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 |
---|---|---|---|---|---|
2017/12/29 | 878 | 884 | 876 | 878 | 9,546,000 |
2017/12/28 | 880 | 884 | 875 | 877 | 8,271,000 |
2017/12/27 | 885 | 890 | 880 | 882 | 8,346,000 |
2017/12/26 | 888 | 889 | 885 | 888 | 7,672,000 |
2017/12/25 | 891 | 892 | 888 | 890 | 8,528,000 |
2017/12/22 | 883 | 894 | 882 | 894 | 13,471,000 |
2017/12/21 | 892 | 895 | 881 | 888 | 13,819,000 |
2017/12/20 | 874 | 893 | 873 | 893 | 21,847,000 |
2017/12/19 | 850 | 876 | 850 | 874 | 28,145,000 |
2017/12/18 | 835 | 850 | 832 | 850 | 18,909,000 |
2017/12/15 | 835 | 837 | 822 | 823 | 22,369,000 |
2017/12/14 | 835 | 847 | 835 | 841 | 13,884,000 |
2017/12/13 | 852 | 853 | 837 | 839 | 18,682,000 |
2017/12/12 | 857 | 861 | 851 | 853 | 13,506,000 |
2017/12/11 | 855 | 857 | 851 | 857 | 10,956,000 |
2017/12/08 | 847 | 852 | 845 | 851 | 24,022,000 |
2017/12/07 | 832 | 845 | 828 | 844 | 23,282,000 |
2017/12/06 | 830 | 830 | 817 | 821 | 20,485,000 |
2017/12/05 | 815 | 836 | 814 | 835 | 24,344,000 |
2017/12/04 | 840 | 842 | 829 | 830 | 13,519,000 |
2017/12/01 | 842 | 844 | 830 | 836 | 17,426,000 |
2017/11/30 | 837 | 838 | 825 | 834 | 34,261,000 |
2017/11/29 | 843 | 843 | 837 | 842 | 14,699,000 |
2017/11/28 | 841 | 841 | 828 | 832 | 18,642,000 |
2017/11/27 | 845 | 850 | 842 | 842 | 13,492,000 |
2017/11/24 | 844 | 846 | 839 | 845 | 15,165,000 |
2017/11/22 | 858 | 860 | 852 | 854 | 14,244,000 |
2017/11/21 | 857 | 858 | 845 | 846 | 15,193,000 |
2017/11/20 | 850 | 857 | 842 | 844 | 16,449,000 |
2017/11/17 | 867 | 871 | 855 | 857 | 18,262,000 |
2017/11/16 | 850 | 859 | 848 | 857 | 16,291,000 |
2017/11/15 | 868 | 868 | 849 | 853 | 22,057,000 |
2017/11/14 | 874 | 880 | 872 | 876 | 14,885,000 |
2017/11/13 | 880 | 883 | 874 | 874 | 11,680,000 |
2017/11/10 | 878 | 888 | 876 | 883 | 14,267,000 |
2017/11/09 | 899 | 903 | 874 | 889 | 28,302,000 |
2017/11/08 | 894 | 898 | 887 | 898 | 20,740,000 |
2017/11/07 | 895 | 901 | 889 | 900 | 23,935,000 |
2017/11/06 | 900 | 900 | 883 | 886 | 21,777,000 |
2017/11/02 | 907 | 907 | 895 | 897 | 20,532,000 |
2017/11/01 | 904 | 909 | 900 | 908 | 20,911,000 |
2017/10/31 | 890 | 900 | 889 | 897 | 28,325,000 |
2017/10/30 | 885 | 898 | 885 | 898 | 37,857,000 |
2017/10/27 | 875 | 879 | 864 | 878 | 32,959,000 |
2017/10/26 | 855 | 864 | 835 | 863 | 22,988,000 |
2017/10/25 | 867 | 869 | 859 | 862 | 19,543,000 |
2017/10/24 | 860 | 865 | 857 | 865 | 22,980,000 |
2017/10/23 | 860 | 872 | 860 | 868 | 26,846,000 |
2017/10/20 | 854 | 858 | 851 | 858 | 21,220,000 |
2017/10/19 | 858 | 858 | 852 | 855 | 18,692,000 |
2017/10/18 | 850 | 855 | 846 | 854 | 21,955,000 |
2017/10/17 | 855 | 855 | 841 | 846 | 20,089,000 |
2017/10/16 | 840 | 852 | 840 | 847 | 27,881,000 |
2017/10/13 | 824 | 833 | 822 | 832 | 29,342,000 |
2017/10/12 | 820 | 826 | 814 | 818 | 17,819,000 |
2017/10/11 | 818 | 819 | 812 | 818 | 15,516,000 |
2017/10/10 | 812 | 819 | 811 | 819 | 14,616,000 |
2017/10/06 | 815 | 817 | 809 | 812 | 13,917,000 |
2017/10/05 | 815 | 815 | 808 | 810 | 12,728,000 |
2017/10/04 | 813 | 817 | 803 | 815 | 21,044,000 |
2017/10/03 | 806 | 817 | 806 | 813 | 25,774,000 |
2017/10/02 | 794 | 804 | 793 | 803 | 18,018,000 |
2017/09/29 | 789 | 794 | 787 | 793 | 16,383,000 |
2017/09/28 | 795 | 797 | 788 | 793 | 15,287,000 |
2017/09/27 | 780 | 783 | 776 | 782 | 11,915,000 |
2017/09/26 | 785 | 786 | 779 | 784 | 16,866,000 |
2017/09/25 | 795 | 799 | 789 | 791 | 10,168,000 |
2017/09/22 | 798 | 799 | 787 | 791 | 10,931,000 |
2017/09/21 | 798 | 803 | 792 | 793 | 17,261,000 |
2017/09/20 | 789 | 794 | 786 | 794 | 15,846,000 |
2017/09/19 | 790 | 795 | 788 | 793 | 21,362,000 |
2017/09/15 | 769 | 785 | 768 | 783 | 25,631,000 |
2017/09/14 | 775 | 779 | 770 | 772 | 17,404,000 |
2017/09/13 | 770 | 782 | 769 | 780 | 32,479,000 |
2017/09/12 | 753 | 756 | 750 | 755 | 14,538,000 |
2017/09/11 | 744 | 751 | 744 | 746 | 10,205,000 |
2017/09/08 | 737 | 742 | 735 | 738 | 16,202,000 |
2017/09/07 | 741 | 744 | 735 | 735 | 14,788,000 |
2017/09/06 | 731 | 743 | 731 | 741 | 16,343,000 |
2017/09/05 | 744 | 745 | 735 | 737 | 14,357,000 |
2017/09/04 | 749 | 750 | 740 | 742 | 12,318,000 |
2017/09/01 | 760 | 763 | 751 | 754 | 17,978,000 |
2017/08/31 | 760 | 765 | 752 | 757 | 28,576,000 |
2017/08/30 | 734 | 748 | 732 | 744 | 25,855,000 |
2017/08/29 | 715 | 727 | 715 | 724 | 13,780,000 |
2017/08/28 | 722 | 724 | 718 | 721 | 9,484,000 |
2017/08/25 | 720 | 722 | 713 | 719 | 11,844,000 |
2017/08/24 | 722 | 723 | 717 | 718 | 11,639,000 |
2017/08/23 | 728 | 732 | 725 | 726 | 13,021,000 |
2017/08/22 | 718 | 722 | 715 | 722 | 10,821,000 |
2017/08/21 | 720 | 721 | 715 | 717 | 11,020,000 |
2017/08/18 | 718 | 721 | 712 | 716 | 14,795,000 |
2017/08/17 | 725 | 728 | 722 | 726 | 9,300,000 |
2017/08/16 | 730 | 731 | 726 | 727 | 13,488,000 |
2017/08/15 | 725 | 732 | 720 | 725 | 21,341,000 |
2017/08/14 | 719 | 728 | 714 | 721 | 22,006,000 |
2017/08/10 | 721 | 726 | 717 | 719 | 17,157,000 |
2017/08/09 | 725 | 728 | 717 | 725 | 25,955,000 |
2017/08/08 | 734 | 735 | 728 | 731 | 14,714,000 |
2017/08/07 | 741 | 742 | 736 | 737 | 12,756,000 |
2017/08/04 | 742 | 743 | 736 | 739 | 14,743,000 |
2017/08/03 | 741 | 749 | 737 | 744 | 17,962,000 |
2017/08/02 | 739 | 744 | 732 | 741 | 17,931,000 |
2017/08/01 | 758 | 759 | 732 | 737 | 37,841,000 |
2017/07/31 | 750 | 763 | 742 | 760 | 50,632,000 |
2017/07/28 | 729 | 731 | 716 | 721 | 20,539,000 |
2017/07/27 | 723 | 736 | 722 | 729 | 18,072,000 |
2017/07/26 | 737 | 737 | 723 | 726 | 18,293,000 |
2017/07/25 | 734 | 736 | 728 | 729 | 15,553,000 |
2017/07/24 | 730 | 735 | 726 | 733 | 16,215,000 |
2017/07/21 | 735 | 740 | 734 | 738 | 16,625,000 |
2017/07/20 | 724 | 737 | 722 | 737 | 21,560,000 |
2017/07/19 | 730 | 730 | 719 | 722 | 17,337,000 |
2017/07/18 | 726 | 730 | 722 | 730 | 17,143,000 |
2017/07/14 | 728 | 729 | 723 | 724 | 18,940,000 |
2017/07/13 | 720 | 724 | 716 | 718 | 18,179,000 |
2017/07/12 | 712 | 719 | 712 | 714 | 21,964,000 |
2017/07/11 | 705 | 713 | 702 | 712 | 16,526,000 |
2017/07/10 | 704 | 706 | 699 | 701 | 12,412,000 |
2017/07/07 | 695 | 703 | 694 | 698 | 12,997,000 |
2017/07/06 | 708 | 710 | 699 | 700 | 23,237,000 |
2017/07/05 | 693 | 703 | 693 | 701 | 23,190,000 |
2017/07/04 | 696 | 699 | 690 | 692 | 14,555,000 |
2017/07/03 | 689 | 698 | 689 | 694 | 15,242,000 |
2017/06/30 | 685 | 689 | 680 | 689 | 24,864,000 |
2017/06/29 | 689 | 694 | 685 | 690 | 19,433,000 |
2017/06/28 | 683 | 687 | 679 | 681 | 18,377,000 |
2017/06/27 | 684 | 690 | 682 | 687 | 22,578,000 |
2017/06/26 | 671 | 675 | 670 | 671 | 11,286,000 |
2017/06/23 | 675 | 677 | 669 | 674 | 10,903,000 |
2017/06/22 | 679 | 680 | 670 | 670 | 13,080,000 |
2017/06/21 | 674 | 680 | 673 | 679 | 18,924,000 |
2017/06/20 | 678 | 681 | 674 | 674 | 16,678,000 |
2017/06/19 | 663 | 673 | 663 | 669 | 9,384,000 |
2017/06/16 | 669 | 675 | 665 | 667 | 19,368,000 |
2017/06/15 | 666 | 666 | 655 | 660 | 16,658,000 |
2017/06/14 | 679 | 682 | 668 | 669 | 13,755,000 |
2017/06/13 | 670 | 678 | 669 | 677 | 13,314,000 |
2017/06/12 | 673 | 678 | 671 | 672 | 14,653,000 |
2017/06/09 | 677 | 681 | 671 | 678 | 20,598,000 |
2017/06/08 | 689 | 692 | 678 | 679 | 17,261,000 |
2017/06/07 | 680 | 688 | 679 | 687 | 15,656,000 |
2017/06/06 | 685 | 691 | 681 | 682 | 13,255,000 |
2017/06/05 | 698 | 700 | 687 | 687 | 20,507,000 |
2017/06/02 | 681 | 695 | 681 | 692 | 29,397,000 |
2017/06/01 | 671 | 676 | 668 | 675 | 14,847,000 |
2017/05/31 | 666 | 670 | 666 | 669 | 14,952,000 |
2017/05/30 | 667 | 671 | 662 | 670 | 9,846,000 |
2017/05/29 | 670 | 673 | 667 | 668 | 9,043,000 |
2017/05/26 | 673 | 673 | 667 | 670 | 11,677,000 |
2017/05/25 | 673 | 677 | 670 | 674 | 11,079,000 |
2017/05/24 | 670 | 676 | 669 | 675 | 13,223,000 |
2017/05/23 | 673 | 677 | 666 | 668 | 13,688,000 |
2017/05/22 | 671 | 674 | 667 | 674 | 14,081,000 |
2017/05/19 | 664 | 668 | 661 | 666 | 15,957,000 |
2017/05/18 | 662 | 670 | 659 | 664 | 23,598,000 |
2017/05/17 | 678 | 682 | 675 | 676 | 29,015,000 |
2017/05/16 | 667 | 677 | 665 | 675 | 40,028,000 |
2017/05/15 | 655 | 671 | 650 | 662 | 62,274,000 |
2017/05/12 | 632 | 634 | 622 | 625 | 19,036,000 |
2017/05/11 | 637 | 639 | 628 | 632 | 16,356,000 |
2017/05/10 | 637 | 638 | 634 | 635 | 17,750,000 |
2017/05/09 | 636 | 638 | 631 | 633 | 17,318,000 |
2017/05/08 | 636 | 640 | 633 | 636 | 26,457,000 |
2017/05/02 | 624 | 628 | 622 | 624 | 13,068,000 |
2017/05/01 | 617 | 624 | 616 | 624 | 13,990,000 |
2017/04/28 | 618 | 620 | 613 | 615 | 11,873,000 |
2017/04/27 | 614 | 617 | 607 | 615 | 16,923,000 |
2017/04/26 | 605 | 619 | 600 | 619 | 33,197,000 |
2017/04/25 | 587 | 598 | 582 | 597 | 19,556,000 |
2017/04/24 | 596 | 598 | 591 | 591 | 13,878,000 |
2017/04/21 | 586 | 591 | 584 | 587 | 15,580,000 |
2017/04/20 | 574 | 584 | 571 | 579 | 14,127,000 |
2017/04/19 | 578 | 579 | 573 | 576 | 14,497,000 |
2017/04/18 | 579 | 584 | 575 | 579 | 14,397,000 |
2017/04/17 | 571 | 575 | 566 | 573 | 12,346,000 |
2017/04/14 | 569 | 576 | 568 | 573 | 13,697,000 |
2017/04/13 | 572 | 575 | 569 | 574 | 18,977,000 |
2017/04/12 | 585 | 586 | 578 | 580 | 14,583,000 |
2017/04/11 | 588 | 591 | 583 | 590 | 13,055,000 |
2017/04/10 | 587 | 594 | 584 | 592 | 15,926,000 |
2017/04/07 | 588 | 594 | 583 | 586 | 22,424,000 |
2017/04/06 | 585 | 593 | 581 | 586 | 21,959,000 |
2017/04/05 | 602 | 605 | 594 | 595 | 20,062,000 |
2017/04/04 | 600 | 600 | 591 | 597 | 18,076,000 |
2017/04/03 | 603 | 607 | 601 | 604 | 22,814,000 |
2017/03/31 | 616 | 618 | 603 | 603 | 22,597,000 |
2017/03/30 | 621 | 622 | 612 | 613 | 12,497,000 |
2017/03/29 | 621 | 623 | 618 | 620 | 14,704,000 |
2017/03/28 | 611 | 622 | 611 | 621 | 21,301,000 |
2017/03/27 | 608 | 611 | 604 | 607 | 12,960,000 |
2017/03/24 | 611 | 619 | 610 | 616 | 12,968,000 |
2017/03/23 | 605 | 616 | 605 | 614 | 15,660,000 |
2017/03/22 | 621 | 621 | 611 | 612 | 18,856,000 |
2017/03/21 | 623 | 630 | 621 | 628 | 14,148,000 |
2017/03/17 | 627 | 629 | 622 | 625 | 25,922,000 |
2017/03/16 | 634 | 640 | 629 | 635 | 17,166,000 |
2017/03/15 | 635 | 639 | 631 | 639 | 12,443,000 |
2017/03/14 | 637 | 640 | 634 | 637 | 16,540,000 |
2017/03/13 | 629 | 635 | 628 | 634 | 15,270,000 |
2017/03/10 | 632 | 635 | 630 | 630 | 27,499,000 |
2017/03/09 | 632 | 633 | 628 | 632 | 14,067,000 |
2017/03/08 | 631 | 633 | 626 | 629 | 13,690,000 |
2017/03/07 | 623 | 632 | 623 | 632 | 21,306,000 |
2017/03/06 | 624 | 627 | 621 | 621 | 18,531,000 |
2017/03/03 | 631 | 632 | 623 | 627 | 22,686,000 |
2017/03/02 | 643 | 643 | 634 | 634 | 18,983,000 |
2017/03/01 | 626 | 632 | 622 | 631 | 15,914,000 |
2017/02/28 | 622 | 628 | 619 | 619 | 22,249,000 |
2017/02/27 | 621 | 623 | 613 | 617 | 24,164,000 |
2017/02/24 | 632 | 639 | 629 | 633 | 16,308,000 |
2017/02/23 | 639 | 639 | 631 | 634 | 15,991,000 |
2017/02/22 | 638 | 642 | 636 | 637 | 13,311,000 |
2017/02/21 | 627 | 634 | 625 | 634 | 13,514,000 |
2017/02/20 | 625 | 628 | 619 | 627 | 16,379,000 |
2017/02/17 | 635 | 637 | 629 | 631 | 19,342,000 |
2017/02/16 | 644 | 649 | 640 | 643 | 21,158,000 |
2017/02/15 | 643 | 647 | 641 | 641 | 21,606,000 |
2017/02/14 | 642 | 643 | 632 | 633 | 21,944,000 |
2017/02/13 | 630 | 638 | 628 | 637 | 24,123,000 |
2017/02/10 | 635 | 636 | 625 | 627 | 40,918,000 |
2017/02/09 | 640 | 644 | 619 | 622 | 76,443,000 |
2017/02/08 | 670 | 677 | 669 | 677 | 15,223,000 |
2017/02/07 | 659 | 678 | 659 | 672 | 19,894,000 |
2017/02/06 | 668 | 671 | 658 | 665 | 14,286,000 |
2017/02/03 | 660 | 672 | 657 | 661 | 22,874,000 |
2017/02/02 | 671 | 680 | 654 | 656 | 40,597,000 |
2017/02/01 | 636 | 652 | 635 | 648 | 16,214,000 |
2017/01/31 | 657 | 657 | 648 | 648 | 22,222,000 |
2017/01/30 | 670 | 672 | 664 | 668 | 11,947,000 |
2017/01/27 | 676 | 677 | 672 | 674 | 14,476,000 |
2017/01/26 | 664 | 678 | 662 | 675 | 24,369,000 |
2017/01/25 | 657 | 660 | 655 | 657 | 15,207,000 |
2017/01/24 | 648 | 650 | 643 | 644 | 13,765,000 |
2017/01/23 | 650 | 653 | 647 | 649 | 12,782,000 |
2017/01/20 | 657 | 661 | 654 | 659 | 16,338,000 |
2017/01/19 | 659 | 661 | 653 | 658 | 13,666,000 |
2017/01/18 | 634 | 654 | 634 | 651 | 19,359,000 |
2017/01/17 | 650 | 653 | 643 | 644 | 13,475,000 |
2017/01/16 | 654 | 659 | 650 | 652 | 11,096,000 |
2017/01/13 | 654 | 659 | 652 | 658 | 12,734,000 |
2017/01/12 | 661 | 663 | 654 | 657 | 17,433,000 |
2017/01/11 | 659 | 666 | 657 | 665 | 18,216,000 |
2017/01/10 | 655 | 661 | 652 | 653 | 16,253,000 |
2017/01/06 | 650 | 661 | 648 | 656 | 19,592,000 |
2017/01/05 | 670 | 671 | 655 | 659 | 35,734,000 |
2017/01/04 | 644 | 656 | 642 | 656 | 23,887,000 |