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
2004/12/30 705 712 704 710 6,214,000
2004/12/29 701 704 700 700 3,010,000
2004/12/28 694 700 693 699 1,912,000
2004/12/27 700 701 694 696 2,726,000
2004/12/24 700 703 697 699 5,813,000
2004/12/22 699 703 690 695 7,238,000
2004/12/21 691 700 691 693 5,813,000
2004/12/20 690 699 690 695 8,068,000
2004/12/17 686 697 685 697 14,548,000
2004/12/16 675 692 675 690 14,333,000
2004/12/15 674 684 671 680 10,010,000
2004/12/14 670 673 665 673 5,966,000
2004/12/13 663 668 659 664 6,199,000
2004/12/10 659 666 655 655 13,048,000
2004/12/09 664 670 661 663 8,199,000
2004/12/08 662 673 661 671 5,523,000
2004/12/07 664 669 663 664 5,541,000
2004/12/06 671 677 667 670 6,514,000
2004/12/03 672 679 668 670 11,671,000
2004/12/02 665 666 660 662 7,878,000
2004/12/01 647 660 647 659 8,452,000
2004/11/30 659 667 655 667 7,591,000
2004/11/29 654 664 652 661 7,271,000
2004/11/26 650 653 647 648 5,336,000
2004/11/25 644 647 640 647 5,438,000
2004/11/24 635 644 635 643 6,071,000
2004/11/22 640 644 637 644 7,486,000
2004/11/19 656 657 650 654 6,539,000
2004/11/18 656 658 648 648 4,358,000
2004/11/17 651 654 648 652 5,199,000
2004/11/16 658 663 653 655 5,630,000
2004/11/15 653 658 650 657 8,290,000
2004/11/12 651 656 646 656 7,407,000
2004/11/11 652 653 643 643 13,003,000
2004/11/10 658 659 648 648 9,972,000
2004/11/09 668 668 662 665 4,447,000
2004/11/08 674 674 664 668 5,243,000
2004/11/05 670 674 666 670 6,606,000
2004/11/04 674 674 667 669 9,696,000
2004/11/02 668 668 657 664 8,918,000
2004/11/01 668 669 659 667 5,059,000
2004/10/29 669 674 659 667 7,087,000
2004/10/28 670 674 667 669 7,394,000
2004/10/27 663 666 659 660 4,305,000
2004/10/26 668 669 658 662 9,265,000
2004/10/25 658 673 656 669 21,824,000
2004/10/22 664 670 659 663 7,896,000
2004/10/21 650 658 650 654 8,288,000
2004/10/20 664 664 652 658 7,514,000
2004/10/19 664 671 661 668 10,208,000
2004/10/18 658 659 652 654 5,006,000
2004/10/15 661 665 659 663 5,867,000
2004/10/14 675 675 665 666 5,589,000
2004/10/13 682 684 670 674 6,201,000
2004/10/12 688 689 680 682 4,687,000
2004/10/08 685 688 681 688 5,778,000
2004/10/07 690 694 688 690 7,226,000
2004/10/06 680 688 677 687 5,058,000
2004/10/05 689 690 684 685 8,251,000
2004/10/04 682 688 677 688 9,381,000
2004/10/01 662 664 657 664 6,930,000
2004/09/30 662 666 656 666 8,554,000
2004/09/29 650 650 642 642 5,116,000
2004/09/28 651 654 645 647 7,375,000
2004/09/27 663 663 652 657 4,936,000
2004/09/24 662 669 657 658 9,925,000
2004/09/22 682 683 671 677 7,622,000
2004/09/21 685 694 684 686 8,661,000
2004/09/17 686 687 679 679 9,259,000
2004/09/16 686 696 686 687 11,135,000
2004/09/15 697 701 686 689 10,168,000
2004/09/14 709 713 703 705 9,697,000
2004/09/13 693 712 691 709 17,122,000
2004/09/10 690 690 677 687 18,776,000
2004/09/09 681 694 679 682 7,542,000
2004/09/08 695 695 680 681 5,517,000
2004/09/07 681 688 678 687 4,062,000
2004/09/06 680 686 675 682 5,549,000
2004/09/03 681 684 673 673 6,950,000
2004/09/02 691 691 676 678 10,371,000
2004/09/01 684 687 679 683 5,718,000
2004/08/31 685 692 682 688 5,516,000
2004/08/30 694 699 691 694 3,838,000
2004/08/27 691 692 687 692 3,932,000
2004/08/26 689 693 682 685 4,758,000
2004/08/25 670 688 668 683 5,387,000
2004/08/24 682 683 674 680 5,513,000
2004/08/23 676 677 671 672 3,809,000
2004/08/20 658 673 657 667 8,939,000
2004/08/19 655 669 654 668 9,235,000
2004/08/18 644 650 639 650 7,357,000
2004/08/17 644 644 635 636 4,654,000
2004/08/16 641 645 627 634 7,794,000
2004/08/13 655 656 640 640 9,166,000
2004/08/12 655 662 652 656 6,278,000
2004/08/11 664 666 661 665 7,985,000
2004/08/10 649 658 649 655 10,330,000
2004/08/09 651 656 648 655 15,392,000
2004/08/06 671 677 666 671 8,805,000
2004/08/05 671 691 669 684 15,552,000
2004/08/04 667 676 660 673 10,315,000
2004/08/03 682 682 670 677 6,058,000
2004/08/02 681 684 676 682 6,532,000
2004/07/30 687 687 680 680 14,324,000
2004/07/29 672 675 661 664 7,081,000
2004/07/28 676 681 668 678 12,350,000
2004/07/27 670 672 659 660 8,877,000
2004/07/26 678 685 671 673 10,427,000
2004/07/23 694 696 683 685 7,037,000
2004/07/22 695 697 686 693 10,298,000
2004/07/21 696 714 695 705 7,883,000
2004/07/20 687 691 682 686 6,172,000
2004/07/16 690 703 688 700 7,731,000
2004/07/15 704 707 690 699 13,498,000
2004/07/14 718 725 703 703 7,328,000
2004/07/13 721 725 711 715 7,401,000
2004/07/12 726 735 724 727 4,776,000
2004/07/09 716 726 715 726 6,041,000
2004/07/08 723 723 711 713 6,839,000
2004/07/07 722 729 714 718 8,981,000
2004/07/06 740 747 738 742 7,720,000
2004/07/05 737 737 724 730 6,991,000
2004/07/02 736 746 734 743 7,975,000
2004/07/01 752 757 749 754 6,416,000
2004/06/30 750 751 743 751 7,690,000
2004/06/29 753 758 745 749 6,842,000
2004/06/28 756 762 756 761 6,153,000
2004/06/25 743 760 742 760 6,378,000
2004/06/24 750 756 748 753 6,735,000
2004/06/23 735 741 730 736 8,170,000
2004/06/22 717 726 712 725 4,179,000
2004/06/21 731 734 716 717 9,000,000
2004/06/18 728 728 704 713 9,372,000
2004/06/17 734 738 723 728 7,259,000
2004/06/16 742 744 736 743 5,709,000
2004/06/15 727 733 720 732 6,813,000
2004/06/14 732 737 721 726 7,452,000
2004/06/11 743 749 727 731 19,720,000
2004/06/10 758 766 743 746 7,705,000
2004/06/09 765 765 757 760 3,952,000
2004/06/08 765 767 758 766 7,651,000
2004/06/07 748 760 745 755 9,469,000
2004/06/04 744 745 734 743 5,823,000
2004/06/03 760 763 734 743 9,695,000
2004/06/02 750 753 742 750 7,176,000
2004/06/01 751 764 751 757 4,528,000
2004/05/31 759 759 742 758 6,045,000
2004/05/28 759 761 752 760 11,900,000
2004/05/27 744 746 740 743 7,741,000
2004/05/26 742 748 739 748 8,699,000
2004/05/25 729 738 721 732 10,888,000
2004/05/24 732 735 725 730 8,883,000
2004/05/21 710 733 708 733 12,593,000
2004/05/20 715 716 692 698 12,517,000
2004/05/19 695 718 686 718 13,727,000
2004/05/18 685 690 682 690 16,211,000
2004/05/17 705 709 682 686 11,057,000
2004/05/14 718 722 705 712 11,704,000
2004/05/13 721 723 707 708 11,990,000
2004/05/12 734 738 712 720 20,034,000
2004/05/11 725 737 718 725 14,489,000
2004/05/10 755 758 705 705 17,118,000
2004/05/07 762 779 757 763 12,652,000
2004/05/06 785 785 758 762 9,533,000
2004/04/30 770 783 765 775 19,088,000
2004/04/28 798 807 773 793 29,442,000
2004/04/27 810 810 789 798 9,563,000
2004/04/26 818 821 810 813 11,993,000
2004/04/23 799 814 794 809 17,937,000
2004/04/22 810 810 788 791 15,570,000
2004/04/21 803 808 795 804 13,853,000
2004/04/20 794 814 779 811 26,466,000
2004/04/19 800 806 770 786 21,036,000
2004/04/16 798 804 785 787 9,438,000
2004/04/15 809 815 790 798 12,607,000
2004/04/14 807 820 807 809 6,023,000
2004/04/13 828 829 815 815 6,659,000
2004/04/12 815 828 811 819 4,917,000
2004/04/09 819 821 804 806 7,557,000
2004/04/08 827 830 817 830 7,854,000
2004/04/07 830 835 825 827 7,793,000
2004/04/06 847 850 827 840 14,256,000
2004/04/05 829 836 827 836 11,232,000
2004/04/02 807 813 800 806 9,502,000
2004/04/01 808 815 796 802 11,762,000
2004/03/31 809 813 792 807 9,726,000
2004/03/30 834 835 806 814 10,256,000
2004/03/29 821 834 816 824 12,594,000
2004/03/26 810 830 810 829 23,044,000
2004/03/25 773 795 772 795 12,819,000
2004/03/24 760 774 754 768 11,162,000
2004/03/23 747 771 747 769 9,400,000
2004/03/22 751 767 751 767 3,869,000
2004/03/19 757 771 755 757 4,329,000
2004/03/18 777 790 760 767 10,576,000
2004/03/17 747 768 745 768 9,082,000
2004/03/16 746 748 741 743 5,524,000
2004/03/15 763 770 754 758 6,552,000
2004/03/12 730 757 730 753 16,620,000
2004/03/11 742 762 734 750 9,132,000
2004/03/10 768 770 749 750 10,782,000
2004/03/09 772 776 765 775 8,523,000
2004/03/08 779 788 777 788 12,100,000
2004/03/05 762 765 752 765 6,525,000
2004/03/04 756 760 753 756 7,319,000
2004/03/03 771 780 758 760 18,163,000
2004/03/02 747 766 744 763 22,319,000
2004/03/01 728 740 726 740 20,551,000
2004/02/27 696 720 696 713 14,670,000
2004/02/26 698 700 690 694 3,715,000
2004/02/25 686 707 683 693 10,579,000
2004/02/24 712 713 684 688 8,656,000
2004/02/23 715 720 711 715 7,416,000
2004/02/20 711 712 698 705 5,560,000
2004/02/19 715 719 711 713 9,799,000
2004/02/18 710 715 702 702 12,392,000
2004/02/17 685 707 683 705 11,712,000
2004/02/16 674 685 674 681 4,880,000
2004/02/13 661 678 661 674 8,810,000
2004/02/12 685 685 670 670 5,575,000
2004/02/10 674 680 669 674 9,256,000
2004/02/09 681 685 667 672 5,968,000
2004/02/06 671 673 661 671 5,694,000
2004/02/05 652 663 652 661 8,954,000
2004/02/04 666 668 651 662 12,400,000
2004/02/03 677 683 661 676 9,209,000
2004/02/02 681 689 675 677 10,753,000
2004/01/30 680 684 673 673 8,503,000
2004/01/29 686 694 682 689 9,154,000
2004/01/28 693 701 690 695 6,364,000
2004/01/27 710 714 696 696 6,388,000
2004/01/26 710 714 698 703 11,324,000
2004/01/23 709 724 707 716 12,265,000
2004/01/22 728 733 713 715 12,367,000
2004/01/21 720 730 713 722 11,314,000
2004/01/20 720 734 716 723 15,803,000
2004/01/19 708 720 706 715 11,032,000
2004/01/16 701 708 695 704 7,613,000
2004/01/15 711 713 691 697 14,110,000
2004/01/14 690 718 687 717 18,707,000
2004/01/13 703 703 687 700 11,214,000
2004/01/09 690 710 685 710 24,414,000
2004/01/08 673 680 666 680 12,205,000
2004/01/07 665 676 663 675 16,210,000
2004/01/06 675 675 654 655 11,724,000
2004/01/05 657 666 656 661 7,095,000

このページの先頭へ