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 |
---|---|---|---|---|---|
2013/12/30 | 797 | 798 | 791 | 796 | 19,661,000 |
2013/12/27 | 788 | 791 | 779 | 790 | 23,796,000 |
2013/12/26 | 767 | 792 | 766 | 788 | 35,952,000 |
2013/12/25 | 760 | 765 | 758 | 763 | 22,421,000 |
2013/12/24 | 769 | 776 | 761 | 765 | 41,232,000 |
2013/12/20 | 765 | 769 | 761 | 765 | 25,698,000 |
2013/12/19 | 775 | 775 | 765 | 769 | 29,207,000 |
2013/12/18 | 750 | 769 | 750 | 768 | 40,072,000 |
2013/12/17 | 755 | 757 | 749 | 752 | 18,241,000 |
2013/12/16 | 750 | 760 | 748 | 750 | 34,290,000 |
2013/12/13 | 755 | 762 | 751 | 753 | 53,318,000 |
2013/12/12 | 746 | 754 | 744 | 753 | 23,018,000 |
2013/12/11 | 754 | 755 | 743 | 749 | 18,734,000 |
2013/12/10 | 762 | 763 | 755 | 759 | 21,063,000 |
2013/12/09 | 755 | 763 | 750 | 762 | 34,138,000 |
2013/12/06 | 736 | 741 | 730 | 740 | 20,287,000 |
2013/12/05 | 747 | 754 | 735 | 736 | 34,705,000 |
2013/12/04 | 746 | 750 | 738 | 740 | 29,856,000 |
2013/12/03 | 763 | 765 | 755 | 757 | 26,404,000 |
2013/12/02 | 765 | 767 | 751 | 758 | 63,311,000 |
2013/11/29 | 755 | 780 | 747 | 755 | 139,740,000 |
2013/11/28 | 739 | 763 | 738 | 761 | 75,759,000 |
2013/11/27 | 728 | 736 | 728 | 728 | 22,606,000 |
2013/11/26 | 727 | 732 | 722 | 727 | 25,798,000 |
2013/11/25 | 735 | 744 | 728 | 731 | 46,970,000 |
2013/11/22 | 710 | 725 | 708 | 724 | 56,934,000 |
2013/11/21 | 702 | 704 | 698 | 701 | 24,235,000 |
2013/11/20 | 700 | 703 | 693 | 695 | 17,183,000 |
2013/11/19 | 701 | 703 | 694 | 695 | 18,689,000 |
2013/11/18 | 707 | 710 | 697 | 700 | 24,402,000 |
2013/11/15 | 704 | 708 | 698 | 701 | 36,235,000 |
2013/11/14 | 696 | 702 | 691 | 697 | 27,997,000 |
2013/11/13 | 697 | 699 | 683 | 688 | 36,779,000 |
2013/11/12 | 689 | 705 | 687 | 703 | 44,732,000 |
2013/11/11 | 691 | 692 | 684 | 688 | 22,812,000 |
2013/11/08 | 673 | 683 | 672 | 679 | 21,105,000 |
2013/11/07 | 682 | 686 | 677 | 682 | 18,099,000 |
2013/11/06 | 674 | 687 | 673 | 681 | 22,461,000 |
2013/11/05 | 690 | 691 | 675 | 680 | 26,940,000 |
2013/11/01 | 694 | 705 | 677 | 683 | 55,845,000 |
2013/10/31 | 669 | 696 | 667 | 685 | 73,192,000 |
2013/10/30 | 661 | 672 | 660 | 670 | 28,832,000 |
2013/10/29 | 664 | 678 | 663 | 669 | 32,000,000 |
2013/10/28 | 670 | 679 | 663 | 673 | 51,318,000 |
2013/10/25 | 659 | 667 | 649 | 650 | 60,917,000 |
2013/10/24 | 638 | 662 | 637 | 659 | 121,072,000 |
2013/10/23 | 619 | 621 | 606 | 608 | 23,849,000 |
2013/10/22 | 619 | 620 | 615 | 619 | 19,782,000 |
2013/10/21 | 619 | 624 | 617 | 620 | 15,226,000 |
2013/10/18 | 621 | 624 | 616 | 619 | 20,054,000 |
2013/10/17 | 626 | 628 | 617 | 621 | 15,350,000 |
2013/10/16 | 621 | 624 | 618 | 619 | 15,025,000 |
2013/10/15 | 628 | 631 | 624 | 625 | 19,224,000 |
2013/10/11 | 627 | 628 | 618 | 623 | 42,167,000 |
2013/10/10 | 623 | 625 | 618 | 622 | 25,931,000 |
2013/10/09 | 620 | 631 | 612 | 630 | 19,069,000 |
2013/10/08 | 623 | 629 | 621 | 625 | 17,352,000 |
2013/10/07 | 627 | 631 | 623 | 625 | 16,193,000 |
2013/10/04 | 623 | 635 | 620 | 628 | 19,521,000 |
2013/10/03 | 636 | 645 | 634 | 637 | 20,328,000 |
2013/10/02 | 642 | 652 | 630 | 631 | 24,659,000 |
2013/10/01 | 649 | 651 | 642 | 643 | 21,962,000 |
2013/09/30 | 655 | 657 | 644 | 647 | 17,192,000 |
2013/09/27 | 670 | 672 | 661 | 665 | 16,854,000 |
2013/09/26 | 655 | 675 | 654 | 675 | 28,013,000 |
2013/09/25 | 653 | 661 | 649 | 656 | 10,857,000 |
2013/09/24 | 657 | 662 | 645 | 657 | 16,476,000 |
2013/09/20 | 665 | 667 | 658 | 663 | 14,950,000 |
2013/09/19 | 656 | 663 | 651 | 662 | 19,663,000 |
2013/09/18 | 644 | 652 | 643 | 650 | 19,107,000 |
2013/09/17 | 640 | 649 | 640 | 640 | 17,498,000 |
2013/09/13 | 632 | 638 | 627 | 633 | 20,766,000 |
2013/09/12 | 634 | 635 | 627 | 631 | 12,128,000 |
2013/09/11 | 632 | 639 | 629 | 631 | 23,293,000 |
2013/09/10 | 610 | 625 | 610 | 623 | 23,687,000 |
2013/09/09 | 608 | 608 | 602 | 606 | 22,972,000 |
2013/09/06 | 600 | 602 | 587 | 590 | 44,448,000 |
2013/09/05 | 608 | 612 | 601 | 604 | 29,272,000 |
2013/09/04 | 600 | 605 | 599 | 603 | 18,789,000 |
2013/09/03 | 602 | 610 | 600 | 607 | 16,490,000 |
2013/09/02 | 594 | 596 | 590 | 593 | 11,840,000 |
2013/08/30 | 604 | 606 | 592 | 593 | 19,249,000 |
2013/08/29 | 597 | 602 | 594 | 599 | 13,746,000 |
2013/08/28 | 592 | 603 | 589 | 600 | 20,923,000 |
2013/08/27 | 610 | 619 | 609 | 612 | 11,916,000 |
2013/08/26 | 616 | 627 | 614 | 617 | 15,385,000 |
2013/08/23 | 612 | 625 | 610 | 618 | 23,284,000 |
2013/08/22 | 607 | 607 | 594 | 600 | 23,766,000 |
2013/08/21 | 618 | 621 | 608 | 611 | 19,958,000 |
2013/08/20 | 620 | 628 | 619 | 620 | 20,889,000 |
2013/08/19 | 623 | 627 | 617 | 627 | 14,504,000 |
2013/08/16 | 617 | 625 | 616 | 621 | 18,647,000 |
2013/08/15 | 631 | 638 | 622 | 624 | 23,858,000 |
2013/08/14 | 641 | 641 | 629 | 635 | 21,449,000 |
2013/08/13 | 630 | 636 | 625 | 632 | 16,494,000 |
2013/08/12 | 630 | 631 | 622 | 627 | 14,395,000 |
2013/08/09 | 636 | 638 | 627 | 631 | 18,131,000 |
2013/08/08 | 632 | 640 | 627 | 630 | 29,738,000 |
2013/08/07 | 647 | 652 | 641 | 641 | 23,362,000 |
2013/08/06 | 655 | 661 | 647 | 660 | 20,354,000 |
2013/08/05 | 660 | 664 | 653 | 660 | 19,679,000 |
2013/08/02 | 677 | 678 | 661 | 671 | 26,468,000 |
2013/08/01 | 656 | 673 | 655 | 667 | 23,048,000 |
2013/07/31 | 673 | 679 | 658 | 658 | 51,697,000 |
2013/07/30 | 632 | 643 | 626 | 640 | 24,578,000 |
2013/07/29 | 636 | 646 | 632 | 634 | 23,493,000 |
2013/07/26 | 669 | 670 | 651 | 656 | 28,279,000 |
2013/07/25 | 686 | 693 | 678 | 683 | 22,051,000 |
2013/07/24 | 685 | 688 | 680 | 683 | 16,262,000 |
2013/07/23 | 674 | 694 | 673 | 691 | 26,948,000 |
2013/07/22 | 681 | 682 | 672 | 679 | 15,459,000 |
2013/07/19 | 692 | 693 | 670 | 674 | 38,820,000 |
2013/07/18 | 678 | 683 | 673 | 681 | 20,641,000 |
2013/07/17 | 666 | 681 | 663 | 677 | 32,535,000 |
2013/07/16 | 667 | 668 | 659 | 666 | 22,768,000 |
2013/07/12 | 650 | 664 | 650 | 659 | 26,681,000 |
2013/07/11 | 646 | 654 | 640 | 650 | 46,383,000 |
2013/07/10 | 672 | 675 | 658 | 664 | 23,581,000 |
2013/07/09 | 685 | 685 | 668 | 675 | 27,677,000 |
2013/07/08 | 698 | 699 | 672 | 674 | 31,615,000 |
2013/07/05 | 676 | 689 | 674 | 688 | 41,558,000 |
2013/07/04 | 670 | 672 | 658 | 659 | 19,130,000 |
2013/07/03 | 683 | 684 | 668 | 674 | 19,394,000 |
2013/07/02 | 654 | 674 | 649 | 674 | 40,989,000 |
2013/07/01 | 643 | 644 | 630 | 638 | 27,143,000 |
2013/06/28 | 633 | 647 | 630 | 637 | 30,280,000 |
2013/06/27 | 625 | 627 | 608 | 621 | 32,932,000 |
2013/06/26 | 631 | 640 | 616 | 617 | 26,579,000 |
2013/06/25 | 617 | 635 | 616 | 625 | 36,368,000 |
2013/06/24 | 650 | 650 | 622 | 626 | 21,506,000 |
2013/06/21 | 622 | 646 | 613 | 646 | 27,064,000 |
2013/06/20 | 648 | 656 | 640 | 641 | 26,556,000 |
2013/06/19 | 670 | 673 | 648 | 656 | 35,784,000 |
2013/06/18 | 652 | 665 | 650 | 663 | 24,416,000 |
2013/06/17 | 630 | 646 | 627 | 645 | 23,162,000 |
2013/06/14 | 650 | 658 | 635 | 643 | 36,815,000 |
2013/06/13 | 648 | 653 | 629 | 631 | 27,833,000 |
2013/06/12 | 649 | 672 | 643 | 665 | 24,277,000 |
2013/06/11 | 672 | 674 | 651 | 658 | 21,867,000 |
2013/06/10 | 662 | 672 | 653 | 670 | 19,927,000 |
2013/06/07 | 633 | 649 | 611 | 632 | 39,372,000 |
2013/06/06 | 639 | 673 | 638 | 648 | 35,652,000 |
2013/06/05 | 684 | 697 | 654 | 655 | 35,653,000 |
2013/06/04 | 651 | 677 | 631 | 675 | 40,664,000 |
2013/06/03 | 684 | 688 | 657 | 662 | 30,153,000 |
2013/05/31 | 693 | 704 | 679 | 700 | 40,424,000 |
2013/05/30 | 688 | 695 | 674 | 684 | 31,207,000 |
2013/05/29 | 724 | 724 | 701 | 702 | 26,113,000 |
2013/05/28 | 669 | 702 | 668 | 697 | 34,775,000 |
2013/05/27 | 691 | 703 | 677 | 679 | 31,251,000 |
2013/05/24 | 737 | 747 | 689 | 720 | 42,522,000 |
2013/05/23 | 773 | 786 | 710 | 712 | 57,431,000 |
2013/05/22 | 777 | 778 | 767 | 768 | 20,003,000 |
2013/05/21 | 779 | 789 | 765 | 767 | 37,145,000 |
2013/05/20 | 787 | 801 | 780 | 786 | 49,421,000 |
2013/05/17 | 742 | 767 | 735 | 766 | 45,354,000 |
2013/05/16 | 752 | 758 | 721 | 742 | 33,750,000 |
2013/05/15 | 745 | 775 | 734 | 739 | 52,906,000 |
2013/05/14 | 703 | 728 | 702 | 720 | 54,235,000 |
2013/05/13 | 670 | 703 | 669 | 695 | 55,755,000 |
2013/05/10 | 646 | 653 | 641 | 645 | 32,978,000 |
2013/05/09 | 647 | 648 | 628 | 628 | 23,329,000 |
2013/05/08 | 636 | 654 | 634 | 640 | 41,242,000 |
2013/05/07 | 629 | 638 | 624 | 636 | 33,006,000 |
2013/05/02 | 605 | 621 | 605 | 610 | 19,013,000 |
2013/05/01 | 624 | 624 | 608 | 610 | 15,478,000 |
2013/04/30 | 615 | 624 | 611 | 622 | 26,031,000 |
2013/04/26 | 632 | 633 | 620 | 622 | 24,157,000 |
2013/04/25 | 623 | 629 | 620 | 626 | 21,896,000 |
2013/04/24 | 625 | 627 | 617 | 621 | 18,488,000 |
2013/04/23 | 615 | 628 | 612 | 620 | 29,463,000 |
2013/04/22 | 620 | 622 | 611 | 613 | 21,645,000 |
2013/04/19 | 592 | 604 | 589 | 602 | 26,714,000 |
2013/04/18 | 602 | 609 | 595 | 595 | 24,052,000 |
2013/04/17 | 606 | 610 | 601 | 608 | 27,553,000 |
2013/04/16 | 592 | 606 | 587 | 597 | 41,889,000 |
2013/04/15 | 628 | 629 | 607 | 612 | 33,702,000 |
2013/04/12 | 629 | 647 | 626 | 632 | 41,558,000 |
2013/04/11 | 600 | 629 | 600 | 628 | 74,313,000 |
2013/04/10 | 570 | 591 | 567 | 585 | 50,983,000 |
2013/04/09 | 568 | 572 | 560 | 569 | 44,471,000 |
2013/04/08 | 563 | 567 | 555 | 560 | 31,387,000 |
2013/04/05 | 559 | 565 | 545 | 547 | 46,101,000 |
2013/04/04 | 517 | 533 | 508 | 531 | 41,504,000 |
2013/04/03 | 527 | 531 | 523 | 530 | 20,891,000 |
2013/04/02 | 524 | 528 | 521 | 524 | 27,377,000 |
2013/04/01 | 544 | 545 | 528 | 529 | 16,807,000 |
2013/03/29 | 546 | 548 | 540 | 543 | 13,327,000 |
2013/03/28 | 553 | 556 | 541 | 546 | 24,285,000 |
2013/03/27 | 553 | 557 | 550 | 551 | 15,441,000 |
2013/03/26 | 555 | 561 | 553 | 556 | 26,670,000 |
2013/03/25 | 566 | 570 | 564 | 565 | 16,963,000 |
2013/03/22 | 569 | 569 | 560 | 561 | 27,980,000 |
2013/03/21 | 560 | 578 | 559 | 568 | 52,220,000 |
2013/03/19 | 544 | 555 | 544 | 554 | 27,593,000 |
2013/03/18 | 553 | 554 | 541 | 542 | 27,351,000 |
2013/03/15 | 560 | 562 | 555 | 561 | 45,556,000 |
2013/03/14 | 547 | 551 | 541 | 550 | 28,032,000 |
2013/03/13 | 550 | 554 | 546 | 549 | 19,078,000 |
2013/03/12 | 559 | 562 | 550 | 552 | 25,580,000 |
2013/03/11 | 551 | 562 | 550 | 556 | 36,599,000 |
2013/03/08 | 545 | 551 | 541 | 543 | 51,978,000 |
2013/03/07 | 542 | 547 | 537 | 538 | 36,000,000 |
2013/03/06 | 524 | 537 | 523 | 536 | 48,005,000 |
2013/03/05 | 516 | 521 | 514 | 516 | 26,697,000 |
2013/03/04 | 523 | 524 | 512 | 512 | 31,522,000 |
2013/03/01 | 519 | 525 | 518 | 521 | 23,940,000 |
2013/02/28 | 515 | 520 | 514 | 520 | 33,868,000 |
2013/02/27 | 515 | 517 | 507 | 509 | 47,546,000 |
2013/02/26 | 517 | 523 | 516 | 517 | 31,075,000 |
2013/02/25 | 526 | 533 | 525 | 530 | 28,354,000 |
2013/02/22 | 515 | 519 | 508 | 518 | 25,799,000 |
2013/02/21 | 520 | 523 | 518 | 522 | 23,517,000 |
2013/02/20 | 515 | 525 | 515 | 524 | 25,808,000 |
2013/02/19 | 515 | 518 | 512 | 514 | 19,703,000 |
2013/02/18 | 525 | 527 | 517 | 519 | 27,024,000 |
2013/02/15 | 517 | 521 | 505 | 517 | 40,846,000 |
2013/02/14 | 522 | 527 | 511 | 523 | 41,616,000 |
2013/02/13 | 529 | 530 | 521 | 525 | 31,188,000 |
2013/02/12 | 529 | 535 | 525 | 530 | 38,224,000 |
2013/02/08 | 531 | 534 | 523 | 525 | 42,685,000 |
2013/02/07 | 536 | 541 | 531 | 537 | 52,158,000 |
2013/02/06 | 540 | 546 | 532 | 538 | 73,466,000 |
2013/02/05 | 530 | 538 | 528 | 531 | 88,856,000 |
2013/02/04 | 553 | 568 | 551 | 567 | 42,549,000 |
2013/02/01 | 548 | 551 | 544 | 545 | 30,802,000 |
2013/01/31 | 542 | 547 | 537 | 542 | 42,859,000 |
2013/01/30 | 548 | 549 | 540 | 546 | 41,332,000 |
2013/01/29 | 548 | 556 | 546 | 547 | 35,280,000 |
2013/01/28 | 563 | 564 | 552 | 552 | 35,859,000 |
2013/01/25 | 545 | 561 | 542 | 561 | 54,978,000 |
2013/01/24 | 518 | 537 | 516 | 532 | 28,932,000 |
2013/01/23 | 533 | 535 | 522 | 524 | 28,356,000 |
2013/01/22 | 542 | 547 | 534 | 540 | 30,082,000 |
2013/01/21 | 550 | 551 | 539 | 541 | 28,746,000 |
2013/01/18 | 542 | 551 | 541 | 550 | 48,630,000 |
2013/01/17 | 536 | 538 | 520 | 528 | 34,347,000 |
2013/01/16 | 537 | 538 | 527 | 528 | 30,937,000 |
2013/01/15 | 542 | 545 | 540 | 544 | 23,472,000 |
2013/01/11 | 543 | 545 | 537 | 539 | 32,072,000 |
2013/01/10 | 543 | 544 | 537 | 538 | 25,891,000 |
2013/01/09 | 518 | 543 | 517 | 540 | 48,310,000 |
2013/01/08 | 522 | 525 | 518 | 521 | 30,543,000 |
2013/01/07 | 540 | 540 | 523 | 526 | 36,064,000 |
2013/01/04 | 524 | 530 | 521 | 530 | 42,164,000 |