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 |
---|---|---|---|---|---|
2012/12/28 | 507 | 508 | 501 | 504 | 21,552,000 |
2012/12/27 | 499 | 506 | 498 | 501 | 27,462,000 |
2012/12/26 | 490 | 495 | 489 | 494 | 19,476,000 |
2012/12/25 | 490 | 494 | 484 | 484 | 19,213,000 |
2012/12/21 | 494 | 495 | 478 | 482 | 28,604,000 |
2012/12/20 | 490 | 496 | 488 | 489 | 36,140,000 |
2012/12/19 | 495 | 497 | 493 | 496 | 29,474,000 |
2012/12/18 | 480 | 490 | 479 | 487 | 35,640,000 |
2012/12/17 | 479 | 479 | 473 | 476 | 30,181,000 |
2012/12/14 | 474 | 476 | 468 | 472 | 44,325,000 |
2012/12/13 | 480 | 486 | 477 | 482 | 30,371,000 |
2012/12/12 | 470 | 478 | 468 | 475 | 26,298,000 |
2012/12/11 | 462 | 465 | 461 | 465 | 12,989,000 |
2012/12/10 | 471 | 471 | 462 | 464 | 10,173,000 |
2012/12/07 | 469 | 472 | 468 | 469 | 10,176,000 |
2012/12/06 | 471 | 472 | 466 | 468 | 12,414,000 |
2012/12/05 | 463 | 468 | 459 | 464 | 23,186,000 |
2012/12/04 | 469 | 470 | 463 | 466 | 25,184,000 |
2012/12/03 | 478 | 478 | 472 | 475 | 18,986,000 |
2012/11/30 | 468 | 478 | 467 | 476 | 52,633,000 |
2012/11/29 | 452 | 459 | 451 | 457 | 32,647,000 |
2012/11/28 | 449 | 450 | 443 | 444 | 18,380,000 |
2012/11/27 | 450 | 454 | 448 | 452 | 20,310,000 |
2012/11/26 | 458 | 460 | 453 | 454 | 20,298,000 |
2012/11/22 | 455 | 457 | 451 | 453 | 26,089,000 |
2012/11/21 | 446 | 453 | 443 | 447 | 26,128,000 |
2012/11/20 | 447 | 447 | 440 | 444 | 16,809,000 |
2012/11/19 | 442 | 448 | 440 | 446 | 40,350,000 |
2012/11/16 | 424 | 436 | 421 | 434 | 38,189,000 |
2012/11/15 | 405 | 418 | 403 | 418 | 30,679,000 |
2012/11/14 | 409 | 410 | 403 | 404 | 20,531,000 |
2012/11/13 | 409 | 414 | 407 | 409 | 26,202,000 |
2012/11/12 | 411 | 412 | 406 | 407 | 20,051,000 |
2012/11/09 | 411 | 419 | 410 | 416 | 18,361,000 |
2012/11/08 | 414 | 417 | 413 | 414 | 16,539,000 |
2012/11/07 | 424 | 424 | 416 | 420 | 22,062,000 |
2012/11/06 | 419 | 422 | 417 | 419 | 18,587,000 |
2012/11/05 | 427 | 427 | 420 | 422 | 20,220,000 |
2012/11/02 | 426 | 430 | 424 | 427 | 25,414,000 |
2012/11/01 | 421 | 422 | 413 | 420 | 32,597,000 |
2012/10/31 | 415 | 426 | 415 | 423 | 37,474,000 |
2012/10/30 | 412 | 416 | 405 | 410 | 21,613,000 |
2012/10/29 | 412 | 415 | 410 | 411 | 19,590,000 |
2012/10/26 | 418 | 420 | 409 | 410 | 37,235,000 |
2012/10/25 | 418 | 422 | 417 | 422 | 27,135,000 |
2012/10/24 | 417 | 423 | 416 | 421 | 40,207,000 |
2012/10/23 | 434 | 435 | 420 | 421 | 40,351,000 |
2012/10/22 | 433 | 438 | 430 | 436 | 23,608,000 |
2012/10/19 | 436 | 444 | 433 | 440 | 33,053,000 |
2012/10/18 | 429 | 437 | 426 | 437 | 33,357,000 |
2012/10/17 | 420 | 429 | 418 | 424 | 36,001,000 |
2012/10/16 | 415 | 416 | 407 | 414 | 26,739,000 |
2012/10/15 | 405 | 413 | 401 | 412 | 28,137,000 |
2012/10/12 | 407 | 412 | 403 | 404 | 32,030,000 |
2012/10/11 | 405 | 415 | 405 | 405 | 39,100,000 |
2012/10/10 | 415 | 417 | 410 | 410 | 37,131,000 |
2012/10/09 | 436 | 438 | 422 | 422 | 23,740,000 |
2012/10/05 | 438 | 444 | 435 | 439 | 28,472,000 |
2012/10/04 | 433 | 442 | 428 | 439 | 32,106,000 |
2012/10/03 | 433 | 436 | 427 | 428 | 22,207,000 |
2012/10/02 | 437 | 437 | 432 | 433 | 18,679,000 |
2012/10/01 | 435 | 439 | 431 | 434 | 21,164,000 |
2012/09/28 | 445 | 446 | 434 | 434 | 33,168,000 |
2012/09/27 | 435 | 440 | 434 | 435 | 29,525,000 |
2012/09/26 | 444 | 445 | 440 | 440 | 19,530,000 |
2012/09/25 | 455 | 458 | 452 | 456 | 20,401,000 |
2012/09/24 | 462 | 464 | 456 | 456 | 12,748,000 |
2012/09/21 | 471 | 471 | 460 | 461 | 19,181,000 |
2012/09/20 | 474 | 477 | 466 | 466 | 24,634,000 |
2012/09/19 | 474 | 484 | 469 | 480 | 24,757,000 |
2012/09/18 | 478 | 478 | 473 | 475 | 22,507,000 |
2012/09/14 | 467 | 480 | 465 | 478 | 38,040,000 |
2012/09/13 | 456 | 459 | 453 | 457 | 11,468,000 |
2012/09/12 | 457 | 458 | 450 | 458 | 21,262,000 |
2012/09/11 | 452 | 455 | 451 | 453 | 11,073,000 |
2012/09/10 | 456 | 458 | 452 | 458 | 14,236,000 |
2012/09/07 | 454 | 458 | 448 | 458 | 24,193,000 |
2012/09/06 | 442 | 444 | 440 | 441 | 16,358,000 |
2012/09/05 | 446 | 448 | 443 | 443 | 19,359,000 |
2012/09/04 | 450 | 455 | 447 | 451 | 21,855,000 |
2012/09/03 | 445 | 455 | 441 | 446 | 27,648,000 |
2012/08/31 | 455 | 460 | 445 | 449 | 33,671,000 |
2012/08/30 | 469 | 469 | 459 | 461 | 18,479,000 |
2012/08/29 | 464 | 471 | 462 | 470 | 16,595,000 |
2012/08/28 | 472 | 474 | 462 | 465 | 17,359,000 |
2012/08/27 | 477 | 481 | 473 | 474 | 12,786,000 |
2012/08/24 | 475 | 475 | 470 | 474 | 11,395,000 |
2012/08/23 | 470 | 480 | 469 | 477 | 21,659,000 |
2012/08/22 | 476 | 482 | 473 | 477 | 21,497,000 |
2012/08/21 | 473 | 480 | 473 | 477 | 15,431,000 |
2012/08/20 | 480 | 480 | 469 | 475 | 15,524,000 |
2012/08/17 | 471 | 480 | 471 | 478 | 30,996,000 |
2012/08/16 | 446 | 470 | 446 | 469 | 42,395,000 |
2012/08/15 | 447 | 449 | 443 | 444 | 14,024,000 |
2012/08/14 | 456 | 457 | 445 | 447 | 21,203,000 |
2012/08/13 | 453 | 456 | 449 | 456 | 12,770,000 |
2012/08/10 | 452 | 456 | 450 | 451 | 14,849,000 |
2012/08/09 | 456 | 460 | 451 | 457 | 25,172,000 |
2012/08/08 | 467 | 467 | 454 | 458 | 26,846,000 |
2012/08/07 | 459 | 462 | 458 | 460 | 14,235,000 |
2012/08/06 | 460 | 463 | 455 | 460 | 23,887,000 |
2012/08/03 | 451 | 452 | 444 | 450 | 21,512,000 |
2012/08/02 | 456 | 463 | 451 | 461 | 14,629,000 |
2012/08/01 | 458 | 461 | 454 | 458 | 17,724,000 |
2012/07/31 | 460 | 470 | 457 | 465 | 27,351,000 |
2012/07/30 | 458 | 460 | 451 | 456 | 18,115,000 |
2012/07/27 | 450 | 454 | 444 | 454 | 21,517,000 |
2012/07/26 | 442 | 446 | 437 | 443 | 25,610,000 |
2012/07/25 | 434 | 440 | 431 | 434 | 26,940,000 |
2012/07/24 | 451 | 453 | 441 | 443 | 22,065,000 |
2012/07/23 | 453 | 457 | 452 | 455 | 13,799,000 |
2012/07/20 | 466 | 468 | 457 | 459 | 15,150,000 |
2012/07/19 | 461 | 467 | 461 | 465 | 23,137,000 |
2012/07/18 | 457 | 460 | 453 | 454 | 20,214,000 |
2012/07/17 | 462 | 464 | 454 | 456 | 22,176,000 |
2012/07/13 | 460 | 464 | 457 | 461 | 22,619,000 |
2012/07/12 | 470 | 473 | 462 | 464 | 21,290,000 |
2012/07/11 | 478 | 478 | 467 | 471 | 15,566,000 |
2012/07/10 | 480 | 482 | 473 | 474 | 16,517,000 |
2012/07/09 | 485 | 488 | 477 | 478 | 21,529,000 |
2012/07/06 | 497 | 497 | 491 | 494 | 17,774,000 |
2012/07/05 | 493 | 497 | 491 | 496 | 27,622,000 |
2012/07/04 | 494 | 498 | 493 | 497 | 24,038,000 |
2012/07/03 | 486 | 492 | 486 | 490 | 14,899,000 |
2012/07/02 | 493 | 494 | 484 | 485 | 18,269,000 |
2012/06/29 | 473 | 490 | 473 | 487 | 25,587,000 |
2012/06/28 | 474 | 480 | 474 | 479 | 18,638,000 |
2012/06/27 | 466 | 473 | 462 | 473 | 20,282,000 |
2012/06/26 | 466 | 473 | 465 | 472 | 27,365,000 |
2012/06/25 | 484 | 485 | 472 | 473 | 16,136,000 |
2012/06/22 | 479 | 487 | 479 | 483 | 25,099,000 |
2012/06/21 | 485 | 487 | 480 | 483 | 26,140,000 |
2012/06/20 | 482 | 484 | 479 | 484 | 16,368,000 |
2012/06/19 | 477 | 478 | 474 | 474 | 14,691,000 |
2012/06/18 | 478 | 483 | 478 | 480 | 23,579,000 |
2012/06/15 | 472 | 474 | 461 | 466 | 24,913,000 |
2012/06/14 | 472 | 476 | 467 | 468 | 28,494,000 |
2012/06/13 | 466 | 476 | 466 | 476 | 33,297,000 |
2012/06/12 | 454 | 465 | 453 | 465 | 23,511,000 |
2012/06/11 | 459 | 466 | 457 | 464 | 30,580,000 |
2012/06/08 | 457 | 457 | 446 | 447 | 32,290,000 |
2012/06/07 | 458 | 461 | 453 | 459 | 25,240,000 |
2012/06/06 | 446 | 452 | 439 | 450 | 34,276,000 |
2012/06/05 | 434 | 444 | 433 | 443 | 40,962,000 |
2012/06/04 | 424 | 429 | 422 | 426 | 35,859,000 |
2012/06/01 | 441 | 444 | 433 | 437 | 31,648,000 |
2012/05/31 | 444 | 449 | 440 | 449 | 47,595,000 |
2012/05/30 | 457 | 458 | 445 | 452 | 29,120,000 |
2012/05/29 | 453 | 460 | 446 | 459 | 32,725,000 |
2012/05/28 | 457 | 460 | 454 | 455 | 23,271,000 |
2012/05/25 | 458 | 462 | 454 | 457 | 25,682,000 |
2012/05/24 | 457 | 462 | 452 | 459 | 31,527,000 |
2012/05/23 | 468 | 469 | 457 | 460 | 32,398,000 |
2012/05/22 | 468 | 474 | 466 | 473 | 29,101,000 |
2012/05/21 | 469 | 474 | 462 | 462 | 37,084,000 |
2012/05/18 | 475 | 480 | 469 | 469 | 49,226,000 |
2012/05/17 | 476 | 492 | 473 | 490 | 38,623,000 |
2012/05/16 | 480 | 480 | 472 | 475 | 33,249,000 |
2012/05/15 | 488 | 488 | 476 | 480 | 34,623,000 |
2012/05/14 | 503 | 506 | 492 | 494 | 31,133,000 |
2012/05/11 | 489 | 501 | 488 | 501 | 54,149,000 |
2012/05/10 | 484 | 485 | 475 | 484 | 40,611,000 |
2012/05/09 | 477 | 486 | 471 | 476 | 43,063,000 |
2012/05/08 | 477 | 484 | 475 | 480 | 31,478,000 |
2012/05/07 | 477 | 484 | 465 | 468 | 51,613,000 |
2012/05/02 | 500 | 500 | 492 | 492 | 20,595,000 |
2012/05/01 | 506 | 507 | 491 | 494 | 32,487,000 |
2012/04/27 | 514 | 523 | 507 | 512 | 42,122,000 |
2012/04/26 | 510 | 521 | 508 | 515 | 55,183,000 |
2012/04/25 | 512 | 514 | 506 | 512 | 46,331,000 |
2012/04/24 | 519 | 521 | 510 | 512 | 49,408,000 |
2012/04/23 | 537 | 540 | 526 | 526 | 32,028,000 |
2012/04/20 | 527 | 538 | 524 | 536 | 45,243,000 |
2012/04/19 | 519 | 533 | 519 | 528 | 59,700,000 |
2012/04/18 | 513 | 519 | 511 | 515 | 28,115,000 |
2012/04/17 | 504 | 506 | 496 | 499 | 27,214,000 |
2012/04/16 | 513 | 517 | 503 | 503 | 37,493,000 |
2012/04/13 | 519 | 527 | 517 | 522 | 35,367,000 |
2012/04/12 | 520 | 520 | 506 | 516 | 42,000,000 |
2012/04/11 | 509 | 518 | 508 | 515 | 41,373,000 |
2012/04/10 | 525 | 530 | 516 | 518 | 30,323,000 |
2012/04/09 | 522 | 526 | 518 | 519 | 36,307,000 |
2012/04/06 | 533 | 535 | 526 | 528 | 33,270,000 |
2012/04/05 | 528 | 541 | 522 | 537 | 57,517,000 |
2012/04/04 | 552 | 552 | 535 | 536 | 52,699,000 |
2012/04/03 | 554 | 556 | 546 | 551 | 52,242,000 |
2012/04/02 | 538 | 552 | 536 | 550 | 59,877,000 |
2012/03/30 | 527 | 538 | 523 | 531 | 52,227,000 |
2012/03/29 | 540 | 547 | 528 | 529 | 56,725,000 |
2012/03/28 | 526 | 542 | 524 | 541 | 55,244,000 |
2012/03/27 | 519 | 530 | 518 | 529 | 48,204,000 |
2012/03/26 | 503 | 517 | 502 | 517 | 52,819,000 |
2012/03/23 | 497 | 503 | 497 | 500 | 30,905,000 |
2012/03/22 | 494 | 504 | 493 | 504 | 33,152,000 |
2012/03/21 | 501 | 503 | 497 | 497 | 32,082,000 |
2012/03/19 | 500 | 508 | 496 | 506 | 41,840,000 |
2012/03/16 | 492 | 501 | 492 | 501 | 48,259,000 |
2012/03/15 | 492 | 493 | 486 | 489 | 22,349,000 |
2012/03/14 | 493 | 494 | 488 | 491 | 34,369,000 |
2012/03/13 | 480 | 489 | 476 | 488 | 52,339,000 |
2012/03/12 | 479 | 480 | 473 | 478 | 23,795,000 |
2012/03/09 | 475 | 478 | 472 | 475 | 41,736,000 |
2012/03/08 | 471 | 475 | 470 | 470 | 26,467,000 |
2012/03/07 | 455 | 469 | 454 | 466 | 38,613,000 |
2012/03/06 | 468 | 473 | 461 | 461 | 43,066,000 |
2012/03/05 | 464 | 474 | 460 | 470 | 46,722,000 |
2012/03/02 | 472 | 473 | 462 | 466 | 25,905,000 |
2012/03/01 | 476 | 479 | 465 | 469 | 28,103,000 |
2012/02/29 | 478 | 479 | 470 | 473 | 35,626,000 |
2012/02/28 | 466 | 477 | 465 | 476 | 43,263,000 |
2012/02/27 | 468 | 479 | 467 | 474 | 41,509,000 |
2012/02/24 | 459 | 463 | 458 | 460 | 27,531,000 |
2012/02/23 | 457 | 461 | 454 | 458 | 19,592,000 |
2012/02/22 | 458 | 459 | 449 | 459 | 31,227,000 |
2012/02/21 | 461 | 465 | 459 | 459 | 21,823,000 |
2012/02/20 | 464 | 465 | 460 | 462 | 22,684,000 |
2012/02/17 | 453 | 458 | 451 | 456 | 36,725,000 |
2012/02/16 | 435 | 449 | 435 | 445 | 41,833,000 |
2012/02/15 | 429 | 440 | 428 | 438 | 26,484,000 |
2012/02/14 | 424 | 430 | 424 | 426 | 16,908,000 |
2012/02/13 | 424 | 429 | 423 | 426 | 12,820,000 |
2012/02/10 | 431 | 432 | 425 | 427 | 22,769,000 |
2012/02/09 | 429 | 431 | 425 | 427 | 27,525,000 |
2012/02/08 | 431 | 432 | 427 | 432 | 16,643,000 |
2012/02/07 | 427 | 430 | 425 | 428 | 15,123,000 |
2012/02/06 | 435 | 436 | 427 | 428 | 23,742,000 |
2012/02/03 | 420 | 431 | 418 | 429 | 67,758,000 |
2012/02/02 | 405 | 406 | 398 | 399 | 23,588,000 |
2012/02/01 | 414 | 417 | 406 | 407 | 53,467,000 |
2012/01/31 | 427 | 430 | 424 | 426 | 16,321,000 |
2012/01/30 | 428 | 431 | 427 | 428 | 18,434,000 |
2012/01/27 | 437 | 437 | 428 | 430 | 17,521,000 |
2012/01/26 | 438 | 438 | 431 | 436 | 20,556,000 |
2012/01/25 | 435 | 441 | 432 | 439 | 28,987,000 |
2012/01/24 | 432 | 433 | 428 | 431 | 9,543,000 |
2012/01/23 | 430 | 434 | 430 | 430 | 17,320,000 |
2012/01/20 | 419 | 435 | 418 | 434 | 38,726,000 |
2012/01/19 | 415 | 416 | 410 | 415 | 18,531,000 |
2012/01/18 | 408 | 417 | 406 | 412 | 15,191,000 |
2012/01/17 | 411 | 413 | 408 | 410 | 13,250,000 |
2012/01/16 | 415 | 415 | 408 | 410 | 11,710,000 |
2012/01/13 | 415 | 420 | 415 | 418 | 15,060,000 |
2012/01/12 | 416 | 417 | 410 | 413 | 11,798,000 |
2012/01/11 | 417 | 419 | 415 | 417 | 10,362,000 |
2012/01/10 | 418 | 419 | 414 | 415 | 11,852,000 |
2012/01/06 | 423 | 423 | 414 | 417 | 22,644,000 |
2012/01/05 | 418 | 422 | 415 | 421 | 24,782,000 |
2012/01/04 | 410 | 418 | 409 | 418 | 23,932,000 |