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 |