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
1998/12/30 712 722 700 700 888,000
1998/12/29 707 719 704 715 2,137,000
1998/12/28 723 730 715 715 1,459,000
1998/12/25 717 735 715 721 1,910,000
1998/12/24 722 730 713 721 4,441,000
1998/12/22 761 763 726 732 2,830,000
1998/12/21 741 774 737 756 5,303,000
1998/12/18 743 769 738 752 9,173,000
1998/12/17 722 742 720 733 9,683,000
1998/12/16 698 720 688 712 5,327,000
1998/12/15 690 690 675 678 5,911,000
1998/12/14 702 710 695 697 5,909,000
1998/12/11 721 729 709 712 8,702,000
1998/12/10 721 752 721 732 4,755,000
1998/12/09 722 743 715 741 3,877,000
1998/12/08 712 733 708 723 4,256,000
1998/12/07 715 719 689 692 6,009,000
1998/12/04 733 745 717 725 2,173,000
1998/12/03 746 750 730 733 3,108,000
1998/12/02 733 763 733 750 2,677,000
1998/12/01 736 739 723 730 5,265,000
1998/11/30 792 792 741 741 3,885,000
1998/11/27 780 806 770 782 9,082,000
1998/11/26 765 766 745 760 4,631,000
1998/11/25 761 770 755 764 5,292,000
1998/11/24 761 793 755 790 11,711,000
1998/11/20 684 718 677 711 5,411,000
1998/11/19 676 680 668 678 4,112,000
1998/11/18 688 697 682 686 3,517,000
1998/11/17 690 698 683 693 3,845,000
1998/11/16 655 680 650 680 4,842,000
1998/11/13 662 665 644 662 3,112,000
1998/11/12 674 675 661 661 2,386,000
1998/11/11 660 678 655 677 3,492,000
1998/11/10 664 680 659 660 2,629,000
1998/11/09 671 680 656 670 2,322,000
1998/11/06 706 706 676 680 2,859,000
1998/11/05 695 723 685 716 8,408,000
1998/11/04 664 680 652 680 5,340,000
1998/11/02 603 636 603 624 5,471,000
1998/10/30 592 606 580 593 5,148,000
1998/10/29 598 604 567 579 4,497,000
1998/10/28 595 620 595 600 5,668,000
1998/10/27 598 620 595 595 4,271,000
1998/10/26 614 616 605 608 4,130,000
1998/10/23 595 620 591 615 4,539,000
1998/10/22 600 626 594 598 7,184,000
1998/10/21 585 599 580 589 8,227,000
1998/10/20 554 565 549 565 3,662,000
1998/10/19 557 565 547 554 5,088,000
1998/10/16 557 557 543 552 5,772,000
1998/10/15 540 555 533 533 4,801,000
1998/10/14 556 563 537 542 4,870,000
1998/10/13 562 565 544 547 5,037,000
1998/10/12 544 549 532 548 9,428,000
1998/10/09 559 579 553 554 4,596,000
1998/10/08 565 575 558 558 4,874,000
1998/10/07 574 595 571 595 5,435,000
1998/10/06 560 585 560 574 4,001,000
1998/10/05 589 589 563 570 6,795,000
1998/10/02 565 610 565 601 4,948,000
1998/10/01 590 603 570 575 3,496,000
1998/09/30 625 630 600 600 4,714,000
1998/09/29 610 615 601 615 2,289,000
1998/09/28 599 626 599 615 2,418,000
1998/09/25 592 605 591 602 3,689,000
1998/09/24 581 622 581 610 7,129,000
1998/09/22 565 574 558 565 4,211,000
1998/09/21 551 560 547 556 4,695,000
1998/09/18 550 561 543 556 6,427,000
1998/09/17 580 584 556 570 5,998,000
1998/09/16 599 604 578 589 5,825,000
1998/09/14 600 606 587 606 4,406,000
1998/09/11 604 609 590 600 13,845,000
1998/09/10 622 633 619 619 5,018,000
1998/09/09 627 636 615 620 6,184,000
1998/09/08 628 637 615 620 9,476,000
1998/09/07 619 631 610 624 11,573,000
1998/09/04 636 648 636 639 9,938,000
1998/09/03 730 730 696 706 7,851,000
1998/09/02 727 772 725 760 6,075,000
1998/09/01 697 720 680 717 4,459,000
1998/08/31 696 721 691 707 4,578,000
1998/08/28 675 700 670 686 6,700,000
1998/08/27 729 729 705 707 4,230,000
1998/08/26 741 748 731 732 2,810,000
1998/08/25 745 749 737 749 3,961,000
1998/08/24 749 757 740 745 4,059,000
1998/08/21 750 759 747 757 4,185,000
1998/08/20 770 775 753 760 7,728,000
1998/08/19 791 795 783 787 5,281,000
1998/08/18 797 802 790 800 3,072,000
1998/08/17 805 809 790 790 5,525,000
1998/08/14 801 814 783 814 7,773,000
1998/08/13 802 820 798 815 6,309,000
1998/08/12 800 810 790 800 6,469,000
1998/08/11 833 833 804 830 5,096,000
1998/08/10 831 834 824 834 2,404,000
1998/08/07 854 857 836 845 3,817,000
1998/08/06 876 879 855 864 3,665,000
1998/08/05 882 889 862 876 3,127,000
1998/08/04 892 894 884 889 1,496,000
1998/08/03 894 900 889 898 1,961,000
1998/07/31 902 907 897 904 4,372,000
1998/07/30 880 905 871 892 8,021,000
1998/07/29 865 880 864 870 1,189,000
1998/07/28 872 872 860 868 1,892,000
1998/07/27 871 876 863 868 3,651,000
1998/07/24 870 879 863 877 5,403,000
1998/07/23 871 876 858 865 6,202,000
1998/07/22 889 890 880 884 1,778,000
1998/07/21 900 904 885 895 3,190,000
1998/07/17 893 895 884 890 4,025,000
1998/07/16 906 906 873 873 4,908,000
1998/07/15 896 915 887 905 4,337,000
1998/07/14 882 891 878 890 3,967,000
1998/07/13 870 894 860 892 2,515,000
1998/07/10 900 900 870 880 5,331,000
1998/07/09 892 915 890 915 3,551,000
1998/07/08 900 905 887 890 4,026,000
1998/07/07 890 898 888 890 2,598,000
1998/07/06 885 888 881 886 1,813,000
1998/07/03 923 924 890 894 4,069,000
1998/07/02 948 950 926 933 4,875,000
1998/07/01 900 934 886 930 3,926,000
1998/06/30 880 906 880 905 3,437,000
1998/06/29 860 886 860 870 3,847,000
1998/06/26 863 863 827 840 5,507,000
1998/06/25 878 885 861 861 2,951,000
1998/06/24 868 878 863 875 2,124,000
1998/06/23 883 884 858 858 2,057,000
1998/06/22 872 895 872 889 1,962,000
1998/06/19 870 900 867 882 5,511,000
1998/06/18 890 894 858 868 4,958,000
1998/06/17 876 878 858 868 5,343,000
1998/06/16 867 879 865 876 4,947,000
1998/06/15 875 880 866 871 3,435,000
1998/06/12 882 882 865 878 7,729,000
1998/06/11 891 892 870 883 3,807,000
1998/06/10 905 911 900 911 2,329,000
1998/06/09 885 911 885 908 2,318,000
1998/06/08 895 897 882 888 4,157,000
1998/06/05 895 900 890 895 1,857,000
1998/06/04 883 897 882 887 2,528,000
1998/06/03 890 895 876 882 3,614,000
1998/06/02 875 893 875 893 5,824,000
1998/06/01 903 912 872 875 5,470,000
1998/05/29 911 920 906 913 8,002,000
1998/05/28 951 957 930 940 2,253,000
1998/05/27 960 963 941 954 3,749,000
1998/05/26 950 960 945 956 1,812,000
1998/05/25 968 973 957 962 2,397,000
1998/05/22 982 996 975 978 3,679,000
1998/05/21 984 984 962 972 5,487,000
1998/05/20 1,007 1,014 995 999 3,092,000
1998/05/19 1,012 1,015 995 1,009 4,501,000
1998/05/18 989 1,000 982 1,000 3,760,000
1998/05/15 967 985 963 979 3,009,000
1998/05/14 985 996 974 974 3,179,000
1998/05/13 983 987 973 982 4,401,000
1998/05/12 975 984 966 973 4,239,000
1998/05/11 937 969 937 967 2,102,000
1998/05/08 927 938 927 935 2,860,000
1998/05/07 938 939 921 937 2,625,000
1998/05/06 941 947 935 941 3,941,000
1998/05/01 947 947 927 931 2,201,000
1998/04/30 937 949 934 949 3,135,000
1998/04/28 924 929 905 929 4,904,000
1998/04/27 947 950 929 934 3,036,000
1998/04/24 942 972 941 957 3,385,000
1998/04/23 955 960 936 943 3,785,000
1998/04/22 964 965 954 958 3,207,000
1998/04/21 975 976 956 973 2,153,000
1998/04/20 971 982 965 975 1,680,000
1998/04/17 969 981 958 981 2,570,000
1998/04/16 993 993 974 976 2,519,000
1998/04/15 988 996 983 993 2,603,000
1998/04/14 971 988 967 980 1,656,000
1998/04/13 973 980 968 972 972,000
1998/04/10 980 987 973 983 2,924,000
1998/04/09 972 995 961 987 3,791,000
1998/04/08 930 976 930 970 2,993,000
1998/04/07 945 946 929 940 3,381,000
1998/04/06 940 945 934 939 2,165,000
1998/04/03 978 978 928 937 5,118,000
1998/04/02 995 995 962 978 3,947,000
1998/04/01 960 1,010 960 993 3,829,000
1998/03/31 967 983 961 970 4,628,000
1998/03/30 1,000 1,000 955 958 3,504,000
1998/03/27 970 992 960 986 4,441,000
1998/03/26 955 965 944 959 3,461,000
1998/03/25 924 934 912 934 4,252,000
1998/03/24 935 937 906 914 4,189,000
1998/03/23 944 950 927 941 2,715,000
1998/03/20 933 941 930 935 4,391,000
1998/03/19 928 931 925 930 1,878,000
1998/03/18 940 945 930 938 2,824,000
1998/03/17 940 948 930 945 3,023,000
1998/03/16 959 959 930 950 1,789,000
1998/03/13 937 958 937 950 3,647,000
1998/03/12 951 955 925 937 2,105,000
1998/03/11 961 964 955 959 1,788,000
1998/03/10 965 965 953 961 1,491,000
1998/03/09 979 979 965 969 1,607,000
1998/03/06 971 988 966 978 2,686,000
1998/03/05 960 974 955 961 1,722,000
1998/03/04 985 987 972 972 3,811,000
1998/03/03 985 997 974 980 2,916,000
1998/03/02 950 988 950 985 3,431,000
1998/02/27 953 955 943 948 1,956,000
1998/02/26 929 947 924 943 2,549,000
1998/02/25 920 928 914 924 2,983,000
1998/02/24 957 957 925 938 4,262,000
1998/02/23 960 979 958 962 2,945,000
1998/02/20 960 970 957 970 3,090,000
1998/02/19 965 965 955 964 2,410,000
1998/02/18 975 984 958 966 2,905,000
1998/02/17 990 992 975 985 2,535,000
1998/02/16 998 1,010 989 1,000 2,184,000
1998/02/13 997 1,010 988 998 3,476,000
1998/02/12 1,000 1,000 977 991 3,106,000
1998/02/10 1,020 1,030 1,000 1,010 2,534,000
1998/02/09 1,010 1,030 1,000 1,020 3,160,000
1998/02/06 1,020 1,020 1,000 1,010 2,050,000
1998/02/05 985 1,020 985 1,020 2,977,000
1998/02/04 1,030 1,030 1,000 1,020 3,037,000
1998/02/03 1,050 1,050 1,030 1,040 3,358,000
1998/02/02 1,010 1,030 1,010 1,030 2,269,000
1998/01/30 1,000 1,020 1,000 1,000 3,680,000
1998/01/29 980 985 968 979 5,027,000
1998/01/28 1,040 1,050 1,000 1,000 3,724,000
1998/01/27 1,080 1,080 1,040 1,050 2,630,000
1998/01/26 1,050 1,080 1,050 1,060 4,080,000
1998/01/23 1,050 1,060 1,030 1,050 3,291,000
1998/01/22 1,040 1,080 1,030 1,070 8,323,000
1998/01/21 1,020 1,050 1,010 1,040 7,625,000
1998/01/20 997 1,020 995 1,010 4,968,000
1998/01/19 1,020 1,040 1,020 1,020 6,486,000
1998/01/16 980 1,010 979 1,000 8,120,000
1998/01/14 927 947 925 947 2,861,000
1998/01/13 915 920 907 917 3,406,000
1998/01/12 905 923 902 908 3,621,000
1998/01/09 940 941 911 924 3,604,000
1998/01/08 965 985 960 960 2,934,000
1998/01/07 971 977 953 962 4,036,000
1998/01/06 975 992 974 985 4,789,000
1998/01/05 968 983 967 974 3,467,000

このページの先頭へ