5486 日立金属(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-28	2,178	2,181	2,177	2,177	944,900	2,177
2022-12-27	2,176	2,181	2,176	2,180	440,700	2,180
2022-12-26	2,176	2,179	2,174	2,176	1,016,400	2,176
2022-12-23	2,177	2,179	2,176	2,178	1,501,400	2,178
2022-12-22	2,176	2,178	2,175	2,178	1,576,200	2,178
2022-12-21	2,176	2,178	2,175	2,175	871,200	2,175
2022-12-20	2,176	2,178	2,175	2,178	1,548,200	2,178
2022-12-19	2,177	2,178	2,175	2,177	759,900	2,177
2022-12-16	2,176	2,178	2,176	2,177	1,943,300	2,177
2022-12-15	2,176	2,178	2,175	2,178	816,500	2,178
2022-12-14	2,177	2,177	2,175	2,175	2,411,300	2,175
2022-12-13	2,178	2,178	2,175	2,177	1,703,800	2,177
2022-12-12	2,177	2,178	2,176	2,178	754,200	2,178
2022-12-09	2,178	2,178	2,177	2,177	691,000	2,177
2022-12-08	2,175	2,178	2,175	2,177	823,400	2,177
2022-12-07	2,176	2,176	2,175	2,175	330,900	2,175
2022-12-06	2,175	2,177	2,174	2,175	376,800	2,175
2022-12-05	2,175	2,176	2,174	2,174	378,400	2,174
2022-12-02	2,175	2,177	2,174	2,174	424,500	2,174
2022-12-01	2,174	2,178	2,174	2,178	647,300	2,178
2022-11-30	2,174	2,175	2,173	2,173	724,700	2,173
2022-11-29	2,174	2,177	2,173	2,173	1,833,300	2,173
2022-11-28	2,177	2,177	2,172	2,172	983,400	2,172
2022-11-25	2,176	2,177	2,175	2,176	335,900	2,176
2022-11-24	2,178	2,178	2,176	2,176	441,900	2,176
2022-11-22	2,172	2,178	2,172	2,174	661,400	2,174
2022-11-21	2,171	2,173	2,171	2,171	432,800	2,171
2022-11-18	2,171	2,172	2,171	2,171	469,400	2,171
2022-11-17	2,172	2,172	2,171	2,171	564,200	2,171
2022-11-16	2,171	2,172	2,171	2,171	583,400	2,171
2022-11-15	2,173	2,174	2,171	2,171	572,100	2,171
2022-11-14	2,173	2,174	2,171	2,172	741,000	2,172
2022-11-11	2,172	2,174	2,171	2,174	1,350,200	2,174
2022-11-10	2,171	2,172	2,171	2,171	908,100	2,171
2022-11-09	2,173	2,173	2,171	2,171	1,106,400	2,171
2022-11-08	2,172	2,173	2,172	2,172	707,500	2,172
2022-11-07	2,174	2,174	2,172	2,172	882,000	2,172
2022-11-04	2,172	2,174	2,172	2,172	1,089,700	2,172
2022-11-02	2,172	2,174	2,171	2,173	1,302,000	2,173
2022-11-01	2,172	2,174	2,171	2,172	2,787,300	2,172
2022-10-31	2,173	2,174	2,172	2,172	4,706,300	2,172
2022-10-28	2,180	2,181	2,174	2,174	10,477,400	2,174
2022-10-27	2,180	2,205	2,178	2,192	1,460,500	2,192
2022-10-26	2,178	2,181	2,177	2,178	744,100	2,178
2022-10-25	2,175	2,179	2,175	2,177	905,200	2,177
2022-10-24	2,178	2,180	2,172	2,177	860,900	2,177
2022-10-21	2,180	2,181	2,178	2,179	2,579,000	2,179
2022-10-20	2,179	2,180	2,179	2,179	1,369,100	2,179
2022-10-19	2,180	2,181	2,178	2,181	1,914,500	2,181
2022-10-18	2,177	2,180	2,177	2,180	5,495,900	2,180
2022-10-17	2,177	2,179	2,177	2,178	2,053,500	2,178
2022-10-14	2,178	2,178	2,177	2,177	2,116,900	2,177
2022-10-13	2,177	2,178	2,176	2,177	2,313,500	2,177
2022-10-12	2,177	2,179	2,177	2,178	2,854,000	2,178
2022-10-11	2,177	2,178	2,176	2,176	2,502,100	2,176
2022-10-07	2,177	2,178	2,176	2,177	1,918,100	2,177
2022-10-06	2,177	2,178	2,176	2,178	1,993,800	2,178
2022-10-05	2,177	2,178	2,176	2,178	2,527,400	2,178
2022-10-04	2,175	2,178	2,175	2,177	3,342,600	2,177
2022-10-03	2,175	2,176	2,174	2,175	2,811,900	2,175
2022-09-30	2,176	2,177	2,175	2,175	4,881,200	2,175
2022-09-29	2,177	2,177	2,174	2,175	6,366,000	2,175
2022-09-28	2,176	2,178	2,174	2,178	6,466,800	2,178
2022-09-27	2,175	2,177	2,174	2,176	9,484,400	2,176
2022-09-26	2,174	2,174	2,170	2,171	3,136,400	2,171
2022-09-22	2,175	2,176	2,170	2,173	4,465,900	2,173
2022-09-21	2,174	2,178	2,172	2,176	5,248,700	2,176
2022-09-20	2,174	2,176	2,171	2,174	6,226,900	2,174
2022-09-16	2,162	2,178	2,157	2,174	13,750,900	2,174
2022-09-15	2,151	2,164	2,142	2,162	5,250,100	2,162
2022-09-14	2,110	2,110	2,094	2,097	1,728,500	2,097
2022-09-13	2,113	2,122	2,108	2,112	1,187,400	2,112
2022-09-12	2,125	2,125	2,105	2,120	964,800	2,120
2022-09-09	2,125	2,131	2,119	2,120	2,287,200	2,120
2022-09-08	2,115	2,125	2,108	2,119	3,303,800	2,119
2022-09-07	2,110	2,113	2,095	2,109	2,238,400	2,109
2022-09-06	2,087	2,096	2,077	2,094	872,900	2,094
2022-09-05	2,063	2,082	2,061	2,079	1,028,100	2,079
2022-09-02	2,070	2,087	2,048	2,052	2,353,900	2,052
2022-09-01	2,090	2,107	2,086	2,098	1,192,900	2,098
2022-08-31	2,099	2,103	2,070	2,093	2,310,700	2,093
2022-08-30	2,115	2,119	2,107	2,111	1,144,900	2,111
2022-08-29	2,106	2,116	2,093	2,116	1,658,900	2,116
2022-08-26	2,097	2,114	2,097	2,108	2,578,300	2,108
2022-08-25	2,035	2,104	2,035	2,097	5,128,900	2,097
2022-08-24	1,986	1,987	1,970	1,975	1,348,500	1,975
2022-08-23	1,995	1,997	1,979	1,985	1,119,500	1,985
2022-08-22	1,990	2,001	1,989	1,996	899,300	1,996
2022-08-19	2,005	2,009	1,990	1,992	848,100	1,992
2022-08-18	2,000	2,002	1,993	1,998	1,223,300	1,998
2022-08-17	1,995	2,001	1,994	1,996	1,366,100	1,996
2022-08-16	1,995	2,001	1,988	1,988	1,152,700	1,988
2022-08-15	2,008	2,010	1,993	1,997	1,203,700	1,997
2022-08-12	2,007	2,017	2,006	2,010	1,027,100	2,010
2022-08-10	2,011	2,012	2,002	2,007	1,042,500	2,007
2022-08-09	2,005	2,013	1,997	1,999	1,878,900	1,999
2022-08-08	2,021	2,026	2,011	2,016	1,029,400	2,016
2022-08-05	2,020	2,025	2,011	2,014	936,700	2,014
2022-08-04	2,011	2,020	2,001	2,017	1,518,200	2,017
2022-08-03	2,023	2,031	2,006	2,014	1,556,600	2,014
2022-08-02	2,039	2,043	2,020	2,023	1,130,900	2,023
2022-08-01	2,043	2,051	2,040	2,046	1,126,700	2,046
2022-07-29	2,050	2,055	2,039	2,046	1,010,900	2,046
2022-07-28	2,062	2,064	2,048	2,056	1,860,700	2,056
2022-07-27	2,037	2,045	2,033	2,036	1,144,300	2,036
2022-07-26	2,038	2,047	2,020	2,029	1,892,900	2,029
2022-07-25	2,046	2,052	2,040	2,045	1,140,500	2,045
2022-07-22	2,050	2,055	2,041	2,054	1,239,200	2,054
2022-07-21	2,044	2,044	2,032	2,039	1,125,700	2,039
2022-07-20	2,057	2,061	2,050	2,052	1,711,400	2,052
2022-07-19	2,056	2,057	2,041	2,055	971,500	2,055
2022-07-15	2,044	2,056	2,040	2,051	641,100	2,051
2022-07-14	2,050	2,056	2,044	2,048	792,900	2,048
2022-07-13	2,027	2,045	2,027	2,032	749,100	2,032
2022-07-12	2,050	2,054	2,027	2,036	1,048,000	2,036
2022-07-11	2,051	2,062	2,045	2,059	969,100	2,059
2022-07-08	2,043	2,056	2,037	2,041	1,085,000	2,041
2022-07-07	2,035	2,043	2,022	2,037	1,403,800	2,037
2022-07-06	2,026	2,033	2,009	2,011	1,493,900	2,011
2022-07-05	2,045	2,046	2,028	2,033	860,600	2,033
2022-07-04	2,028	2,051	2,027	2,045	965,200	2,045
2022-07-01	2,050	2,060	2,020	2,022	1,495,900	2,022
2022-06-30	2,058	2,070	2,052	2,053	1,226,000	2,053
2022-06-29	2,078	2,080	2,056	2,058	1,945,100	2,058
2022-06-28	2,069	2,091	2,067	2,080	2,511,100	2,080
2022-06-27	2,070	2,071	2,048	2,065	1,110,100	2,065
2022-06-24	2,039	2,067	2,039	2,051	1,722,800	2,051
2022-06-23	2,017	2,045	2,015	2,036	1,405,900	2,036
2022-06-22	2,018	2,022	2,003	2,003	1,150,300	2,003
2022-06-21	2,016	2,026	2,013	2,020	957,700	2,020
2022-06-20	2,011	2,012	1,995	2,000	890,300	2,000
2022-06-17	2,000	2,017	1,997	2,003	1,564,700	2,003
2022-06-16	2,009	2,019	2,004	2,005	1,208,600	2,005
2022-06-15	2,015	2,018	1,990	1,990	1,444,900	1,990
2022-06-14	2,006	2,020	2,005	2,020	1,512,700	2,020
2022-06-13	2,020	2,030	2,016	2,020	1,022,500	2,020
2022-06-10	2,019	2,032	2,011	2,024	1,905,700	2,024
2022-06-09	2,047	2,070	2,023	2,023	2,872,200	2,023
2022-06-08	2,086	2,095	2,079	2,091	1,081,500	2,091
2022-06-07	2,090	2,094	2,080	2,082	979,500	2,082
2022-06-06	2,085	2,095	2,081	2,092	489,000	2,092
2022-06-03	2,088	2,098	2,083	2,094	1,125,000	2,094
2022-06-02	2,082	2,084	2,078	2,082	1,349,000	2,082
2022-06-01	2,073	2,081	2,070	2,081	1,131,100	2,081
2022-05-31	2,065	2,077	2,057	2,069	8,327,400	2,069
2022-05-30	2,070	2,078	2,060	2,063	2,300,100	2,063
2022-05-27	2,065	2,068	2,057	2,066	1,817,500	2,066
2022-05-26	2,050	2,060	2,049	2,053	1,321,100	2,053
2022-05-25	2,051	2,061	2,041	2,045	1,629,500	2,045
2022-05-24	2,056	2,056	2,041	2,046	1,437,400	2,046
2022-05-23	2,040	2,047	2,026	2,046	1,365,700	2,046
2022-05-20	2,015	2,043	2,007	2,041	1,907,400	2,041
2022-05-19	1,989	2,010	1,988	2,008	970,500	2,008
2022-05-18	2,002	2,010	1,992	2,000	1,102,800	2,000
2022-05-17	1,996	2,004	1,973	1,990	1,536,300	1,990
2022-05-16	1,996	2,005	1,990	1,994	1,290,200	1,994
2022-05-13	1,996	2,000	1,988	1,995	1,318,300	1,995
2022-05-12	2,036	2,042	1,994	1,998	1,504,000	1,998
2022-05-11	2,039	2,052	2,036	2,038	916,600	2,038
2022-05-10	2,040	2,048	2,030	2,030	894,200	2,030
2022-05-09	2,055	2,060	2,034	2,041	1,243,500	2,041
2022-05-06	2,045	2,078	2,043	2,072	2,152,700	2,072
2022-05-02	2,034	2,050	2,026	2,047	1,466,100	2,047
2022-04-28	2,006	2,035	1,982	2,028	1,906,800	2,028
2022-04-27	1,984	2,021	1,972	2,009	2,028,400	2,009
2022-04-26	1,991	1,991	1,955	1,965	1,414,700	1,965
2022-04-25	1,986	1,997	1,978	1,984	953,100	1,984
2022-04-22	1,990	1,994	1,977	1,990	656,600	1,990
2022-04-21	2,000	2,002	1,987	1,999	827,100	1,999
2022-04-20	1,996	2,008	1,989	2,007	1,280,100	2,007
2022-04-19	1,999	1,999	1,985	1,991	807,600	1,991
2022-04-18	2,000	2,003	1,983	1,997	670,600	1,997
2022-04-15	1,993	2,011	1,990	2,005	1,409,700	2,005
2022-04-14	1,958	1,993	1,951	1,990	1,102,700	1,990
2022-04-13	1,932	1,957	1,925	1,950	2,018,100	1,950
2022-04-12	1,912	1,924	1,899	1,923	4,016,900	1,923
2022-04-11	1,976	1,986	1,926	1,930	4,189,100	1,930
2022-04-08	1,997	2,009	1,989	1,997	1,425,400	1,997
2022-04-07	2,008	2,013	1,986	1,989	1,791,000	1,989
2022-04-06	2,037	2,041	2,016	2,016	1,419,000	2,016
2022-04-05	2,046	2,053	2,035	2,040	1,365,900	2,040
2022-04-04	2,051	2,059	2,041	2,054	874,500	2,054
2022-04-01	2,038	2,055	2,027	2,051	850,100	2,051
2022-03-31	2,048	2,050	2,034	2,041	1,401,900	2,041
2022-03-30	2,040	2,043	2,028	2,043	1,773,800	2,043
2022-03-29	2,015	2,031	2,009	2,030	1,888,100	2,030
2022-03-28	2,017	2,020	2,004	2,015	1,577,200	2,015
2022-03-25	2,015	2,034	1,997	2,003	1,895,200	2,003
2022-03-24	1,993	2,007	1,983	2,004	1,842,200	2,004
2022-03-23	2,024	2,027	2,003	2,011	1,984,500	2,011
2022-03-22	2,037	2,045	2,017	2,024	2,243,500	2,024
2022-03-18	1,995	2,011	1,980	2,005	3,420,900	2,005
2022-03-17	1,996	2,014	1,989	2,006	2,030,600	2,006
2022-03-16	1,990	2,000	1,985	1,985	2,099,000	1,985
2022-03-15	1,971	1,982	1,968	1,970	1,634,700	1,970
2022-03-14	1,986	1,986	1,961	1,968	1,249,900	1,968
2022-03-11	1,994	2,003	1,977	1,986	1,643,600	1,986
2022-03-10	1,964	1,999	1,953	1,997	2,087,700	1,997
2022-03-09	1,924	1,963	1,920	1,943	2,340,700	1,943
2022-03-08	1,932	1,940	1,913	1,924	3,187,600	1,924
2022-03-07	1,982	1,986	1,876	1,934	5,148,800	1,934
2022-03-04	2,019	2,021	1,978	1,990	3,915,800	1,990
2022-03-03	1,995	2,019	1,988	2,010	3,882,000	2,010
2022-03-02	2,051	2,055	1,912	1,966	13,725,900	1,966
2022-03-01	2,056	2,062	2,051	2,057	1,858,400	2,057
2022-02-28	2,067	2,067	2,047	2,047	3,075,400	2,047
2022-02-25	2,063	2,066	2,056	2,058	1,803,000	2,058
2022-02-24	2,059	2,065	2,050	2,061	2,330,600	2,061
2022-02-22	2,066	2,074	2,056	2,059	2,350,700	2,059
2022-02-21	2,086	2,087	2,073	2,074	1,911,500	2,074
2022-02-18	2,091	2,097	2,088	2,090	1,830,300	2,090
2022-02-17	2,094	2,096	2,087	2,089	1,142,900	2,089
2022-02-16	2,096	2,099	2,089	2,090	1,263,200	2,090
2022-02-15	2,086	2,092	2,079	2,083	1,774,900	2,083
2022-02-14	2,085	2,090	2,082	2,086	1,322,500	2,086
2022-02-10	2,094	2,094	2,084	2,090	1,964,500	2,090
2022-02-09	2,093	2,094	2,085	2,089	1,650,400	2,089
2022-02-08	2,086	2,094	2,085	2,090	1,533,600	2,090
2022-02-07	2,087	2,093	2,083	2,088	1,266,000	2,088
2022-02-04	2,093	2,094	2,083	2,090	1,624,400	2,090
2022-02-03	2,089	2,093	2,076	2,089	1,947,400	2,089
2022-02-02	2,093	2,095	2,088	2,091	1,737,000	2,091
2022-02-01	2,075	2,090	2,074	2,086	2,142,300	2,086
2022-01-31	2,082	2,084	2,072	2,072	2,270,400	2,072
2022-01-28	2,091	2,096	2,082	2,082	3,071,200	2,082
2022-01-27	2,089	2,091	2,076	2,080	3,116,900	2,080
2022-01-26	2,088	2,094	2,082	2,082	2,022,000	2,082
2022-01-25	2,090	2,093	2,084	2,090	1,752,300	2,090
2022-01-24	2,090	2,098	2,083	2,093	1,761,900	2,093
2022-01-21	2,078	2,097	2,075	2,096	1,952,100	2,096
2022-01-20	2,074	2,090	2,072	2,085	1,978,200	2,085
2022-01-19	2,079	2,087	2,065	2,069	3,387,900	2,069
2022-01-18	2,099	2,102	2,088	2,089	2,095,100	2,089
2022-01-17	2,108	2,116	2,090	2,090	2,680,800	2,090
2022-01-14	2,116	2,120	2,086	2,108	7,259,000	2,108
2022-01-13	2,139	2,140	2,118	2,120	2,720,400	2,120
2022-01-12	2,135	2,137	2,123	2,136	1,389,700	2,136
2022-01-11	2,144	2,146	2,128	2,130	2,061,900	2,130
2022-01-07	2,140	2,147	2,135	2,143	1,605,600	2,143
2022-01-06	2,137	2,144	2,136	2,143	1,672,400	2,143
2022-01-05	2,136	2,139	2,134	2,139	1,034,600	2,139
2022-01-04	2,133	2,136	2,130	2,136	1,284,600	2,136

分割・併合履歴： [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株