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 |
---|---|---|---|---|---|
1992/12/30 | 748 | 752 | 742 | 752 | 727,000 |
1992/12/29 | 749 | 753 | 745 | 752 | 850,000 |
1992/12/28 | 752 | 753 | 745 | 749 | 1,297,000 |
1992/12/25 | 753 | 755 | 750 | 750 | 1,225,000 |
1992/12/24 | 753 | 758 | 752 | 757 | 3,392,000 |
1992/12/22 | 750 | 753 | 748 | 752 | 1,631,000 |
1992/12/21 | 750 | 753 | 746 | 752 | 2,418,000 |
1992/12/18 | 747 | 754 | 747 | 754 | 4,104,000 |
1992/12/17 | 735 | 747 | 735 | 745 | 2,512,000 |
1992/12/16 | 745 | 747 | 739 | 743 | 1,448,000 |
1992/12/15 | 740 | 749 | 737 | 745 | 1,619,000 |
1992/12/14 | 746 | 747 | 741 | 741 | 1,109,000 |
1992/12/11 | 747 | 749 | 743 | 745 | 3,350,000 |
1992/12/10 | 734 | 749 | 734 | 747 | 2,994,000 |
1992/12/09 | 734 | 739 | 728 | 728 | 1,204,000 |
1992/12/08 | 728 | 734 | 725 | 734 | 1,397,000 |
1992/12/07 | 722 | 728 | 722 | 727 | 1,075,000 |
1992/12/04 | 721 | 723 | 718 | 720 | 632,000 |
1992/12/03 | 726 | 732 | 723 | 723 | 1,651,000 |
1992/12/02 | 725 | 728 | 719 | 720 | 1,379,000 |
1992/12/01 | 728 | 733 | 717 | 721 | 2,558,000 |
1992/11/30 | 724 | 728 | 718 | 728 | 2,016,000 |
1992/11/27 | 721 | 726 | 714 | 723 | 2,637,000 |
1992/11/26 | 710 | 729 | 708 | 726 | 2,118,000 |
1992/11/25 | 705 | 706 | 700 | 703 | 1,797,000 |
1992/11/24 | 712 | 713 | 704 | 704 | 2,479,000 |
1992/11/20 | 717 | 723 | 710 | 710 | 1,954,000 |
1992/11/19 | 733 | 736 | 722 | 726 | 1,763,000 |
1992/11/18 | 703 | 734 | 703 | 733 | 2,158,000 |
1992/11/17 | 698 | 708 | 692 | 703 | 2,458,000 |
1992/11/16 | 705 | 708 | 700 | 700 | 797,000 |
1992/11/13 | 705 | 713 | 701 | 706 | 2,677,000 |
1992/11/12 | 712 | 716 | 707 | 713 | 1,499,000 |
1992/11/11 | 720 | 722 | 712 | 715 | 1,390,000 |
1992/11/10 | 718 | 724 | 716 | 724 | 1,552,000 |
1992/11/09 | 720 | 721 | 714 | 716 | 1,609,000 |
1992/11/06 | 726 | 728 | 717 | 718 | 1,907,000 |
1992/11/05 | 728 | 734 | 725 | 728 | 2,311,000 |
1992/11/04 | 721 | 738 | 720 | 738 | 1,799,000 |
1992/11/02 | 711 | 720 | 711 | 720 | 1,287,000 |
1992/10/30 | 711 | 717 | 708 | 717 | 1,646,000 |
1992/10/29 | 717 | 717 | 711 | 712 | 1,364,000 |
1992/10/28 | 724 | 725 | 715 | 716 | 1,697,000 |
1992/10/27 | 710 | 725 | 708 | 725 | 1,363,000 |
1992/10/26 | 714 | 714 | 707 | 710 | 1,786,000 |
1992/10/23 | 719 | 724 | 711 | 713 | 2,123,000 |
1992/10/22 | 725 | 730 | 722 | 722 | 2,136,000 |
1992/10/21 | 723 | 737 | 721 | 737 | 1,878,000 |
1992/10/20 | 727 | 730 | 717 | 723 | 2,450,000 |
1992/10/19 | 739 | 744 | 724 | 726 | 1,956,000 |
1992/10/16 | 758 | 759 | 747 | 748 | 873,000 |
1992/10/15 | 758 | 765 | 757 | 762 | 1,265,000 |
1992/10/14 | 760 | 762 | 756 | 756 | 1,245,000 |
1992/10/13 | 760 | 764 | 755 | 758 | 1,483,000 |
1992/10/12 | 749 | 762 | 749 | 760 | 2,445,000 |
1992/10/09 | 740 | 749 | 740 | 749 | 2,294,000 |
1992/10/08 | 738 | 745 | 735 | 745 | 912,000 |
1992/10/07 | 738 | 747 | 737 | 739 | 838,000 |
1992/10/06 | 732 | 743 | 732 | 739 | 1,247,000 |
1992/10/05 | 727 | 745 | 718 | 740 | 1,126,000 |
1992/10/02 | 734 | 737 | 726 | 727 | 1,011,000 |
1992/10/01 | 727 | 739 | 717 | 730 | 2,952,000 |
1992/09/30 | 740 | 740 | 725 | 727 | 2,366,000 |
1992/09/29 | 749 | 754 | 731 | 747 | 1,914,000 |
1992/09/28 | 755 | 759 | 745 | 745 | 1,003,000 |
1992/09/25 | 759 | 765 | 758 | 762 | 2,330,000 |
1992/09/24 | 762 | 765 | 754 | 759 | 2,976,000 |
1992/09/22 | 771 | 778 | 771 | 772 | 1,413,000 |
1992/09/21 | 783 | 788 | 776 | 779 | 1,165,000 |
1992/09/18 | 785 | 789 | 778 | 783 | 858,000 |
1992/09/17 | 788 | 789 | 780 | 785 | 1,300,000 |
1992/09/16 | 790 | 792 | 780 | 787 | 1,244,000 |
1992/09/14 | 790 | 800 | 790 | 792 | 689,000 |
1992/09/11 | 808 | 810 | 784 | 786 | 3,907,000 |
1992/09/10 | 808 | 821 | 799 | 800 | 4,017,000 |
1992/09/09 | 790 | 805 | 788 | 805 | 1,252,000 |
1992/09/08 | 801 | 805 | 791 | 791 | 1,677,000 |
1992/09/07 | 811 | 824 | 808 | 808 | 3,438,000 |
1992/09/04 | 818 | 820 | 805 | 819 | 5,891,000 |
1992/09/03 | 776 | 810 | 764 | 809 | 4,019,000 |
1992/09/02 | 776 | 779 | 768 | 779 | 1,509,000 |
1992/09/01 | 790 | 796 | 785 | 786 | 1,719,000 |
1992/08/31 | 805 | 809 | 796 | 797 | 2,089,000 |
1992/08/28 | 802 | 827 | 796 | 815 | 4,500,000 |
1992/08/27 | 798 | 815 | 798 | 810 | 4,147,000 |
1992/08/26 | 793 | 801 | 786 | 792 | 1,945,000 |
1992/08/25 | 799 | 808 | 799 | 803 | 3,207,000 |
1992/08/24 | 806 | 827 | 800 | 819 | 5,399,000 |
1992/08/21 | 781 | 805 | 780 | 804 | 5,851,000 |
1992/08/20 | 729 | 765 | 729 | 760 | 2,164,000 |
1992/08/19 | 728 | 740 | 718 | 729 | 2,196,000 |
1992/08/18 | 747 | 747 | 718 | 718 | 1,381,000 |
1992/08/17 | 755 | 755 | 743 | 752 | 1,300,000 |
1992/08/14 | 736 | 750 | 736 | 745 | 2,000,000 |
1992/08/13 | 735 | 743 | 731 | 736 | 1,826,000 |
1992/08/12 | 735 | 745 | 728 | 731 | 2,046,000 |
1992/08/11 | 744 | 750 | 732 | 732 | 1,773,000 |
1992/08/10 | 748 | 748 | 737 | 740 | 1,820,000 |
1992/08/07 | 755 | 758 | 740 | 740 | 1,426,000 |
1992/08/06 | 759 | 763 | 751 | 758 | 1,513,000 |
1992/08/05 | 740 | 760 | 740 | 760 | 2,988,000 |
1992/08/04 | 726 | 739 | 722 | 730 | 1,031,000 |
1992/08/03 | 730 | 730 | 720 | 720 | 832,000 |
1992/07/31 | 719 | 738 | 718 | 723 | 3,354,000 |
1992/07/30 | 722 | 729 | 716 | 716 | 2,346,000 |
1992/07/29 | 740 | 745 | 711 | 711 | 1,697,000 |
1992/07/28 | 740 | 740 | 731 | 731 | 1,372,000 |
1992/07/27 | 751 | 759 | 730 | 732 | 1,914,000 |
1992/07/24 | 746 | 749 | 737 | 745 | 2,397,000 |
1992/07/23 | 740 | 753 | 740 | 750 | 2,396,000 |
1992/07/22 | 753 | 755 | 740 | 748 | 2,439,000 |
1992/07/21 | 751 | 769 | 751 | 752 | 1,754,000 |
1992/07/20 | 756 | 760 | 752 | 760 | 1,525,000 |
1992/07/17 | 796 | 797 | 783 | 785 | 1,284,000 |
1992/07/16 | 803 | 804 | 795 | 796 | 1,063,000 |
1992/07/15 | 809 | 810 | 800 | 804 | 1,196,000 |
1992/07/14 | 813 | 817 | 798 | 802 | 1,801,000 |
1992/07/13 | 805 | 813 | 802 | 813 | 1,614,000 |
1992/07/10 | 810 | 811 | 804 | 806 | 3,190,000 |
1992/07/09 | 790 | 804 | 790 | 804 | 2,654,000 |
1992/07/08 | 771 | 798 | 770 | 793 | 1,391,000 |
1992/07/07 | 785 | 785 | 774 | 775 | 898,000 |
1992/07/06 | 776 | 785 | 776 | 783 | 562,000 |
1992/07/03 | 795 | 796 | 780 | 780 | 1,852,000 |
1992/07/02 | 780 | 804 | 775 | 797 | 4,190,000 |
1992/07/01 | 759 | 789 | 750 | 789 | 1,334,000 |
1992/06/30 | 749 | 760 | 749 | 760 | 2,018,000 |
1992/06/29 | 745 | 747 | 740 | 742 | 1,742,000 |
1992/06/26 | 765 | 770 | 740 | 741 | 3,214,000 |
1992/06/25 | 756 | 771 | 754 | 765 | 3,027,000 |
1992/06/24 | 770 | 770 | 755 | 755 | 2,060,000 |
1992/06/23 | 761 | 768 | 758 | 760 | 1,401,000 |
1992/06/22 | 785 | 785 | 760 | 760 | 1,330,000 |
1992/06/19 | 761 | 785 | 760 | 783 | 1,799,000 |
1992/06/18 | 760 | 761 | 749 | 751 | 2,732,000 |
1992/06/17 | 768 | 772 | 760 | 765 | 1,746,000 |
1992/06/16 | 766 | 770 | 761 | 768 | 1,893,000 |
1992/06/15 | 777 | 780 | 765 | 765 | 1,586,000 |
1992/06/12 | 790 | 793 | 780 | 783 | 4,452,000 |
1992/06/11 | 781 | 789 | 780 | 786 | 1,612,000 |
1992/06/10 | 789 | 794 | 781 | 789 | 1,873,000 |
1992/06/09 | 790 | 799 | 790 | 799 | 1,028,000 |
1992/06/08 | 790 | 799 | 780 | 795 | 1,645,000 |
1992/06/05 | 790 | 797 | 788 | 795 | 1,572,000 |
1992/06/04 | 798 | 799 | 790 | 790 | 2,099,000 |
1992/06/03 | 801 | 805 | 798 | 800 | 1,165,000 |
1992/06/02 | 795 | 804 | 793 | 799 | 1,337,000 |
1992/06/01 | 805 | 809 | 795 | 795 | 955,000 |
1992/05/29 | 805 | 809 | 801 | 805 | 1,671,000 |
1992/05/28 | 800 | 807 | 795 | 805 | 1,616,000 |
1992/05/27 | 810 | 813 | 791 | 803 | 2,238,000 |
1992/05/26 | 816 | 820 | 811 | 816 | 794,000 |
1992/05/25 | 820 | 825 | 815 | 825 | 993,000 |
1992/05/22 | 824 | 825 | 815 | 818 | 1,405,000 |
1992/05/21 | 835 | 835 | 820 | 827 | 1,210,000 |
1992/05/20 | 840 | 844 | 832 | 832 | 1,980,000 |
1992/05/19 | 827 | 840 | 824 | 839 | 1,846,000 |
1992/05/18 | 825 | 830 | 815 | 828 | 2,010,000 |
1992/05/15 | 835 | 838 | 805 | 805 | 3,074,000 |
1992/05/14 | 838 | 843 | 831 | 831 | 3,006,000 |
1992/05/13 | 848 | 849 | 834 | 839 | 1,806,000 |
1992/05/12 | 859 | 859 | 849 | 850 | 2,040,000 |
1992/05/11 | 870 | 872 | 853 | 854 | 2,281,000 |
1992/05/08 | 862 | 870 | 860 | 870 | 4,929,000 |
1992/05/07 | 846 | 865 | 843 | 865 | 5,422,000 |
1992/05/06 | 842 | 847 | 839 | 845 | 2,302,000 |
1992/05/01 | 847 | 852 | 839 | 839 | 2,842,000 |
1992/04/30 | 850 | 852 | 846 | 850 | 3,868,000 |
1992/04/28 | 850 | 854 | 845 | 849 | 4,360,000 |
1992/04/27 | 847 | 851 | 842 | 849 | 3,777,000 |
1992/04/24 | 839 | 846 | 833 | 845 | 5,220,000 |
1992/04/23 | 830 | 842 | 826 | 836 | 5,861,000 |
1992/04/22 | 823 | 829 | 815 | 826 | 3,014,000 |
1992/04/21 | 816 | 823 | 811 | 823 | 2,448,000 |
1992/04/20 | 824 | 828 | 820 | 823 | 1,719,000 |
1992/04/17 | 835 | 838 | 823 | 832 | 2,574,000 |
1992/04/16 | 837 | 843 | 833 | 840 | 6,199,000 |
1992/04/15 | 825 | 836 | 824 | 831 | 9,398,000 |
1992/04/14 | 814 | 822 | 800 | 815 | 5,110,000 |
1992/04/13 | 820 | 822 | 808 | 819 | 4,952,000 |
1992/04/10 | 797 | 825 | 791 | 810 | 10,779,000 |
1992/04/09 | 780 | 793 | 772 | 772 | 4,536,000 |
1992/04/08 | 770 | 780 | 770 | 771 | 2,484,000 |
1992/04/07 | 788 | 791 | 782 | 788 | 2,574,000 |
1992/04/06 | 780 | 794 | 770 | 788 | 2,738,000 |
1992/04/03 | 767 | 775 | 760 | 774 | 4,043,000 |
1992/04/02 | 770 | 775 | 755 | 761 | 3,908,000 |
1992/04/01 | 780 | 780 | 765 | 770 | 2,830,000 |
1992/03/31 | 777 | 786 | 768 | 785 | 3,227,000 |
1992/03/30 | 781 | 784 | 771 | 772 | 1,718,000 |
1992/03/27 | 790 | 794 | 780 | 780 | 1,719,000 |
1992/03/26 | 794 | 795 | 786 | 789 | 1,824,000 |
1992/03/25 | 770 | 786 | 769 | 786 | 4,377,000 |
1992/03/24 | 774 | 774 | 767 | 772 | 2,113,000 |
1992/03/23 | 775 | 775 | 768 | 774 | 3,027,000 |
1992/03/19 | 761 | 777 | 755 | 759 | 6,211,000 |
1992/03/18 | 756 | 757 | 750 | 756 | 4,217,000 |
1992/03/17 | 764 | 768 | 754 | 756 | 4,066,000 |
1992/03/16 | 765 | 769 | 756 | 765 | 2,492,000 |
1992/03/13 | 754 | 777 | 754 | 765 | 7,875,000 |
1992/03/12 | 756 | 776 | 752 | 761 | 3,611,000 |
1992/03/11 | 760 | 761 | 753 | 756 | 3,145,000 |
1992/03/10 | 771 | 777 | 760 | 760 | 2,555,000 |
1992/03/09 | 777 | 783 | 773 | 775 | 2,714,000 |
1992/03/06 | 792 | 795 | 777 | 777 | 3,937,000 |
1992/03/05 | 804 | 805 | 796 | 802 | 3,681,000 |
1992/03/04 | 818 | 820 | 805 | 805 | 2,537,000 |
1992/03/03 | 831 | 834 | 822 | 822 | 1,745,000 |
1992/03/02 | 840 | 842 | 831 | 835 | 1,322,000 |
1992/02/28 | 840 | 844 | 836 | 840 | 1,729,000 |
1992/02/27 | 850 | 855 | 838 | 850 | 3,310,000 |
1992/02/26 | 848 | 852 | 845 | 845 | 1,282,000 |
1992/02/25 | 848 | 855 | 846 | 848 | 1,491,000 |
1992/02/24 | 855 | 860 | 850 | 850 | 949,000 |
1992/02/21 | 850 | 860 | 845 | 855 | 1,207,000 |
1992/02/20 | 840 | 845 | 833 | 845 | 2,336,000 |
1992/02/19 | 850 | 859 | 846 | 848 | 4,345,000 |
1992/02/18 | 865 | 868 | 853 | 860 | 2,219,000 |
1992/02/17 | 860 | 870 | 856 | 870 | 2,876,000 |
1992/02/14 | 876 | 880 | 866 | 870 | 2,778,000 |
1992/02/13 | 877 | 885 | 877 | 882 | 2,815,000 |
1992/02/12 | 890 | 890 | 877 | 877 | 2,444,000 |
1992/02/10 | 893 | 895 | 890 | 894 | 1,458,000 |
1992/02/07 | 909 | 915 | 892 | 898 | 3,263,000 |
1992/02/06 | 921 | 924 | 901 | 903 | 4,228,000 |
1992/02/05 | 930 | 935 | 925 | 928 | 2,018,000 |
1992/02/04 | 923 | 932 | 920 | 931 | 2,225,000 |
1992/02/03 | 929 | 931 | 924 | 924 | 1,494,000 |
1992/01/31 | 921 | 932 | 916 | 932 | 3,771,000 |
1992/01/30 | 914 | 922 | 912 | 922 | 1,833,000 |
1992/01/29 | 928 | 928 | 911 | 911 | 2,202,000 |
1992/01/28 | 910 | 920 | 910 | 920 | 1,572,000 |
1992/01/27 | 911 | 915 | 905 | 910 | 1,059,000 |
1992/01/24 | 929 | 929 | 911 | 911 | 1,770,000 |
1992/01/23 | 939 | 946 | 935 | 939 | 4,180,000 |
1992/01/22 | 920 | 939 | 917 | 939 | 3,759,000 |
1992/01/21 | 914 | 924 | 906 | 920 | 3,648,000 |
1992/01/20 | 909 | 909 | 893 | 904 | 1,756,000 |
1992/01/17 | 915 | 915 | 901 | 909 | 2,165,000 |
1992/01/16 | 910 | 920 | 907 | 919 | 2,807,000 |
1992/01/14 | 895 | 902 | 891 | 899 | 1,629,000 |
1992/01/13 | 895 | 903 | 893 | 893 | 1,438,000 |
1992/01/10 | 910 | 913 | 905 | 910 | 1,363,000 |
1992/01/09 | 912 | 915 | 905 | 914 | 1,950,000 |
1992/01/08 | 930 | 931 | 911 | 911 | 2,330,000 |
1992/01/07 | 935 | 938 | 925 | 936 | 2,077,000 |
1992/01/06 | 936 | 939 | 925 | 939 | 1,889,000 |