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
2002/12/30 463 466 453 455 3,828,000
2002/12/27 468 473 466 468 6,270,000
2002/12/26 471 475 467 472 5,883,000
2002/12/25 469 476 468 470 7,157,000
2002/12/24 463 475 458 472 9,014,000
2002/12/20 453 458 444 457 8,592,000
2002/12/19 450 458 442 458 7,763,000
2002/12/18 461 468 454 458 11,764,000
2002/12/17 475 483 458 460 9,297,000
2002/12/16 465 471 463 470 7,647,000
2002/12/13 482 483 470 470 14,381,000
2002/12/12 484 489 481 488 7,380,000
2002/12/11 496 498 480 481 7,105,000
2002/12/10 486 492 482 486 11,154,000
2002/12/09 491 510 488 501 17,992,000
2002/12/06 489 493 482 491 12,029,000
2002/12/05 505 507 490 494 12,644,000
2002/12/04 503 518 502 509 17,357,000
2002/12/03 534 547 528 530 20,461,000
2002/12/02 530 533 521 528 21,176,000
2002/11/29 500 526 500 521 22,800,000
2002/11/28 485 499 482 495 11,956,000
2002/11/27 467 470 457 465 10,743,000
2002/11/26 479 482 467 477 12,763,000
2002/11/25 480 481 469 479 17,086,000
2002/11/22 463 477 461 470 22,353,000
2002/11/21 448 454 442 453 14,600,000
2002/11/20 426 441 425 433 11,533,000
2002/11/19 403 436 402 431 23,304,000
2002/11/18 415 416 398 402 10,977,000
2002/11/15 414 416 406 415 10,990,000
2002/11/14 417 426 403 404 13,369,000
2002/11/13 437 437 417 418 13,751,000
2002/11/12 433 444 432 435 11,174,000
2002/11/11 470 470 446 448 9,054,000
2002/11/08 480 483 475 475 7,095,000
2002/11/07 487 496 486 492 11,031,000
2002/11/06 508 514 500 502 16,818,000
2002/11/05 498 513 495 503 17,477,000
2002/11/01 480 481 466 479 11,658,000
2002/10/31 496 499 477 479 11,797,000
2002/10/30 492 497 490 491 8,395,000
2002/10/29 500 509 496 505 6,765,000
2002/10/28 503 505 492 502 5,621,000
2002/10/25 497 503 496 498 11,501,000
2002/10/24 520 522 500 507 8,740,000
2002/10/23 501 519 486 512 14,300,000
2002/10/22 540 545 508 508 9,352,000
2002/10/21 556 562 544 545 5,656,000
2002/10/18 560 572 553 566 9,621,000
2002/10/17 548 558 541 547 6,267,000
2002/10/16 555 562 548 553 7,948,000
2002/10/15 550 554 539 550 10,046,000
2002/10/11 530 540 520 530 11,123,000
2002/10/10 515 522 500 521 12,508,000
2002/10/09 530 531 513 518 8,949,000
2002/10/08 533 546 531 535 10,749,000
2002/10/07 552 554 529 533 11,903,000
2002/10/04 562 564 554 562 12,101,000
2002/10/03 582 584 570 572 9,810,000
2002/10/02 619 619 595 596 7,878,000
2002/10/01 601 606 600 602 6,275,000
2002/09/30 617 623 606 610 7,986,000
2002/09/27 633 638 623 637 9,286,000
2002/09/26 630 634 613 613 6,287,000
2002/09/25 613 636 608 616 9,820,000
2002/09/24 621 624 610 616 9,332,000
2002/09/20 635 640 628 630 9,736,000
2002/09/19 640 668 634 634 17,466,000
2002/09/18 634 640 627 640 7,727,000
2002/09/17 635 648 629 644 9,319,000
2002/09/13 638 638 620 627 17,666,000
2002/09/12 624 643 619 642 8,771,000
2002/09/11 644 645 630 634 7,486,000
2002/09/10 630 649 626 634 22,205,000
2002/09/09 620 623 610 610 5,817,000
2002/09/06 602 615 596 603 8,532,000
2002/09/05 611 620 606 609 7,137,000
2002/09/04 600 605 592 601 10,687,000
2002/09/03 621 625 608 610 9,246,000
2002/09/02 637 637 627 628 8,202,000
2002/08/30 636 641 628 633 7,118,000
2002/08/29 645 648 625 636 14,859,000
2002/08/28 678 683 654 655 9,752,000
2002/08/27 694 695 678 681 4,717,000
2002/08/26 671 699 671 699 7,371,000
2002/08/23 694 697 685 686 6,845,000
2002/08/22 663 692 654 684 13,463,000
2002/08/21 640 661 640 660 6,937,000
2002/08/20 663 666 645 651 10,782,000
2002/08/19 668 668 647 653 5,485,000
2002/08/16 673 675 666 669 6,395,000
2002/08/15 663 672 655 663 7,032,000
2002/08/14 652 654 637 643 6,805,000
2002/08/13 651 667 649 664 6,564,000
2002/08/12 666 670 657 660 6,338,000
2002/08/09 670 673 652 665 11,752,000
2002/08/08 654 664 650 657 12,870,000
2002/08/07 640 657 637 649 13,313,000
2002/08/06 620 622 607 614 15,077,000
2002/08/05 645 645 627 632 16,688,000
2002/08/02 668 670 652 655 12,331,000
2002/08/01 689 689 671 671 10,863,000
2002/07/31 706 706 679 690 11,786,000
2002/07/30 700 706 694 701 11,564,000
2002/07/29 689 698 670 671 12,904,000
2002/07/26 701 705 681 683 17,758,000
2002/07/25 725 727 705 706 14,201,000
2002/07/24 725 730 707 710 16,988,000
2002/07/23 721 748 716 740 12,654,000
2002/07/22 721 743 715 731 13,318,000
2002/07/19 769 770 744 744 11,353,000
2002/07/18 747 779 745 779 23,926,000
2002/07/17 733 743 729 739 24,936,000
2002/07/16 725 744 720 723 16,604,000
2002/07/15 720 726 710 723 15,848,000
2002/07/12 738 744 730 735 15,962,000
2002/07/11 731 735 728 734 12,953,000
2002/07/10 753 758 740 740 15,662,000
2002/07/09 771 775 757 763 12,137,000
2002/07/08 798 800 765 765 17,927,000
2002/07/05 762 783 760 775 14,815,000
2002/07/04 754 759 746 752 8,781,000
2002/07/03 742 765 738 755 15,194,000
2002/07/02 745 747 726 747 18,596,000
2002/07/01 765 768 748 753 13,461,000
2002/06/28 769 775 763 775 8,813,000
2002/06/27 752 768 747 755 11,252,000
2002/06/26 753 757 736 736 14,603,000
2002/06/25 774 787 765 772 11,814,000
2002/06/24 757 800 755 784 15,711,000
2002/06/21 760 768 750 766 13,909,000
2002/06/20 766 782 756 777 16,901,000
2002/06/19 796 796 758 762 16,333,000
2002/06/18 806 821 802 811 10,828,000
2002/06/17 801 812 795 796 11,007,000
2002/06/14 817 820 803 803 20,645,000
2002/06/13 840 846 826 827 7,866,000
2002/06/12 862 863 850 850 5,140,000
2002/06/11 865 876 863 867 4,476,000
2002/06/10 883 884 860 860 5,168,000
2002/06/07 862 863 850 863 9,632,000
2002/06/06 896 900 880 882 8,733,000
2002/06/05 915 918 886 886 8,724,000
2002/06/04 939 940 907 909 7,353,000
2002/06/03 932 946 930 946 5,779,000
2002/05/31 922 942 920 940 4,360,000
2002/05/30 922 940 912 932 4,773,000
2002/05/29 931 932 923 924 4,668,000
2002/05/28 940 949 935 941 3,372,000
2002/05/27 944 960 942 942 2,978,000
2002/05/24 941 948 936 941 4,114,000
2002/05/23 950 955 940 940 3,588,000
2002/05/22 935 945 935 944 7,078,000
2002/05/21 948 953 943 950 6,235,000
2002/05/20 961 971 955 956 10,115,000
2002/05/17 940 953 937 941 6,655,000
2002/05/16 925 943 919 935 11,275,000
2002/05/15 904 915 900 905 7,177,000
2002/05/14 888 895 870 874 6,256,000
2002/05/13 880 881 865 868 7,560,000
2002/05/10 900 902 889 900 9,387,000
2002/05/09 925 928 898 905 10,294,000
2002/05/08 893 906 891 900 13,612,000
2002/05/07 910 912 889 897 10,152,000
2002/05/02 926 933 924 927 9,046,000
2002/05/01 943 950 925 933 13,229,000
2002/04/30 990 990 949 951 6,187,000
2002/04/26 989 997 970 984 12,216,000
2002/04/25 968 987 963 976 3,949,000
2002/04/24 980 983 963 970 5,301,000
2002/04/23 960 981 952 980 8,192,000
2002/04/22 940 962 938 960 6,561,000
2002/04/19 911 930 903 930 11,861,000
2002/04/18 953 957 927 940 8,346,000
2002/04/17 962 973 954 958 6,787,000
2002/04/16 936 957 935 952 4,527,000
2002/04/15 925 940 920 940 7,554,000
2002/04/12 919 936 916 925 5,483,000
2002/04/11 931 942 928 929 7,649,000
2002/04/10 915 938 913 922 5,540,000
2002/04/09 936 941 916 920 6,812,000
2002/04/08 941 950 933 947 8,740,000
2002/04/05 945 952 925 940 7,045,000
2002/04/04 969 975 950 950 6,736,000
2002/04/03 949 978 944 978 10,382,000
2002/04/02 921 973 920 973 8,744,000
2002/04/01 928 930 903 911 6,108,000
2002/03/29 967 969 928 928 4,929,000
2002/03/28 955 984 950 969 4,891,000
2002/03/27 960 967 945 945 4,971,000
2002/03/26 959 980 938 953 6,572,000
2002/03/25 959 964 928 949 6,134,000
2002/03/22 965 988 955 969 7,888,000
2002/03/20 989 995 955 962 13,040,000
2002/03/19 953 990 953 983 20,052,000
2002/03/18 945 945 907 911 3,321,000
2002/03/15 921 937 914 930 4,700,000
2002/03/14 900 917 895 911 5,671,000
2002/03/13 901 925 899 902 5,735,000
2002/03/12 955 957 925 930 6,071,000
2002/03/11 973 985 963 975 7,550,000
2002/03/08 953 975 946 962 19,230,000
2002/03/07 920 948 915 943 10,030,000
2002/03/06 890 918 888 898 5,831,000
2002/03/05 919 922 898 900 7,503,000
2002/03/04 891 902 886 900 10,376,000
2002/03/01 842 858 828 851 8,041,000
2002/02/28 847 869 834 852 11,214,000
2002/02/27 815 839 815 824 5,554,000
2002/02/26 825 826 810 815 5,818,000
2002/02/25 810 812 805 808 3,946,000
2002/02/22 800 813 790 804 8,145,000
2002/02/21 794 827 791 820 5,315,000
2002/02/20 788 799 782 790 5,265,000
2002/02/19 814 817 803 806 5,321,000
2002/02/18 811 823 807 821 5,379,000
2002/02/15 834 849 829 836 8,520,000
2002/02/14 810 847 810 829 6,176,000
2002/02/13 810 825 805 808 5,147,000
2002/02/12 807 822 807 815 7,971,000
2002/02/08 774 795 767 787 13,699,000
2002/02/07 755 776 745 775 15,873,000
2002/02/06 765 784 761 765 12,555,000
2002/02/05 765 790 758 771 6,812,000
2002/02/04 814 814 775 785 9,797,000
2002/02/01 839 840 802 809 5,279,000
2002/01/31 842 842 824 839 5,134,000
2002/01/30 845 845 814 828 6,409,000
2002/01/29 870 872 853 855 4,086,000
2002/01/28 885 894 874 885 4,487,000
2002/01/25 872 879 860 878 5,621,000
2002/01/24 857 876 856 862 5,434,000
2002/01/23 869 870 853 853 5,656,000
2002/01/22 900 907 874 874 6,724,000
2002/01/21 909 912 885 894 5,511,000
2002/01/18 898 919 888 919 7,835,000
2002/01/17 897 901 884 888 6,487,000
2002/01/16 902 907 892 907 7,935,000
2002/01/15 933 939 920 920 6,525,000
2002/01/11 961 963 950 962 5,869,000
2002/01/10 964 966 946 951 4,413,000
2002/01/09 961 969 952 966 4,385,000
2002/01/08 995 995 967 971 7,078,000
2002/01/07 1,004 1,008 995 999 8,085,000
2002/01/04 978 994 969 990 8,376,000

このページの先頭へ