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 |
---|---|---|---|---|---|
1983/12/28 | 830 | 832 | 822 | 826 | 2,779,000 |
1983/12/27 | 845 | 845 | 830 | 830 | 6,602,000 |
1983/12/26 | 819 | 830 | 812 | 830 | 4,172,000 |
1983/12/24 | 803 | 805 | 799 | 799 | 1,783,000 |
1983/12/23 | 805 | 805 | 795 | 795 | 1,786,000 |
1983/12/22 | 786 | 796 | 785 | 795 | 3,653,000 |
1983/12/21 | 783 | 788 | 781 | 781 | 7,000,000 |
1983/12/20 | 790 | 790 | 780 | 781 | 5,447,000 |
1983/12/19 | 786 | 792 | 783 | 790 | 2,513,000 |
1983/12/17 | 797 | 800 | 791 | 796 | 3,251,000 |
1983/12/16 | 807 | 807 | 798 | 799 | 4,896,000 |
1983/12/15 | 800 | 811 | 800 | 807 | 1,905,000 |
1983/12/14 | 798 | 799 | 795 | 799 | 4,787,000 |
1983/12/13 | 808 | 814 | 798 | 799 | 5,038,000 |
1983/12/12 | 812 | 815 | 808 | 814 | 3,103,000 |
1983/12/09 | 820 | 825 | 814 | 814 | 2,140,000 |
1983/12/08 | 836 | 837 | 823 | 830 | 1,413,000 |
1983/12/07 | 843 | 843 | 835 | 838 | 3,259,000 |
1983/12/06 | 831 | 839 | 831 | 835 | 5,371,000 |
1983/12/05 | 825 | 842 | 821 | 838 | 4,042,000 |
1983/12/03 | 813 | 818 | 810 | 818 | 1,877,000 |
1983/12/02 | 800 | 815 | 799 | 808 | 3,819,000 |
1983/12/01 | 789 | 794 | 786 | 793 | 6,491,000 |
1983/11/30 | 792 | 796 | 788 | 789 | 5,653,000 |
1983/11/29 | 797 | 797 | 788 | 790 | 2,210,000 |
1983/11/28 | 800 | 800 | 786 | 799 | 3,395,000 |
1983/11/26 | 800 | 802 | 798 | 800 | 3,974,000 |
1983/11/25 | 815 | 815 | 801 | 802 | 4,161,000 |
1983/11/24 | 810 | 816 | 798 | 815 | 6,934,000 |
1983/11/22 | 841 | 842 | 805 | 810 | 9,504,000 |
1983/11/21 | 849 | 850 | 840 | 842 | 1,275,000 |
1983/11/19 | 847 | 850 | 845 | 850 | 1,235,000 |
1983/11/18 | 855 | 855 | 845 | 845 | 1,590,000 |
1983/11/17 | 860 | 862 | 850 | 850 | 2,872,000 |
1983/11/16 | 838 | 846 | 836 | 842 | 2,637,000 |
1983/11/15 | 840 | 843 | 834 | 836 | 3,388,000 |
1983/11/14 | 857 | 858 | 840 | 840 | 2,581,000 |
1983/11/11 | 849 | 859 | 844 | 858 | 3,259,000 |
1983/11/10 | 845 | 847 | 833 | 839 | 8,480,000 |
1983/11/09 | 867 | 869 | 858 | 865 | 1,673,000 |
1983/11/08 | 865 | 870 | 865 | 866 | 1,174,000 |
1983/11/07 | 866 | 871 | 864 | 865 | 1,257,000 |
1983/11/05 | 871 | 871 | 865 | 865 | 671,000 |
1983/11/04 | 874 | 874 | 869 | 871 | 1,145,000 |
1983/11/02 | 866 | 872 | 865 | 872 | 1,559,000 |
1983/11/01 | 870 | 870 | 865 | 866 | 1,442,000 |
1983/10/31 | 869 | 871 | 865 | 870 | 679,000 |
1983/10/29 | 865 | 868 | 863 | 865 | 1,261,000 |
1983/10/28 | 872 | 873 | 865 | 870 | 2,867,000 |
1983/10/27 | 865 | 873 | 862 | 870 | 2,287,000 |
1983/10/26 | 860 | 865 | 857 | 865 | 1,054,000 |
1983/10/25 | 860 | 865 | 857 | 857 | 1,680,000 |
1983/10/24 | 854 | 856 | 848 | 852 | 1,512,000 |
1983/10/22 | 869 | 869 | 859 | 862 | 1,274,000 |
1983/10/21 | 872 | 873 | 865 | 867 | 1,556,000 |
1983/10/20 | 865 | 872 | 859 | 862 | 1,504,000 |
1983/10/19 | 850 | 865 | 848 | 865 | 4,174,000 |
1983/10/18 | 880 | 884 | 858 | 862 | 3,662,000 |
1983/10/17 | 872 | 880 | 872 | 877 | 1,664,000 |
1983/10/15 | 872 | 875 | 869 | 872 | 2,112,000 |
1983/10/14 | 896 | 898 | 861 | 872 | 8,152,000 |
1983/10/13 | 909 | 912 | 893 | 893 | 6,200,000 |
1983/10/12 | 909 | 920 | 905 | 905 | 6,786,000 |
1983/10/11 | 930 | 930 | 912 | 919 | 10,315,999 |
1983/10/07 | 940 | 940 | 925 | 939 | 32,968,998 |
1983/10/06 | 919 | 925 | 910 | 910 | 10,191,999 |
1983/10/05 | 909 | 920 | 903 | 912 | 7,910,000 |
1983/10/04 | 895 | 907 | 895 | 900 | 2,687,000 |
1983/10/03 | 896 | 900 | 892 | 895 | 1,426,000 |
1983/10/01 | 900 | 903 | 897 | 897 | 2,337,000 |
1983/09/30 | 903 | 908 | 895 | 903 | 3,251,000 |
1983/09/29 | 919 | 922 | 909 | 913 | 8,170,000 |
1983/09/28 | 906 | 921 | 905 | 919 | 12,077,999 |
1983/09/27 | 918 | 923 | 910 | 910 | 20,448,999 |
1983/09/26 | 903 | 917 | 903 | 911 | 12,914,999 |
1983/09/24 | 903 | 905 | 899 | 903 | 6,892,000 |
1983/09/22 | 892 | 893 | 886 | 893 | 2,852,000 |
1983/09/21 | 894 | 894 | 886 | 890 | 5,981,000 |
1983/09/20 | 870 | 885 | 866 | 883 | 3,422,000 |
1983/09/19 | 865 | 866 | 860 | 861 | 831,000 |
1983/09/17 | 869 | 870 | 865 | 866 | 1,026,000 |
1983/09/16 | 871 | 874 | 865 | 869 | 2,190,000 |
1983/09/14 | 880 | 883 | 873 | 876 | 2,141,000 |
1983/09/13 | 889 | 893 | 885 | 888 | 4,987,000 |
1983/09/12 | 877 | 895 | 877 | 889 | 4,157,000 |
1983/09/09 | 880 | 883 | 866 | 877 | 1,600,000 |
1983/09/08 | 890 | 897 | 878 | 879 | 7,222,000 |
1983/09/07 | 890 | 895 | 883 | 888 | 7,513,000 |
1983/09/06 | 883 | 884 | 876 | 880 | 2,992,000 |
1983/09/05 | 860 | 875 | 860 | 873 | 2,017,000 |
1983/09/03 | 860 | 865 | 860 | 860 | 1,132,000 |
1983/09/02 | 868 | 868 | 857 | 858 | 1,315,000 |
1983/09/01 | 865 | 869 | 858 | 858 | 1,558,000 |
1983/08/31 | 860 | 865 | 857 | 860 | 1,677,000 |
1983/08/30 | 867 | 875 | 855 | 855 | 1,779,000 |
1983/08/29 | 868 | 874 | 863 | 865 | 1,945,000 |
1983/08/27 | 867 | 874 | 866 | 867 | 967,000 |
1983/08/26 | 880 | 880 | 866 | 866 | 4,003,000 |
1983/08/25 | 880 | 881 | 870 | 870 | 2,458,000 |
1983/08/24 | 873 | 884 | 872 | 884 | 2,584,000 |
1983/08/23 | 903 | 903 | 880 | 881 | 9,185,000 |
1983/08/22 | 882 | 899 | 880 | 893 | 5,267,000 |
1983/08/20 | 880 | 883 | 871 | 880 | 1,925,000 |
1983/08/19 | 868 | 890 | 865 | 883 | 4,393,000 |
1983/08/18 | 874 | 875 | 865 | 868 | 2,957,000 |
1983/08/17 | 869 | 870 | 859 | 859 | 1,646,000 |
1983/08/16 | 878 | 879 | 865 | 867 | 2,692,000 |
1983/08/15 | 870 | 878 | 866 | 878 | 2,196,000 |
1983/08/12 | 857 | 860 | 850 | 860 | 1,235,000 |
1983/08/11 | 849 | 852 | 846 | 847 | 2,061,000 |
1983/08/10 | 845 | 850 | 845 | 845 | 1,867,000 |
1983/08/09 | 845 | 847 | 841 | 845 | 2,772,000 |
1983/08/08 | 851 | 855 | 848 | 852 | 1,155,000 |
1983/08/06 | 847 | 854 | 845 | 850 | 1,473,000 |
1983/08/05 | 851 | 860 | 846 | 847 | 2,897,000 |
1983/08/04 | 868 | 870 | 851 | 851 | 2,954,000 |
1983/08/03 | 868 | 869 | 856 | 858 | 3,165,000 |
1983/08/02 | 865 | 875 | 862 | 868 | 2,331,000 |
1983/08/01 | 869 | 870 | 858 | 858 | 2,499,000 |
1983/07/30 | 865 | 874 | 864 | 869 | 4,394,000 |
1983/07/29 | 892 | 895 | 885 | 885 | 5,889,000 |
1983/07/28 | 905 | 910 | 900 | 902 | 10,897,999 |
1983/07/27 | 929 | 930 | 911 | 915 | 39,965,998 |
1983/07/26 | 885 | 912 | 884 | 909 | 34,194,998 |
1983/07/25 | 869 | 902 | 865 | 884 | 25,077,999 |
1983/07/23 | 852 | 873 | 850 | 870 | 7,280,000 |
1983/07/22 | 865 | 867 | 847 | 852 | 4,222,000 |
1983/07/21 | 872 | 872 | 860 | 869 | 9,501,000 |
1983/07/20 | 845 | 855 | 845 | 846 | 3,435,000 |
1983/07/19 | 835 | 843 | 833 | 843 | 2,123,000 |
1983/07/18 | 845 | 845 | 831 | 831 | 1,552,000 |
1983/07/15 | 835 | 838 | 832 | 835 | 2,053,000 |
1983/07/14 | 831 | 837 | 830 | 830 | 3,491,000 |
1983/07/13 | 831 | 834 | 827 | 830 | 3,395,000 |
1983/07/12 | 851 | 851 | 837 | 837 | 3,972,000 |
1983/07/11 | 858 | 858 | 841 | 841 | 2,193,000 |
1983/07/09 | 864 | 864 | 855 | 858 | 2,751,000 |
1983/07/08 | 847 | 871 | 843 | 860 | 11,882,999 |
1983/07/07 | 842 | 853 | 838 | 849 | 5,445,000 |
1983/07/06 | 828 | 837 | 827 | 833 | 3,346,000 |
1983/07/05 | 843 | 843 | 828 | 828 | 4,322,000 |
1983/07/04 | 835 | 837 | 827 | 835 | 3,279,000 |
1983/07/02 | 842 | 842 | 835 | 835 | 2,843,000 |
1983/07/01 | 839 | 845 | 835 | 842 | 5,242,000 |
1983/06/30 | 848 | 848 | 832 | 835 | 4,422,000 |
1983/06/29 | 830 | 848 | 830 | 839 | 8,013,000 |
1983/06/28 | 860 | 865 | 851 | 851 | 11,134,999 |
1983/06/27 | 880 | 883 | 870 | 870 | 10,281,999 |
1983/06/25 | 870 | 885 | 867 | 881 | 9,207,000 |
1983/06/24 | 868 | 876 | 861 | 867 | 10,860,999 |
1983/06/23 | 877 | 883 | 868 | 872 | 13,445,999 |
1983/06/22 | 900 | 904 | 885 | 887 | 31,872,998 |
1983/06/21 | 879 | 900 | 879 | 891 | 60,231,997 |
1983/06/20 | 851 | 867 | 850 | 867 | 30,585,998 |
1983/06/17 | 828 | 858 | 827 | 849 | 40,956,998 |
1983/06/16 | 819 | 822 | 810 | 818 | 7,114,000 |
1983/06/15 | 815 | 819 | 808 | 809 | 6,519,000 |
1983/06/14 | 829 | 830 | 815 | 815 | 17,171,999 |
1983/06/13 | 800 | 820 | 800 | 819 | 13,280,999 |
1983/06/11 | 795 | 801 | 791 | 794 | 3,000,000 |
1983/06/10 | 783 | 788 | 780 | 785 | 2,661,000 |
1983/06/09 | 779 | 783 | 778 | 781 | 3,827,000 |
1983/06/08 | 784 | 784 | 779 | 782 | 2,162,000 |
1983/06/07 | 793 | 794 | 779 | 779 | 2,668,000 |
1983/06/06 | 798 | 802 | 793 | 793 | 4,692,000 |
1983/06/04 | 791 | 801 | 791 | 793 | 5,566,000 |
1983/06/03 | 789 | 796 | 785 | 787 | 3,844,000 |
1983/06/02 | 790 | 790 | 783 | 785 | 2,503,000 |
1983/06/01 | 791 | 791 | 780 | 780 | 2,569,000 |
1983/05/31 | 804 | 805 | 790 | 795 | 4,401,000 |
1983/05/30 | 781 | 797 | 776 | 797 | 3,084,000 |
1983/05/28 | 781 | 784 | 775 | 775 | 2,433,000 |
1983/05/27 | 797 | 797 | 779 | 785 | 5,183,000 |
1983/05/26 | 795 | 801 | 790 | 795 | 3,830,000 |
1983/05/25 | 777 | 783 | 776 | 783 | 2,656,000 |
1983/05/24 | 775 | 780 | 773 | 773 | 2,648,000 |
1983/05/23 | 775 | 777 | 773 | 775 | 1,789,000 |
1983/05/20 | 779 | 781 | 776 | 778 | 2,579,000 |
1983/05/19 | 780 | 780 | 776 | 776 | 5,600,000 |
1983/05/18 | 776 | 785 | 775 | 785 | 3,759,000 |
1983/05/17 | 780 | 780 | 776 | 776 | 1,391,000 |
1983/05/16 | 788 | 790 | 783 | 783 | 1,264,000 |
1983/05/14 | 793 | 794 | 788 | 788 | 782,000 |
1983/05/13 | 783 | 793 | 783 | 786 | 1,522,000 |
1983/05/12 | 795 | 796 | 788 | 793 | 2,473,000 |
1983/05/11 | 799 | 800 | 791 | 791 | 2,281,000 |
1983/05/10 | 813 | 813 | 796 | 796 | 3,127,000 |
1983/05/09 | 811 | 817 | 806 | 810 | 4,342,000 |
1983/05/07 | 805 | 812 | 803 | 809 | 4,723,000 |
1983/05/06 | 800 | 805 | 798 | 800 | 3,958,000 |
1983/05/04 | 801 | 806 | 795 | 795 | 4,796,000 |
1983/05/02 | 803 | 818 | 800 | 811 | 12,219,999 |
1983/04/30 | 805 | 806 | 798 | 800 | 5,919,000 |
1983/04/28 | 777 | 796 | 777 | 792 | 7,882,000 |
1983/04/27 | 775 | 781 | 774 | 780 | 3,950,000 |
1983/04/26 | 771 | 772 | 768 | 770 | 4,960,000 |
1983/04/25 | 779 | 780 | 772 | 772 | 1,777,000 |
1983/04/23 | 776 | 778 | 773 | 775 | 2,226,000 |
1983/04/22 | 778 | 780 | 774 | 776 | 2,654,000 |
1983/04/21 | 795 | 795 | 777 | 780 | 2,925,000 |
1983/04/20 | 777 | 792 | 773 | 789 | 3,367,000 |
1983/04/19 | 791 | 791 | 771 | 771 | 4,289,000 |
1983/04/18 | 788 | 796 | 785 | 788 | 3,157,000 |
1983/04/15 | 787 | 796 | 783 | 788 | 4,731,000 |
1983/04/14 | 775 | 802 | 773 | 797 | 20,360,999 |
1983/04/13 | 763 | 770 | 763 | 770 | 2,504,000 |
1983/04/12 | 772 | 773 | 761 | 762 | 2,278,000 |
1983/04/11 | 763 | 775 | 763 | 773 | 1,337,000 |
1983/04/09 | 770 | 773 | 768 | 773 | 1,247,000 |
1983/04/08 | 765 | 770 | 761 | 767 | 2,811,000 |
1983/04/07 | 775 | 776 | 765 | 772 | 2,671,000 |
1983/04/06 | 774 | 776 | 772 | 774 | 5,351,000 |
1983/04/05 | 775 | 780 | 774 | 776 | 961,000 |
1983/04/04 | 789 | 789 | 782 | 785 | 1,013,000 |
1983/04/02 | 782 | 789 | 782 | 782 | 947,000 |
1983/04/01 | 798 | 798 | 787 | 790 | 2,901,000 |
1983/03/31 | 803 | 803 | 798 | 798 | 3,165,000 |
1983/03/30 | 790 | 803 | 790 | 797 | 4,212,000 |
1983/03/29 | 792 | 796 | 786 | 790 | 3,168,000 |
1983/03/28 | 790 | 798 | 790 | 790 | 3,148,000 |
1983/03/26 | 798 | 800 | 796 | 800 | 2,876,000 |
1983/03/25 | 806 | 806 | 798 | 798 | 4,066,000 |
1983/03/24 | 805 | 807 | 801 | 804 | 3,872,000 |
1983/03/23 | 808 | 812 | 801 | 801 | 5,835,000 |
1983/03/22 | 800 | 808 | 798 | 808 | 8,602,000 |
1983/03/18 | 794 | 798 | 791 | 798 | 6,515,000 |
1983/03/17 | 805 | 808 | 798 | 798 | 9,293,000 |
1983/03/16 | 782 | 804 | 775 | 799 | 9,465,000 |
1983/03/15 | 780 | 783 | 773 | 775 | 3,430,000 |
1983/03/14 | 761 | 783 | 760 | 783 | 7,145,000 |
1983/03/12 | 765 | 765 | 761 | 765 | 1,978,000 |
1983/03/11 | 764 | 765 | 756 | 765 | 3,974,000 |
1983/03/10 | 761 | 767 | 760 | 765 | 2,233,000 |
1983/03/09 | 764 | 764 | 758 | 759 | 1,550,000 |
1983/03/08 | 771 | 772 | 766 | 769 | 1,420,000 |
1983/03/07 | 764 | 774 | 764 | 771 | 1,606,000 |
1983/03/05 | 773 | 775 | 768 | 771 | 2,015,000 |
1983/03/04 | 777 | 782 | 772 | 774 | 2,967,000 |
1983/03/03 | 770 | 779 | 768 | 774 | 2,946,000 |
1983/03/02 | 768 | 773 | 763 | 768 | 2,534,000 |
1983/03/01 | 770 | 770 | 752 | 758 | 3,322,000 |
1983/02/28 | 777 | 782 | 772 | 780 | 3,518,000 |
1983/02/26 | 780 | 780 | 771 | 777 | 2,865,000 |
1983/02/25 | 780 | 785 | 772 | 780 | 7,447,000 |
1983/02/24 | 755 | 760 | 750 | 760 | 4,737,000 |
1983/02/23 | 747 | 754 | 737 | 752 | 6,750,000 |
1983/02/22 | 752 | 756 | 745 | 750 | 5,748,000 |
1983/02/21 | 772 | 772 | 751 | 751 | 6,603,000 |
1983/02/18 | 778 | 779 | 763 | 772 | 5,886,000 |
1983/02/17 | 789 | 797 | 785 | 788 | 5,682,000 |
1983/02/16 | 785 | 790 | 783 | 789 | 6,894,000 |
1983/02/15 | 800 | 803 | 785 | 785 | 4,619,000 |
1983/02/14 | 795 | 810 | 795 | 800 | 5,318,000 |
1983/02/12 | 797 | 802 | 795 | 797 | 4,179,000 |
1983/02/10 | 801 | 808 | 785 | 787 | 14,623,999 |
1983/02/09 | 766 | 799 | 763 | 793 | 12,898,999 |
1983/02/08 | 773 | 774 | 767 | 770 | 3,932,000 |
1983/02/07 | 766 | 772 | 765 | 765 | 2,425,000 |
1983/02/05 | 767 | 772 | 766 | 769 | 3,832,000 |
1983/02/04 | 772 | 774 | 763 | 773 | 4,999,000 |
1983/02/03 | 769 | 773 | 762 | 762 | 9,749,000 |
1983/02/02 | 798 | 798 | 785 | 789 | 5,493,000 |
1983/02/01 | 800 | 805 | 795 | 800 | 4,921,000 |
1983/01/31 | 794 | 811 | 794 | 806 | 7,949,000 |
1983/01/29 | 791 | 796 | 790 | 795 | 4,826,000 |
1983/01/28 | 797 | 798 | 785 | 785 | 10,283,999 |
1983/01/27 | 798 | 798 | 782 | 787 | 6,728,000 |
1983/01/26 | 804 | 804 | 792 | 802 | 8,242,000 |
1983/01/25 | 780 | 789 | 776 | 784 | 6,029,000 |
1983/01/24 | 792 | 797 | 785 | 792 | 4,548,000 |
1983/01/22 | 808 | 812 | 791 | 799 | 7,081,000 |
1983/01/21 | 808 | 818 | 802 | 818 | 12,908,999 |
1983/01/20 | 788 | 799 | 788 | 788 | 7,054,000 |
1983/01/19 | 800 | 801 | 786 | 795 | 9,884,000 |
1983/01/18 | 820 | 821 | 796 | 804 | 9,790,000 |
1983/01/17 | 822 | 822 | 815 | 822 | 7,684,000 |
1983/01/14 | 821 | 832 | 815 | 823 | 29,120,999 |
1983/01/13 | 790 | 825 | 785 | 821 | 24,306,999 |
1983/01/12 | 787 | 793 | 779 | 780 | 10,201,999 |
1983/01/11 | 818 | 820 | 797 | 797 | 13,677,999 |
1983/01/10 | 819 | 830 | 817 | 817 | 10,092,999 |
1983/01/08 | 833 | 833 | 820 | 824 | 9,684,000 |
1983/01/07 | 840 | 840 | 823 | 823 | 16,026,999 |
1983/01/06 | 836 | 838 | 821 | 823 | 16,977,999 |
1983/01/05 | 820 | 832 | 807 | 832 | 16,797,999 |
1983/01/04 | 838 | 838 | 820 | 821 | 10,620,999 |