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 |
---|---|---|---|---|---|
1998/12/30 | 712 | 722 | 700 | 700 | 888,000 |
1998/12/29 | 707 | 719 | 704 | 715 | 2,137,000 |
1998/12/28 | 723 | 730 | 715 | 715 | 1,459,000 |
1998/12/25 | 717 | 735 | 715 | 721 | 1,910,000 |
1998/12/24 | 722 | 730 | 713 | 721 | 4,441,000 |
1998/12/22 | 761 | 763 | 726 | 732 | 2,830,000 |
1998/12/21 | 741 | 774 | 737 | 756 | 5,303,000 |
1998/12/18 | 743 | 769 | 738 | 752 | 9,173,000 |
1998/12/17 | 722 | 742 | 720 | 733 | 9,683,000 |
1998/12/16 | 698 | 720 | 688 | 712 | 5,327,000 |
1998/12/15 | 690 | 690 | 675 | 678 | 5,911,000 |
1998/12/14 | 702 | 710 | 695 | 697 | 5,909,000 |
1998/12/11 | 721 | 729 | 709 | 712 | 8,702,000 |
1998/12/10 | 721 | 752 | 721 | 732 | 4,755,000 |
1998/12/09 | 722 | 743 | 715 | 741 | 3,877,000 |
1998/12/08 | 712 | 733 | 708 | 723 | 4,256,000 |
1998/12/07 | 715 | 719 | 689 | 692 | 6,009,000 |
1998/12/04 | 733 | 745 | 717 | 725 | 2,173,000 |
1998/12/03 | 746 | 750 | 730 | 733 | 3,108,000 |
1998/12/02 | 733 | 763 | 733 | 750 | 2,677,000 |
1998/12/01 | 736 | 739 | 723 | 730 | 5,265,000 |
1998/11/30 | 792 | 792 | 741 | 741 | 3,885,000 |
1998/11/27 | 780 | 806 | 770 | 782 | 9,082,000 |
1998/11/26 | 765 | 766 | 745 | 760 | 4,631,000 |
1998/11/25 | 761 | 770 | 755 | 764 | 5,292,000 |
1998/11/24 | 761 | 793 | 755 | 790 | 11,711,000 |
1998/11/20 | 684 | 718 | 677 | 711 | 5,411,000 |
1998/11/19 | 676 | 680 | 668 | 678 | 4,112,000 |
1998/11/18 | 688 | 697 | 682 | 686 | 3,517,000 |
1998/11/17 | 690 | 698 | 683 | 693 | 3,845,000 |
1998/11/16 | 655 | 680 | 650 | 680 | 4,842,000 |
1998/11/13 | 662 | 665 | 644 | 662 | 3,112,000 |
1998/11/12 | 674 | 675 | 661 | 661 | 2,386,000 |
1998/11/11 | 660 | 678 | 655 | 677 | 3,492,000 |
1998/11/10 | 664 | 680 | 659 | 660 | 2,629,000 |
1998/11/09 | 671 | 680 | 656 | 670 | 2,322,000 |
1998/11/06 | 706 | 706 | 676 | 680 | 2,859,000 |
1998/11/05 | 695 | 723 | 685 | 716 | 8,408,000 |
1998/11/04 | 664 | 680 | 652 | 680 | 5,340,000 |
1998/11/02 | 603 | 636 | 603 | 624 | 5,471,000 |
1998/10/30 | 592 | 606 | 580 | 593 | 5,148,000 |
1998/10/29 | 598 | 604 | 567 | 579 | 4,497,000 |
1998/10/28 | 595 | 620 | 595 | 600 | 5,668,000 |
1998/10/27 | 598 | 620 | 595 | 595 | 4,271,000 |
1998/10/26 | 614 | 616 | 605 | 608 | 4,130,000 |
1998/10/23 | 595 | 620 | 591 | 615 | 4,539,000 |
1998/10/22 | 600 | 626 | 594 | 598 | 7,184,000 |
1998/10/21 | 585 | 599 | 580 | 589 | 8,227,000 |
1998/10/20 | 554 | 565 | 549 | 565 | 3,662,000 |
1998/10/19 | 557 | 565 | 547 | 554 | 5,088,000 |
1998/10/16 | 557 | 557 | 543 | 552 | 5,772,000 |
1998/10/15 | 540 | 555 | 533 | 533 | 4,801,000 |
1998/10/14 | 556 | 563 | 537 | 542 | 4,870,000 |
1998/10/13 | 562 | 565 | 544 | 547 | 5,037,000 |
1998/10/12 | 544 | 549 | 532 | 548 | 9,428,000 |
1998/10/09 | 559 | 579 | 553 | 554 | 4,596,000 |
1998/10/08 | 565 | 575 | 558 | 558 | 4,874,000 |
1998/10/07 | 574 | 595 | 571 | 595 | 5,435,000 |
1998/10/06 | 560 | 585 | 560 | 574 | 4,001,000 |
1998/10/05 | 589 | 589 | 563 | 570 | 6,795,000 |
1998/10/02 | 565 | 610 | 565 | 601 | 4,948,000 |
1998/10/01 | 590 | 603 | 570 | 575 | 3,496,000 |
1998/09/30 | 625 | 630 | 600 | 600 | 4,714,000 |
1998/09/29 | 610 | 615 | 601 | 615 | 2,289,000 |
1998/09/28 | 599 | 626 | 599 | 615 | 2,418,000 |
1998/09/25 | 592 | 605 | 591 | 602 | 3,689,000 |
1998/09/24 | 581 | 622 | 581 | 610 | 7,129,000 |
1998/09/22 | 565 | 574 | 558 | 565 | 4,211,000 |
1998/09/21 | 551 | 560 | 547 | 556 | 4,695,000 |
1998/09/18 | 550 | 561 | 543 | 556 | 6,427,000 |
1998/09/17 | 580 | 584 | 556 | 570 | 5,998,000 |
1998/09/16 | 599 | 604 | 578 | 589 | 5,825,000 |
1998/09/14 | 600 | 606 | 587 | 606 | 4,406,000 |
1998/09/11 | 604 | 609 | 590 | 600 | 13,845,000 |
1998/09/10 | 622 | 633 | 619 | 619 | 5,018,000 |
1998/09/09 | 627 | 636 | 615 | 620 | 6,184,000 |
1998/09/08 | 628 | 637 | 615 | 620 | 9,476,000 |
1998/09/07 | 619 | 631 | 610 | 624 | 11,573,000 |
1998/09/04 | 636 | 648 | 636 | 639 | 9,938,000 |
1998/09/03 | 730 | 730 | 696 | 706 | 7,851,000 |
1998/09/02 | 727 | 772 | 725 | 760 | 6,075,000 |
1998/09/01 | 697 | 720 | 680 | 717 | 4,459,000 |
1998/08/31 | 696 | 721 | 691 | 707 | 4,578,000 |
1998/08/28 | 675 | 700 | 670 | 686 | 6,700,000 |
1998/08/27 | 729 | 729 | 705 | 707 | 4,230,000 |
1998/08/26 | 741 | 748 | 731 | 732 | 2,810,000 |
1998/08/25 | 745 | 749 | 737 | 749 | 3,961,000 |
1998/08/24 | 749 | 757 | 740 | 745 | 4,059,000 |
1998/08/21 | 750 | 759 | 747 | 757 | 4,185,000 |
1998/08/20 | 770 | 775 | 753 | 760 | 7,728,000 |
1998/08/19 | 791 | 795 | 783 | 787 | 5,281,000 |
1998/08/18 | 797 | 802 | 790 | 800 | 3,072,000 |
1998/08/17 | 805 | 809 | 790 | 790 | 5,525,000 |
1998/08/14 | 801 | 814 | 783 | 814 | 7,773,000 |
1998/08/13 | 802 | 820 | 798 | 815 | 6,309,000 |
1998/08/12 | 800 | 810 | 790 | 800 | 6,469,000 |
1998/08/11 | 833 | 833 | 804 | 830 | 5,096,000 |
1998/08/10 | 831 | 834 | 824 | 834 | 2,404,000 |
1998/08/07 | 854 | 857 | 836 | 845 | 3,817,000 |
1998/08/06 | 876 | 879 | 855 | 864 | 3,665,000 |
1998/08/05 | 882 | 889 | 862 | 876 | 3,127,000 |
1998/08/04 | 892 | 894 | 884 | 889 | 1,496,000 |
1998/08/03 | 894 | 900 | 889 | 898 | 1,961,000 |
1998/07/31 | 902 | 907 | 897 | 904 | 4,372,000 |
1998/07/30 | 880 | 905 | 871 | 892 | 8,021,000 |
1998/07/29 | 865 | 880 | 864 | 870 | 1,189,000 |
1998/07/28 | 872 | 872 | 860 | 868 | 1,892,000 |
1998/07/27 | 871 | 876 | 863 | 868 | 3,651,000 |
1998/07/24 | 870 | 879 | 863 | 877 | 5,403,000 |
1998/07/23 | 871 | 876 | 858 | 865 | 6,202,000 |
1998/07/22 | 889 | 890 | 880 | 884 | 1,778,000 |
1998/07/21 | 900 | 904 | 885 | 895 | 3,190,000 |
1998/07/17 | 893 | 895 | 884 | 890 | 4,025,000 |
1998/07/16 | 906 | 906 | 873 | 873 | 4,908,000 |
1998/07/15 | 896 | 915 | 887 | 905 | 4,337,000 |
1998/07/14 | 882 | 891 | 878 | 890 | 3,967,000 |
1998/07/13 | 870 | 894 | 860 | 892 | 2,515,000 |
1998/07/10 | 900 | 900 | 870 | 880 | 5,331,000 |
1998/07/09 | 892 | 915 | 890 | 915 | 3,551,000 |
1998/07/08 | 900 | 905 | 887 | 890 | 4,026,000 |
1998/07/07 | 890 | 898 | 888 | 890 | 2,598,000 |
1998/07/06 | 885 | 888 | 881 | 886 | 1,813,000 |
1998/07/03 | 923 | 924 | 890 | 894 | 4,069,000 |
1998/07/02 | 948 | 950 | 926 | 933 | 4,875,000 |
1998/07/01 | 900 | 934 | 886 | 930 | 3,926,000 |
1998/06/30 | 880 | 906 | 880 | 905 | 3,437,000 |
1998/06/29 | 860 | 886 | 860 | 870 | 3,847,000 |
1998/06/26 | 863 | 863 | 827 | 840 | 5,507,000 |
1998/06/25 | 878 | 885 | 861 | 861 | 2,951,000 |
1998/06/24 | 868 | 878 | 863 | 875 | 2,124,000 |
1998/06/23 | 883 | 884 | 858 | 858 | 2,057,000 |
1998/06/22 | 872 | 895 | 872 | 889 | 1,962,000 |
1998/06/19 | 870 | 900 | 867 | 882 | 5,511,000 |
1998/06/18 | 890 | 894 | 858 | 868 | 4,958,000 |
1998/06/17 | 876 | 878 | 858 | 868 | 5,343,000 |
1998/06/16 | 867 | 879 | 865 | 876 | 4,947,000 |
1998/06/15 | 875 | 880 | 866 | 871 | 3,435,000 |
1998/06/12 | 882 | 882 | 865 | 878 | 7,729,000 |
1998/06/11 | 891 | 892 | 870 | 883 | 3,807,000 |
1998/06/10 | 905 | 911 | 900 | 911 | 2,329,000 |
1998/06/09 | 885 | 911 | 885 | 908 | 2,318,000 |
1998/06/08 | 895 | 897 | 882 | 888 | 4,157,000 |
1998/06/05 | 895 | 900 | 890 | 895 | 1,857,000 |
1998/06/04 | 883 | 897 | 882 | 887 | 2,528,000 |
1998/06/03 | 890 | 895 | 876 | 882 | 3,614,000 |
1998/06/02 | 875 | 893 | 875 | 893 | 5,824,000 |
1998/06/01 | 903 | 912 | 872 | 875 | 5,470,000 |
1998/05/29 | 911 | 920 | 906 | 913 | 8,002,000 |
1998/05/28 | 951 | 957 | 930 | 940 | 2,253,000 |
1998/05/27 | 960 | 963 | 941 | 954 | 3,749,000 |
1998/05/26 | 950 | 960 | 945 | 956 | 1,812,000 |
1998/05/25 | 968 | 973 | 957 | 962 | 2,397,000 |
1998/05/22 | 982 | 996 | 975 | 978 | 3,679,000 |
1998/05/21 | 984 | 984 | 962 | 972 | 5,487,000 |
1998/05/20 | 1,007 | 1,014 | 995 | 999 | 3,092,000 |
1998/05/19 | 1,012 | 1,015 | 995 | 1,009 | 4,501,000 |
1998/05/18 | 989 | 1,000 | 982 | 1,000 | 3,760,000 |
1998/05/15 | 967 | 985 | 963 | 979 | 3,009,000 |
1998/05/14 | 985 | 996 | 974 | 974 | 3,179,000 |
1998/05/13 | 983 | 987 | 973 | 982 | 4,401,000 |
1998/05/12 | 975 | 984 | 966 | 973 | 4,239,000 |
1998/05/11 | 937 | 969 | 937 | 967 | 2,102,000 |
1998/05/08 | 927 | 938 | 927 | 935 | 2,860,000 |
1998/05/07 | 938 | 939 | 921 | 937 | 2,625,000 |
1998/05/06 | 941 | 947 | 935 | 941 | 3,941,000 |
1998/05/01 | 947 | 947 | 927 | 931 | 2,201,000 |
1998/04/30 | 937 | 949 | 934 | 949 | 3,135,000 |
1998/04/28 | 924 | 929 | 905 | 929 | 4,904,000 |
1998/04/27 | 947 | 950 | 929 | 934 | 3,036,000 |
1998/04/24 | 942 | 972 | 941 | 957 | 3,385,000 |
1998/04/23 | 955 | 960 | 936 | 943 | 3,785,000 |
1998/04/22 | 964 | 965 | 954 | 958 | 3,207,000 |
1998/04/21 | 975 | 976 | 956 | 973 | 2,153,000 |
1998/04/20 | 971 | 982 | 965 | 975 | 1,680,000 |
1998/04/17 | 969 | 981 | 958 | 981 | 2,570,000 |
1998/04/16 | 993 | 993 | 974 | 976 | 2,519,000 |
1998/04/15 | 988 | 996 | 983 | 993 | 2,603,000 |
1998/04/14 | 971 | 988 | 967 | 980 | 1,656,000 |
1998/04/13 | 973 | 980 | 968 | 972 | 972,000 |
1998/04/10 | 980 | 987 | 973 | 983 | 2,924,000 |
1998/04/09 | 972 | 995 | 961 | 987 | 3,791,000 |
1998/04/08 | 930 | 976 | 930 | 970 | 2,993,000 |
1998/04/07 | 945 | 946 | 929 | 940 | 3,381,000 |
1998/04/06 | 940 | 945 | 934 | 939 | 2,165,000 |
1998/04/03 | 978 | 978 | 928 | 937 | 5,118,000 |
1998/04/02 | 995 | 995 | 962 | 978 | 3,947,000 |
1998/04/01 | 960 | 1,010 | 960 | 993 | 3,829,000 |
1998/03/31 | 967 | 983 | 961 | 970 | 4,628,000 |
1998/03/30 | 1,000 | 1,000 | 955 | 958 | 3,504,000 |
1998/03/27 | 970 | 992 | 960 | 986 | 4,441,000 |
1998/03/26 | 955 | 965 | 944 | 959 | 3,461,000 |
1998/03/25 | 924 | 934 | 912 | 934 | 4,252,000 |
1998/03/24 | 935 | 937 | 906 | 914 | 4,189,000 |
1998/03/23 | 944 | 950 | 927 | 941 | 2,715,000 |
1998/03/20 | 933 | 941 | 930 | 935 | 4,391,000 |
1998/03/19 | 928 | 931 | 925 | 930 | 1,878,000 |
1998/03/18 | 940 | 945 | 930 | 938 | 2,824,000 |
1998/03/17 | 940 | 948 | 930 | 945 | 3,023,000 |
1998/03/16 | 959 | 959 | 930 | 950 | 1,789,000 |
1998/03/13 | 937 | 958 | 937 | 950 | 3,647,000 |
1998/03/12 | 951 | 955 | 925 | 937 | 2,105,000 |
1998/03/11 | 961 | 964 | 955 | 959 | 1,788,000 |
1998/03/10 | 965 | 965 | 953 | 961 | 1,491,000 |
1998/03/09 | 979 | 979 | 965 | 969 | 1,607,000 |
1998/03/06 | 971 | 988 | 966 | 978 | 2,686,000 |
1998/03/05 | 960 | 974 | 955 | 961 | 1,722,000 |
1998/03/04 | 985 | 987 | 972 | 972 | 3,811,000 |
1998/03/03 | 985 | 997 | 974 | 980 | 2,916,000 |
1998/03/02 | 950 | 988 | 950 | 985 | 3,431,000 |
1998/02/27 | 953 | 955 | 943 | 948 | 1,956,000 |
1998/02/26 | 929 | 947 | 924 | 943 | 2,549,000 |
1998/02/25 | 920 | 928 | 914 | 924 | 2,983,000 |
1998/02/24 | 957 | 957 | 925 | 938 | 4,262,000 |
1998/02/23 | 960 | 979 | 958 | 962 | 2,945,000 |
1998/02/20 | 960 | 970 | 957 | 970 | 3,090,000 |
1998/02/19 | 965 | 965 | 955 | 964 | 2,410,000 |
1998/02/18 | 975 | 984 | 958 | 966 | 2,905,000 |
1998/02/17 | 990 | 992 | 975 | 985 | 2,535,000 |
1998/02/16 | 998 | 1,010 | 989 | 1,000 | 2,184,000 |
1998/02/13 | 997 | 1,010 | 988 | 998 | 3,476,000 |
1998/02/12 | 1,000 | 1,000 | 977 | 991 | 3,106,000 |
1998/02/10 | 1,020 | 1,030 | 1,000 | 1,010 | 2,534,000 |
1998/02/09 | 1,010 | 1,030 | 1,000 | 1,020 | 3,160,000 |
1998/02/06 | 1,020 | 1,020 | 1,000 | 1,010 | 2,050,000 |
1998/02/05 | 985 | 1,020 | 985 | 1,020 | 2,977,000 |
1998/02/04 | 1,030 | 1,030 | 1,000 | 1,020 | 3,037,000 |
1998/02/03 | 1,050 | 1,050 | 1,030 | 1,040 | 3,358,000 |
1998/02/02 | 1,010 | 1,030 | 1,010 | 1,030 | 2,269,000 |
1998/01/30 | 1,000 | 1,020 | 1,000 | 1,000 | 3,680,000 |
1998/01/29 | 980 | 985 | 968 | 979 | 5,027,000 |
1998/01/28 | 1,040 | 1,050 | 1,000 | 1,000 | 3,724,000 |
1998/01/27 | 1,080 | 1,080 | 1,040 | 1,050 | 2,630,000 |
1998/01/26 | 1,050 | 1,080 | 1,050 | 1,060 | 4,080,000 |
1998/01/23 | 1,050 | 1,060 | 1,030 | 1,050 | 3,291,000 |
1998/01/22 | 1,040 | 1,080 | 1,030 | 1,070 | 8,323,000 |
1998/01/21 | 1,020 | 1,050 | 1,010 | 1,040 | 7,625,000 |
1998/01/20 | 997 | 1,020 | 995 | 1,010 | 4,968,000 |
1998/01/19 | 1,020 | 1,040 | 1,020 | 1,020 | 6,486,000 |
1998/01/16 | 980 | 1,010 | 979 | 1,000 | 8,120,000 |
1998/01/14 | 927 | 947 | 925 | 947 | 2,861,000 |
1998/01/13 | 915 | 920 | 907 | 917 | 3,406,000 |
1998/01/12 | 905 | 923 | 902 | 908 | 3,621,000 |
1998/01/09 | 940 | 941 | 911 | 924 | 3,604,000 |
1998/01/08 | 965 | 985 | 960 | 960 | 2,934,000 |
1998/01/07 | 971 | 977 | 953 | 962 | 4,036,000 |
1998/01/06 | 975 | 992 | 974 | 985 | 4,789,000 |
1998/01/05 | 968 | 983 | 967 | 974 | 3,467,000 |