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 |
---|---|---|---|---|---|
2016/12/30 | 630 | 633 | 624 | 632 | 13,672,000 |
2016/12/29 | 641 | 642 | 631 | 632 | 15,654,000 |
2016/12/28 | 642 | 646 | 641 | 645 | 14,724,000 |
2016/12/27 | 633 | 642 | 633 | 637 | 11,929,000 |
2016/12/26 | 645 | 645 | 638 | 639 | 10,344,000 |
2016/12/22 | 638 | 641 | 632 | 641 | 17,408,000 |
2016/12/21 | 650 | 654 | 641 | 644 | 15,154,000 |
2016/12/20 | 651 | 653 | 642 | 647 | 15,739,000 |
2016/12/19 | 648 | 655 | 646 | 651 | 17,480,000 |
2016/12/16 | 649 | 657 | 647 | 656 | 33,074,000 |
2016/12/15 | 645 | 648 | 637 | 642 | 22,919,000 |
2016/12/14 | 640 | 641 | 634 | 636 | 20,937,000 |
2016/12/13 | 630 | 636 | 625 | 634 | 31,122,000 |
2016/12/12 | 660 | 662 | 637 | 644 | 31,737,000 |
2016/12/09 | 647 | 654 | 644 | 652 | 29,951,000 |
2016/12/08 | 645 | 647 | 637 | 647 | 27,967,000 |
2016/12/07 | 629 | 635 | 626 | 635 | 20,502,000 |
2016/12/06 | 627 | 628 | 620 | 624 | 18,776,000 |
2016/12/05 | 620 | 621 | 611 | 617 | 21,839,000 |
2016/12/02 | 623 | 625 | 615 | 622 | 22,235,000 |
2016/12/01 | 622 | 629 | 617 | 619 | 25,960,000 |
2016/11/30 | 615 | 616 | 607 | 609 | 19,127,000 |
2016/11/29 | 609 | 614 | 606 | 611 | 14,205,000 |
2016/11/28 | 615 | 618 | 605 | 618 | 21,626,000 |
2016/11/25 | 616 | 627 | 615 | 619 | 25,572,000 |
2016/11/24 | 619 | 620 | 611 | 615 | 21,505,000 |
2016/11/22 | 614 | 615 | 606 | 609 | 17,272,000 |
2016/11/21 | 599 | 617 | 595 | 614 | 31,749,000 |
2016/11/18 | 599 | 601 | 593 | 594 | 21,726,000 |
2016/11/17 | 584 | 588 | 579 | 588 | 18,730,000 |
2016/11/16 | 600 | 601 | 589 | 590 | 27,350,000 |
2016/11/15 | 590 | 595 | 583 | 586 | 20,934,000 |
2016/11/14 | 570 | 589 | 569 | 588 | 29,855,000 |
2016/11/11 | 568 | 575 | 563 | 564 | 27,601,000 |
2016/11/10 | 559 | 565 | 544 | 563 | 46,373,000 |
2016/11/09 | 555 | 559 | 503 | 509 | 49,869,000 |
2016/11/08 | 552 | 554 | 547 | 549 | 12,558,000 |
2016/11/07 | 547 | 551 | 543 | 548 | 19,176,000 |
2016/11/04 | 538 | 543 | 532 | 535 | 21,861,000 |
2016/11/02 | 552 | 553 | 546 | 548 | 19,600,000 |
2016/11/01 | 559 | 560 | 552 | 559 | 20,673,000 |
2016/10/31 | 546 | 563 | 541 | 559 | 51,414,000 |
2016/10/28 | 523 | 537 | 522 | 532 | 42,416,000 |
2016/10/27 | 522 | 524 | 517 | 519 | 18,626,000 |
2016/10/26 | 527 | 528 | 521 | 525 | 13,127,000 |
2016/10/25 | 527 | 532 | 526 | 528 | 18,301,000 |
2016/10/24 | 524 | 526 | 521 | 522 | 13,660,000 |
2016/10/21 | 525 | 528 | 523 | 524 | 15,154,000 |
2016/10/20 | 512 | 524 | 510 | 523 | 20,348,000 |
2016/10/19 | 514 | 515 | 509 | 513 | 24,374,000 |
2016/10/18 | 523 | 525 | 518 | 523 | 15,007,000 |
2016/10/17 | 520 | 527 | 519 | 523 | 12,716,000 |
2016/10/14 | 515 | 520 | 513 | 519 | 15,994,000 |
2016/10/13 | 521 | 528 | 514 | 516 | 20,319,000 |
2016/10/12 | 516 | 526 | 515 | 519 | 20,914,000 |
2016/10/11 | 529 | 536 | 526 | 526 | 27,195,000 |
2016/10/07 | 513 | 525 | 513 | 525 | 30,278,000 |
2016/10/06 | 511 | 519 | 509 | 514 | 33,152,000 |
2016/10/05 | 484 | 503 | 482 | 502 | 61,039,000 |
2016/10/04 | 468 | 475 | 466 | 472 | 21,872,000 |
2016/10/03 | 466 | 470 | 462 | 465 | 23,686,000 |
2016/09/30 | 473 | 473 | 465 | 469 | 22,321,000 |
2016/09/29 | 478 | 486 | 476 | 483 | 16,439,000 |
2016/09/28 | 473 | 475 | 468 | 471 | 12,211,000 |
2016/09/27 | 466 | 478 | 461 | 478 | 19,719,000 |
2016/09/26 | 480 | 480 | 469 | 471 | 21,782,000 |
2016/09/23 | 483 | 487 | 480 | 484 | 18,875,000 |
2016/09/21 | 471 | 490 | 467 | 490 | 25,871,000 |
2016/09/20 | 470 | 479 | 470 | 473 | 18,028,000 |
2016/09/16 | 471 | 477 | 471 | 476 | 14,131,000 |
2016/09/15 | 470 | 471 | 466 | 468 | 15,348,000 |
2016/09/14 | 475 | 477 | 472 | 473 | 10,412,000 |
2016/09/13 | 480 | 483 | 474 | 477 | 12,220,000 |
2016/09/12 | 483 | 483 | 474 | 478 | 18,845,000 |
2016/09/09 | 484 | 493 | 483 | 490 | 18,906,000 |
2016/09/08 | 497 | 498 | 488 | 492 | 17,095,000 |
2016/09/07 | 495 | 500 | 492 | 499 | 17,194,000 |
2016/09/06 | 505 | 506 | 500 | 504 | 9,712,000 |
2016/09/05 | 505 | 510 | 501 | 501 | 19,482,000 |
2016/09/02 | 492 | 497 | 486 | 496 | 18,589,000 |
2016/09/01 | 497 | 498 | 492 | 494 | 17,437,000 |
2016/08/31 | 489 | 498 | 487 | 496 | 22,510,000 |
2016/08/30 | 482 | 491 | 481 | 484 | 14,681,000 |
2016/08/29 | 477 | 486 | 476 | 482 | 15,594,000 |
2016/08/26 | 477 | 477 | 465 | 466 | 15,173,000 |
2016/08/25 | 470 | 476 | 469 | 476 | 14,559,000 |
2016/08/24 | 477 | 483 | 474 | 475 | 14,212,000 |
2016/08/23 | 485 | 487 | 474 | 477 | 25,270,000 |
2016/08/22 | 497 | 499 | 493 | 495 | 16,816,000 |
2016/08/19 | 483 | 493 | 480 | 489 | 15,380,000 |
2016/08/18 | 485 | 486 | 479 | 479 | 18,260,000 |
2016/08/17 | 475 | 492 | 474 | 490 | 15,514,000 |
2016/08/16 | 484 | 490 | 479 | 479 | 14,705,000 |
2016/08/15 | 484 | 485 | 480 | 482 | 11,420,000 |
2016/08/12 | 487 | 490 | 483 | 488 | 14,332,000 |
2016/08/10 | 491 | 491 | 481 | 485 | 13,040,000 |
2016/08/09 | 487 | 492 | 481 | 491 | 19,412,000 |
2016/08/08 | 474 | 484 | 467 | 483 | 22,702,000 |
2016/08/05 | 468 | 468 | 458 | 461 | 16,795,000 |
2016/08/04 | 443 | 459 | 441 | 457 | 20,368,000 |
2016/08/03 | 448 | 453 | 442 | 443 | 23,671,000 |
2016/08/02 | 462 | 469 | 458 | 459 | 21,125,000 |
2016/08/01 | 455 | 472 | 454 | 470 | 22,884,000 |
2016/07/29 | 467 | 482 | 463 | 477 | 31,989,000 |
2016/07/28 | 473 | 475 | 466 | 467 | 24,932,000 |
2016/07/27 | 472 | 480 | 467 | 476 | 27,927,000 |
2016/07/26 | 475 | 477 | 462 | 467 | 28,576,000 |
2016/07/25 | 488 | 493 | 485 | 486 | 22,167,000 |
2016/07/22 | 478 | 488 | 476 | 486 | 27,270,000 |
2016/07/21 | 480 | 488 | 479 | 483 | 20,915,000 |
2016/07/20 | 470 | 472 | 463 | 471 | 29,743,000 |
2016/07/19 | 472 | 474 | 463 | 470 | 24,758,000 |
2016/07/15 | 454 | 472 | 453 | 466 | 34,666,000 |
2016/07/14 | 453 | 454 | 444 | 449 | 22,469,000 |
2016/07/13 | 460 | 462 | 449 | 453 | 28,923,000 |
2016/07/12 | 433 | 447 | 432 | 438 | 27,554,000 |
2016/07/11 | 415 | 423 | 411 | 420 | 28,400,000 |
2016/07/08 | 407 | 413 | 403 | 403 | 24,623,000 |
2016/07/07 | 407 | 414 | 402 | 403 | 25,339,000 |
2016/07/06 | 405 | 408 | 400 | 408 | 41,091,000 |
2016/07/05 | 420 | 420 | 410 | 413 | 28,801,000 |
2016/07/04 | 414 | 421 | 407 | 421 | 26,241,000 |
2016/07/01 | 426 | 428 | 415 | 417 | 27,572,000 |
2016/06/30 | 434 | 435 | 421 | 424 | 36,047,000 |
2016/06/29 | 419 | 429 | 415 | 426 | 34,687,000 |
2016/06/28 | 406 | 414 | 400 | 411 | 40,750,000 |
2016/06/27 | 432 | 438 | 411 | 419 | 35,862,000 |
2016/06/24 | 498 | 498 | 422 | 434 | 64,602,000 |
2016/06/23 | 470 | 485 | 468 | 484 | 24,029,000 |
2016/06/22 | 468 | 471 | 466 | 467 | 19,574,000 |
2016/06/21 | 466 | 475 | 462 | 473 | 20,240,000 |
2016/06/20 | 468 | 477 | 465 | 471 | 23,928,000 |
2016/06/17 | 450 | 459 | 450 | 457 | 25,921,000 |
2016/06/16 | 460 | 461 | 443 | 445 | 23,985,000 |
2016/06/15 | 453 | 467 | 449 | 462 | 24,542,000 |
2016/06/14 | 454 | 461 | 451 | 455 | 26,770,000 |
2016/06/13 | 470 | 471 | 456 | 456 | 31,993,000 |
2016/06/10 | 493 | 495 | 483 | 486 | 25,756,000 |
2016/06/09 | 494 | 498 | 489 | 491 | 14,304,000 |
2016/06/08 | 498 | 499 | 489 | 499 | 16,250,000 |
2016/06/07 | 495 | 497 | 487 | 495 | 23,159,000 |
2016/06/06 | 480 | 492 | 478 | 492 | 22,350,000 |
2016/06/03 | 495 | 501 | 488 | 492 | 18,807,000 |
2016/06/02 | 505 | 506 | 494 | 495 | 22,955,000 |
2016/06/01 | 512 | 514 | 506 | 507 | 20,901,000 |
2016/05/31 | 501 | 515 | 499 | 512 | 33,898,000 |
2016/05/30 | 488 | 503 | 482 | 501 | 30,525,000 |
2016/05/27 | 483 | 486 | 480 | 484 | 19,762,000 |
2016/05/26 | 493 | 494 | 478 | 479 | 26,509,000 |
2016/05/25 | 490 | 492 | 486 | 489 | 24,489,000 |
2016/05/24 | 493 | 493 | 481 | 483 | 21,687,000 |
2016/05/23 | 496 | 498 | 482 | 495 | 23,657,000 |
2016/05/20 | 494 | 501 | 489 | 500 | 22,592,000 |
2016/05/19 | 515 | 518 | 494 | 496 | 27,468,000 |
2016/05/18 | 500 | 513 | 494 | 508 | 24,657,000 |
2016/05/17 | 500 | 507 | 494 | 499 | 21,343,000 |
2016/05/16 | 464 | 512 | 464 | 494 | 40,709,000 |
2016/05/13 | 488 | 489 | 476 | 476 | 22,826,000 |
2016/05/12 | 472 | 485 | 468 | 485 | 26,774,000 |
2016/05/11 | 482 | 493 | 474 | 476 | 28,169,000 |
2016/05/10 | 462 | 483 | 460 | 480 | 49,975,000 |
2016/05/09 | 486 | 490 | 482 | 484 | 20,587,000 |
2016/05/06 | 488 | 490 | 476 | 483 | 30,511,000 |
2016/05/02 | 488 | 494 | 484 | 488 | 36,789,000 |
2016/04/28 | 543 | 555 | 514 | 516 | 36,683,000 |
2016/04/27 | 537 | 539 | 533 | 537 | 14,446,000 |
2016/04/26 | 539 | 543 | 535 | 539 | 21,444,000 |
2016/04/25 | 540 | 547 | 536 | 546 | 23,596,000 |
2016/04/22 | 526 | 539 | 525 | 539 | 18,465,000 |
2016/04/21 | 538 | 538 | 526 | 533 | 21,192,000 |
2016/04/20 | 530 | 538 | 525 | 527 | 17,882,000 |
2016/04/19 | 512 | 524 | 511 | 524 | 19,016,000 |
2016/04/18 | 494 | 503 | 492 | 502 | 23,133,000 |
2016/04/15 | 521 | 526 | 518 | 520 | 19,247,000 |
2016/04/14 | 515 | 523 | 513 | 523 | 23,588,000 |
2016/04/13 | 498 | 507 | 492 | 504 | 28,063,000 |
2016/04/12 | 470 | 489 | 466 | 488 | 22,258,000 |
2016/04/11 | 472 | 473 | 457 | 467 | 26,929,000 |
2016/04/08 | 460 | 481 | 457 | 475 | 30,143,000 |
2016/04/07 | 473 | 477 | 464 | 469 | 20,487,000 |
2016/04/06 | 472 | 479 | 466 | 473 | 27,139,000 |
2016/04/05 | 488 | 489 | 472 | 474 | 33,997,000 |
2016/04/04 | 491 | 507 | 490 | 496 | 21,583,000 |
2016/04/01 | 520 | 521 | 493 | 495 | 39,786,000 |
2016/03/31 | 530 | 541 | 526 | 527 | 22,387,000 |
2016/03/30 | 535 | 535 | 524 | 525 | 16,791,000 |
2016/03/29 | 534 | 539 | 529 | 534 | 15,432,000 |
2016/03/28 | 532 | 538 | 530 | 538 | 17,007,000 |
2016/03/25 | 515 | 530 | 513 | 529 | 14,733,000 |
2016/03/24 | 520 | 523 | 511 | 514 | 18,966,000 |
2016/03/23 | 536 | 542 | 522 | 523 | 22,519,000 |
2016/03/22 | 529 | 543 | 529 | 535 | 26,676,000 |
2016/03/18 | 520 | 528 | 515 | 521 | 24,817,000 |
2016/03/17 | 539 | 542 | 518 | 525 | 30,915,000 |
2016/03/16 | 528 | 542 | 528 | 532 | 23,951,000 |
2016/03/15 | 539 | 541 | 526 | 530 | 22,311,000 |
2016/03/14 | 528 | 538 | 526 | 535 | 22,230,000 |
2016/03/11 | 508 | 521 | 508 | 520 | 28,535,000 |
2016/03/10 | 513 | 518 | 508 | 517 | 19,394,000 |
2016/03/09 | 504 | 508 | 500 | 505 | 22,317,000 |
2016/03/08 | 516 | 522 | 504 | 513 | 27,582,000 |
2016/03/07 | 525 | 525 | 515 | 518 | 24,047,000 |
2016/03/04 | 512 | 525 | 511 | 519 | 29,118,000 |
2016/03/03 | 496 | 513 | 496 | 507 | 35,162,000 |
2016/03/02 | 480 | 495 | 477 | 492 | 36,712,000 |
2016/03/01 | 475 | 475 | 459 | 464 | 28,960,000 |
2016/02/29 | 498 | 498 | 478 | 478 | 37,796,000 |
2016/02/26 | 479 | 480 | 474 | 476 | 29,185,000 |
2016/02/25 | 460 | 465 | 456 | 463 | 28,188,000 |
2016/02/24 | 461 | 466 | 453 | 460 | 25,879,000 |
2016/02/23 | 481 | 485 | 470 | 471 | 30,102,000 |
2016/02/22 | 471 | 479 | 470 | 477 | 16,837,000 |
2016/02/19 | 486 | 486 | 470 | 475 | 33,311,000 |
2016/02/18 | 479 | 500 | 476 | 490 | 46,715,000 |
2016/02/17 | 477 | 486 | 463 | 471 | 27,709,000 |
2016/02/16 | 466 | 490 | 466 | 480 | 36,755,000 |
2016/02/15 | 459 | 470 | 453 | 466 | 37,326,000 |
2016/02/12 | 437 | 451 | 431 | 431 | 68,104,000 |
2016/02/10 | 466 | 474 | 455 | 461 | 50,699,000 |
2016/02/09 | 470 | 485 | 465 | 466 | 49,857,000 |
2016/02/08 | 500 | 504 | 484 | 495 | 65,682,000 |
2016/02/05 | 503 | 515 | 498 | 511 | 53,935,000 |
2016/02/04 | 501 | 513 | 488 | 513 | 99,942,000 |
2016/02/03 | 579 | 580 | 552 | 556 | 32,506,000 |
2016/02/02 | 600 | 602 | 590 | 592 | 24,731,000 |
2016/02/01 | 606 | 615 | 603 | 604 | 39,183,000 |
2016/01/29 | 570 | 588 | 547 | 586 | 65,620,000 |
2016/01/28 | 582 | 583 | 572 | 573 | 37,022,000 |
2016/01/27 | 589 | 592 | 580 | 586 | 31,750,000 |
2016/01/26 | 590 | 590 | 577 | 579 | 32,076,000 |
2016/01/25 | 620 | 620 | 596 | 598 | 34,696,000 |
2016/01/22 | 595 | 604 | 589 | 602 | 27,358,000 |
2016/01/21 | 586 | 600 | 572 | 573 | 31,248,000 |
2016/01/20 | 613 | 614 | 586 | 587 | 29,881,000 |
2016/01/19 | 596 | 615 | 596 | 612 | 24,029,000 |
2016/01/18 | 588 | 605 | 582 | 600 | 21,077,000 |
2016/01/15 | 623 | 628 | 602 | 605 | 25,091,000 |
2016/01/14 | 610 | 617 | 601 | 615 | 27,408,000 |
2016/01/13 | 625 | 634 | 621 | 631 | 26,055,000 |
2016/01/12 | 624 | 626 | 613 | 613 | 28,410,000 |
2016/01/08 | 625 | 645 | 625 | 633 | 27,862,000 |
2016/01/07 | 646 | 655 | 634 | 635 | 27,802,000 |
2016/01/06 | 673 | 677 | 646 | 652 | 37,105,000 |
2016/01/05 | 676 | 681 | 668 | 673 | 25,388,000 |
2016/01/04 | 687 | 693 | 673 | 677 | 26,066,000 |