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 |
---|---|---|---|---|---|---|
2022-08-12 | 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