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
2007/12/28 835 836 826 833 7,723,000
2007/12/27 845 851 841 845 9,502,000
2007/12/26 836 852 835 843 19,842,000
2007/12/25 821 838 819 836 25,329,000
2007/12/21 800 810 792 805 39,297,000
2007/12/20 785 792 771 777 13,595,000
2007/12/19 778 797 773 775 11,912,000
2007/12/18 782 794 773 784 13,516,000
2007/12/17 781 795 777 784 8,207,000
2007/12/14 789 804 786 791 16,975,000
2007/12/13 809 809 788 793 14,923,000
2007/12/12 797 812 791 809 10,727,000
2007/12/11 816 823 812 815 8,851,000
2007/12/10 813 814 799 809 14,524,000
2007/12/07 820 835 813 816 17,451,000
2007/12/06 804 828 803 827 28,427,000
2007/12/05 775 791 767 784 14,248,000
2007/12/04 777 783 773 782 9,979,000
2007/12/03 786 787 772 774 7,682,000
2007/11/30 755 782 755 778 13,512,000
2007/11/29 772 772 762 765 9,133,000
2007/11/28 755 759 747 754 12,899,000
2007/11/27 744 769 738 765 15,049,000
2007/11/26 760 764 747 750 15,911,000
2007/11/22 752 762 743 751 14,179,000
2007/11/21 767 771 752 759 16,683,000
2007/11/20 731 768 731 765 20,649,000
2007/11/19 743 767 739 750 22,274,000
2007/11/16 742 756 723 733 17,660,000
2007/11/15 743 750 739 741 13,612,000
2007/11/14 735 739 726 733 14,062,000
2007/11/13 707 729 705 720 13,112,000
2007/11/12 720 722 705 717 20,463,000
2007/11/09 738 745 726 730 22,520,000
2007/11/08 745 758 742 758 17,747,000
2007/11/07 778 778 753 758 18,507,000
2007/11/06 767 776 762 768 13,527,000
2007/11/05 793 799 771 777 16,148,000
2007/11/02 779 795 778 781 11,378,000
2007/11/01 771 797 770 790 12,944,000
2007/10/31 770 784 765 781 17,802,000
2007/10/30 752 759 748 755 9,102,000
2007/10/29 754 770 747 757 15,106,000
2007/10/26 732 746 726 744 16,756,000
2007/10/25 720 728 715 722 9,614,000
2007/10/24 739 742 722 730 8,903,000
2007/10/23 736 746 731 735 7,857,000
2007/10/22 726 735 724 734 9,581,000
2007/10/19 750 750 743 749 10,241,000
2007/10/18 765 767 755 757 7,568,000
2007/10/17 780 781 751 761 15,555,000
2007/10/16 792 793 770 770 12,999,000
2007/10/15 794 801 792 797 12,117,000
2007/10/12 783 791 781 784 11,918,000
2007/10/11 780 783 775 779 9,569,000
2007/10/10 773 785 768 776 10,895,000
2007/10/09 772 774 762 764 6,768,000
2007/10/05 778 783 757 762 16,719,000
2007/10/04 766 776 765 774 11,108,000
2007/10/03 780 784 773 776 14,036,000
2007/10/02 777 783 767 767 12,506,000
2007/10/01 765 775 757 769 17,926,000
2007/09/28 745 768 743 765 22,080,000
2007/09/27 731 760 728 750 36,503,000
2007/09/26 695 704 695 701 10,093,000
2007/09/25 715 715 699 703 7,966,000
2007/09/21 701 707 696 698 8,424,000
2007/09/20 722 724 704 710 8,796,000
2007/09/19 718 720 710 714 14,544,000
2007/09/18 680 697 675 693 17,632,000
2007/09/14 703 704 695 700 18,873,000
2007/09/13 721 721 699 703 14,012,000
2007/09/12 723 723 705 713 13,858,000
2007/09/11 716 718 710 713 10,649,000
2007/09/10 720 720 709 718 15,687,000
2007/09/07 723 733 721 728 12,264,000
2007/09/06 727 733 712 732 13,071,000
2007/09/05 754 759 734 739 14,048,000
2007/09/04 746 758 740 744 13,849,000
2007/09/03 735 751 735 748 9,645,000
2007/08/31 740 749 732 748 16,952,000
2007/08/30 742 744 721 724 14,951,000
2007/08/29 730 740 723 735 13,803,000
2007/08/28 755 755 738 753 11,407,000
2007/08/27 777 778 752 755 8,051,000
2007/08/24 764 765 755 759 7,075,000
2007/08/23 777 778 763 767 12,514,000
2007/08/22 746 752 737 747 10,843,000
2007/08/21 742 755 738 745 10,516,000
2007/08/20 754 756 741 743 13,169,000
2007/08/17 755 756 714 724 23,769,000
2007/08/16 778 783 743 769 26,699,000
2007/08/15 807 812 796 802 10,635,000
2007/08/14 800 818 796 817 9,976,000
2007/08/13 820 822 803 810 13,842,000
2007/08/10 840 842 811 815 20,632,000
2007/08/09 854 865 842 850 17,902,000
2007/08/08 846 861 842 853 13,153,000
2007/08/07 848 853 841 845 9,390,000
2007/08/06 842 857 833 851 16,841,000
2007/08/03 840 844 837 843 11,376,000
2007/08/02 850 859 832 845 18,694,000
2007/08/01 853 853 830 835 20,537,000
2007/07/31 859 867 850 853 13,318,000
2007/07/30 842 852 833 850 14,609,000
2007/07/27 856 864 846 852 20,048,000
2007/07/26 896 903 876 876 23,147,000
2007/07/25 881 917 880 916 32,390,000
2007/07/24 870 908 867 891 68,024,000
2007/07/23 855 860 853 856 9,074,000
2007/07/20 862 871 859 862 7,713,000
2007/07/19 872 872 859 864 6,738,000
2007/07/18 865 867 850 861 15,751,000
2007/07/17 878 878 865 873 9,517,000
2007/07/13 866 878 864 877 12,066,000
2007/07/12 866 870 856 860 13,046,000
2007/07/11 870 872 862 865 12,548,000
2007/07/10 886 886 876 877 8,460,000
2007/07/09 881 886 876 877 10,648,000
2007/07/06 889 889 873 875 12,154,000
2007/07/05 878 893 877 888 17,825,000
2007/07/04 877 878 870 872 10,298,000
2007/07/03 875 887 874 882 15,681,000
2007/07/02 871 874 863 873 12,588,000
2007/06/29 873 878 863 875 14,994,000
2007/06/28 882 882 870 872 9,552,000
2007/06/27 880 887 875 876 16,359,000
2007/06/26 891 893 877 889 11,869,000
2007/06/25 894 903 888 890 18,612,000
2007/06/22 910 911 892 900 16,353,000
2007/06/21 891 916 887 915 17,323,000
2007/06/20 891 901 891 891 11,832,000
2007/06/19 905 906 898 901 7,001,000
2007/06/18 908 912 903 903 10,552,000
2007/06/15 900 904 894 902 12,409,000
2007/06/14 894 897 886 891 8,105,000
2007/06/13 881 892 875 884 10,341,000
2007/06/12 894 902 880 884 13,968,000
2007/06/11 892 898 888 894 12,200,000
2007/06/08 881 885 871 882 17,855,000
2007/06/07 884 889 880 885 9,979,000
2007/06/06 889 897 888 892 8,959,000
2007/06/05 888 900 887 894 14,259,000
2007/06/04 897 897 885 885 9,441,000
2007/06/01 900 900 888 888 11,869,000
2007/05/31 886 894 880 894 11,566,000
2007/05/30 885 889 871 879 12,269,000
2007/05/29 885 896 882 891 10,922,000
2007/05/28 901 905 879 890 21,498,000
2007/05/25 877 886 874 881 17,522,000
2007/05/24 879 896 871 888 27,941,000
2007/05/23 882 888 862 866 19,572,000
2007/05/22 858 870 854 868 15,510,000
2007/05/21 857 863 847 856 16,193,000
2007/05/18 865 866 837 845 26,663,000
2007/05/17 902 903 859 864 38,176,000
2007/05/16 880 916 865 897 45,799,000
2007/05/15 878 889 872 879 13,356,000
2007/05/14 888 894 883 887 7,639,000
2007/05/11 880 885 875 880 11,600,000
2007/05/10 896 901 884 889 14,905,000
2007/05/09 901 902 893 895 12,442,000
2007/05/08 898 913 895 909 11,481,000
2007/05/07 906 916 899 903 21,768,000
2007/05/02 906 907 889 899 15,749,000
2007/05/01 916 919 905 909 13,846,000
2007/04/27 908 926 906 914 16,306,000
2007/04/26 916 920 906 912 14,594,000
2007/04/25 920 921 908 912 10,816,000
2007/04/24 925 929 917 922 11,969,000
2007/04/23 940 947 925 930 24,871,000
2007/04/20 918 932 916 930 30,549,000
2007/04/19 918 922 902 910 18,328,000
2007/04/18 925 933 920 925 16,999,000
2007/04/17 930 936 913 921 15,174,000
2007/04/16 921 931 912 922 21,184,000
2007/04/13 928 935 908 911 23,478,000
2007/04/12 930 930 917 921 18,695,000
2007/04/11 936 943 924 936 19,781,000
2007/04/10 935 944 927 937 29,675,000
2007/04/09 928 942 911 940 36,613,000
2007/04/06 933 937 921 930 20,149,000
2007/04/05 924 942 921 936 54,787,000
2007/04/04 926 932 918 921 29,377,000
2007/04/03 913 916 895 914 41,766,000
2007/04/02 921 933 898 899 55,943,000
2007/03/30 931 932 907 914 38,293,000
2007/03/29 906 936 904 933 65,281,000
2007/03/28 904 930 903 910 82,844,000
2007/03/27 876 913 875 903 66,162,000
2007/03/26 880 888 869 876 18,940,000
2007/03/23 879 881 862 871 25,727,000
2007/03/22 863 899 861 879 66,193,000
2007/03/20 865 865 845 853 20,649,000
2007/03/19 833 864 832 864 44,925,000
2007/03/16 846 884 837 863 71,248,000
2007/03/15 820 865 819 856 70,770,000
2007/03/14 823 826 808 813 21,162,000
2007/03/13 826 848 826 833 30,737,000
2007/03/12 829 832 822 826 11,689,000
2007/03/09 821 827 814 821 16,946,000
2007/03/08 791 819 786 818 19,838,000
2007/03/07 818 825 792 794 20,381,000
2007/03/06 800 813 800 809 15,207,000
2007/03/05 806 810 793 797 15,683,000
2007/03/02 831 832 815 820 19,348,000
2007/03/01 830 842 827 837 21,151,000
2007/02/28 810 834 806 831 23,829,000
2007/02/27 843 863 835 860 24,828,000
2007/02/26 855 859 841 843 15,323,000
2007/02/23 841 850 835 847 18,700,000
2007/02/22 837 842 835 840 10,017,000
2007/02/21 835 842 831 833 9,935,000
2007/02/20 846 846 831 839 11,781,000
2007/02/19 826 849 823 849 19,746,000
2007/02/16 833 838 827 833 9,348,000
2007/02/15 834 838 827 834 14,886,000
2007/02/14 824 832 821 829 17,471,000
2007/02/13 815 827 815 819 17,687,000
2007/02/09 818 826 811 824 23,129,000
2007/02/08 806 825 805 814 29,202,000
2007/02/07 803 806 796 805 14,539,000
2007/02/06 780 811 778 807 26,521,000
2007/02/05 799 800 786 787 18,504,000
2007/02/02 823 823 809 812 9,693,000
2007/02/01 803 819 803 818 11,193,000
2007/01/31 808 810 798 810 12,706,000
2007/01/30 815 818 800 802 12,816,000
2007/01/29 810 820 806 812 12,497,000
2007/01/26 820 822 805 815 28,251,000
2007/01/25 840 843 826 830 33,993,000
2007/01/24 846 848 835 840 29,142,000
2007/01/23 816 834 814 826 29,775,000
2007/01/22 809 828 806 822 36,485,000
2007/01/19 799 802 788 794 9,094,000
2007/01/18 798 807 792 796 19,753,000
2007/01/17 795 798 783 793 14,007,000
2007/01/16 799 803 792 795 12,563,000
2007/01/15 797 806 792 798 14,350,000
2007/01/12 789 801 779 790 27,381,000
2007/01/11 795 799 773 780 27,725,000
2007/01/10 802 808 785 791 27,683,000
2007/01/09 796 816 792 808 49,506,000
2007/01/05 796 815 789 795 95,083,000
2007/01/04 754 795 753 787 60,656,000

このページの先頭へ