28 698 716 698 710 2,801,000
1993/01/27 695 703 693 696 2,030,000
1993/01/26 693 698 685 695 2,244,000
1993/01/25 704 705 693 693 2,085,000
1993/01/22 716 717 705 705 1,861,000
1993/01/21 726 726 712 721 1,777,000
1993/01/20 737 737 722 725 1,329,000
1993/01/19 740 740 733 737 1,491,000
1993/01/18 736 745 736 739 1,067,000
1993/01/14 742 745 736 736 721,000
1993/01/13 751 752 742 742 1,127,000
1993/01/12 755 759 754 754 1,733,000
1993/01/11 756 759 754 758 1,186,000
1993/01/08 757 764 757 757 2,368,000
1993/01/07 758 767 758 765 2,238,000
1993/01/06 757 759 755 758 1,764,000
1993/01/05 757 760 752 759 2,439,000
1993/01/04 750 757 748 757 814,000

このページの先頭へ