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
2022-08-122,0072,0172,0062,0101,027,1002,010
2022-08-102,0112,0122,0022,0071,042,5002,007
2022-08-092,0052,0131,9971,9991,878,9001,999
2022-08-082,0212,0262,0112,0161,029,4002,016
2022-08-052,0202,0252,0112,014936,7002,014
2022-08-042,0112,0202,0012,0171,518,2002,017
2022-08-032,0232,0312,0062,0141,556,6002,014
2022-08-022,0392,0432,0202,0231,130,9002,023
2022-08-012,0432,0512,0402,0461,126,7002,046
2022-07-292,0502,0552,0392,0461,010,9002,046
2022-07-282,0622,0642,0482,0561,860,7002,056
2022-07-272,0372,0452,0332,0361,144,3002,036
2022-07-262,0382,0472,0202,0291,892,9002,029
2022-07-252,0462,0522,0402,0451,140,5002,045
2022-07-222,0502,0552,0412,0541,239,2002,054
2022-07-212,0442,0442,0322,0391,125,7002,039
2022-07-202,0572,0612,0502,0521,711,4002,052
2022-07-192,0562,0572,0412,055971,5002,055
2022-07-152,0442,0562,0402,051641,1002,051
2022-07-142,0502,0562,0442,048792,9002,048
2022-07-132,0272,0452,0272,032749,1002,032
2022-07-122,0502,0542,0272,0361,048,0002,036
2022-07-112,0512,0622,0452,059969,1002,059
2022-07-082,0432,0562,0372,0411,085,0002,041
2022-07-072,0352,0432,0222,0371,403,8002,037
2022-07-062,0262,0332,0092,0111,493,9002,011
2022-07-052,0452,0462,0282,033860,6002,033
2022-07-042,0282,0512,0272,045965,2002,045
2022-07-012,0502,0602,0202,0221,495,9002,022
2022-06-302,0582,0702,0522,0531,226,0002,053
2022-06-292,0782,0802,0562,0581,945,1002,058
2022-06-282,0692,0912,0672,0802,511,1002,080
2022-06-272,0702,0712,0482,0651,110,1002,065
2022-06-242,0392,0672,0392,0511,722,8002,051
2022-06-232,0172,0452,0152,0361,405,9002,036
2022-06-222,0182,0222,0032,0031,150,3002,003
2022-06-212,0162,0262,0132,020957,7002,020
2022-06-202,0112,0121,9952,000890,3002,000
2022-06-172,0002,0171,9972,0031,564,7002,003
2022-06-162,0092,0192,0042,0051,208,6002,005
2022-06-152,0152,0181,9901,9901,444,9001,990
2022-06-142,0062,0202,0052,0201,512,7002,020
2022-06-132,0202,0302,0162,0201,022,5002,020
2022-06-102,0192,0322,0112,0241,905,7002,024
2022-06-092,0472,0702,0232,0232,872,2002,023
2022-06-082,0862,0952,0792,0911,081,5002,091
2022-06-072,0902,0942,0802,082979,5002,082
2022-06-062,0852,0952,0812,092489,0002,092
2022-06-032,0882,0982,0832,0941,125,0002,094
2022-06-022,0822,0842,0782,0821,349,0002,082
2022-06-012,0732,0812,0702,0811,131,1002,081
2022-05-312,0652,0772,0572,0698,327,4002,069
2022-05-302,0702,0782,0602,0632,300,1002,063
2022-05-272,0652,0682,0572,0661,817,5002,066
2022-05-262,0502,0602,0492,0531,321,1002,053
2022-05-252,0512,0612,0412,0451,629,5002,045
2022-05-242,0562,0562,0412,0461,437,4002,046
2022-05-232,0402,0472,0262,0461,365,7002,046
2022-05-202,0152,0432,0072,0411,907,4002,041
2022-05-191,9892,0101,9882,008970,5002,008
2022-05-182,0022,0101,9922,0001,102,8002,000
2022-05-171,9962,0041,9731,9901,536,3001,990
2022-05-161,9962,0051,9901,9941,290,2001,994
2022-05-131,9962,0001,9881,9951,318,3001,995
2022-05-122,0362,0421,9941,9981,504,0001,998
2022-05-112,0392,0522,0362,038916,6002,038
2022-05-102,0402,0482,0302,030894,2002,030
2022-05-092,0552,0602,0342,0411,243,5002,041
2022-05-062,0452,0782,0432,0722,152,7002,072
2022-05-022,0342,0502,0262,0471,466,1002,047
2022-04-282,0062,0351,9822,0281,906,8002,028
2022-04-271,9842,0211,9722,0092,028,4002,009
2022-04-261,9911,9911,9551,9651,414,7001,965
2022-04-251,9861,9971,9781,984953,1001,984
2022-04-221,9901,9941,9771,990656,6001,990
2022-04-212,0002,0021,9871,999827,1001,999
2022-04-201,9962,0081,9892,0071,280,1002,007
2022-04-191,9991,9991,9851,991807,6001,991
2022-04-182,0002,0031,9831,997670,6001,997
2022-04-151,9932,0111,9902,0051,409,7002,005
2022-04-141,9581,9931,9511,9901,102,7001,990
2022-04-131,9321,9571,9251,9502,018,1001,950
2022-04-121,9121,9241,8991,9234,016,9001,923
2022-04-111,9761,9861,9261,9304,189,1001,930
2022-04-081,9972,0091,9891,9971,425,4001,997
2022-04-072,0082,0131,9861,9891,791,0001,989
2022-04-062,0372,0412,0162,0161,419,0002,016
2022-04-052,0462,0532,0352,0401,365,9002,040
2022-04-042,0512,0592,0412,054874,5002,054
2022-04-012,0382,0552,0272,051850,1002,051
2022-03-312,0482,0502,0342,0411,401,9002,041
2022-03-302,0402,0432,0282,0431,773,8002,043
2022-03-292,0152,0312,0092,0301,888,1002,030
2022-03-282,0172,0202,0042,0151,577,2002,015
2022-03-252,0152,0341,9972,0031,895,2002,003
2022-03-241,9932,0071,9832,0041,842,2002,004
2022-03-232,0242,0272,0032,0111,984,5002,011
2022-03-222,0372,0452,0172,0242,243,5002,024
2022-03-181,9952,0111,9802,0053,420,9002,005
2022-03-171,9962,0141,9892,0062,030,6002,006
2022-03-161,9902,0001,9851,9852,099,0001,985
2022-03-151,9711,9821,9681,9701,634,7001,970
2022-03-141,9861,9861,9611,9681,249,9001,968
2022-03-111,9942,0031,9771,9861,643,6001,986
2022-03-101,9641,9991,9531,9972,087,7001,997
2022-03-091,9241,9631,9201,9432,340,7001,943
2022-03-081,9321,9401,9131,9243,187,6001,924
2022-03-071,9821,9861,8761,9345,148,8001,934
2022-03-042,0192,0211,9781,9903,915,8001,990
2022-03-031,9952,0191,9882,0103,882,0002,010
2022-03-022,0512,0551,9121,96613,725,9001,966
2022-03-012,0562,0622,0512,0571,858,4002,057
2022-02-282,0672,0672,0472,0473,075,4002,047
2022-02-252,0632,0662,0562,0581,803,0002,058
2022-02-242,0592,0652,0502,0612,330,6002,061
2022-02-222,0662,0742,0562,0592,350,7002,059
2022-02-212,0862,0872,0732,0741,911,5002,074
2022-02-182,0912,0972,0882,0901,830,3002,090
2022-02-172,0942,0962,0872,0891,142,9002,089
2022-02-162,0962,0992,0892,0901,263,2002,090
2022-02-152,0862,0922,0792,0831,774,9002,083
2022-02-142,0852,0902,0822,0861,322,5002,086
2022-02-102,0942,0942,0842,0901,964,5002,090
2022-02-092,0932,0942,0852,0891,650,4002,089
2022-02-082,0862,0942,0852,0901,533,6002,090
2022-02-072,0872,0932,0832,0881,266,0002,088
2022-02-042,0932,0942,0832,0901,624,4002,090
2022-02-032,0892,0932,0762,0891,947,4002,089
2022-02-022,0932,0952,0882,0911,737,0002,091
2022-02-012,0752,0902,0742,0862,142,3002,086
2022-01-312,0822,0842,0722,0722,270,4002,072
2022-01-282,0912,0962,0822,0823,071,2002,082
2022-01-272,0892,0912,0762,0803,116,9002,080
2022-01-262,0882,0942,0822,0822,022,0002,082
2022-01-252,0902,0932,0842,0901,752,3002,090
2022-01-242,0902,0982,0832,0931,761,9002,093
2022-01-212,0782,0972,0752,0961,952,1002,096
2022-01-202,0742,0902,0722,0851,978,2002,085
2022-01-192,0792,0872,0652,0693,387,9002,069
2022-01-182,0992,1022,0882,0892,095,1002,089
2022-01-172,1082,1162,0902,0902,680,8002,090
2022-01-142,1162,1202,0862,1087,259,0002,108
2022-01-132,1392,1402,1182,1202,720,4002,120
2022-01-122,1352,1372,1232,1361,389,7002,136
2022-01-112,1442,1462,1282,1302,061,9002,130
2022-01-072,1402,1472,1352,1431,605,6002,143
2022-01-062,1372,1442,1362,1431,672,4002,143
2022-01-052,1362,1392,1342,1391,034,6002,139
2022-01-042,1332,1362,1302,1361,284,6002,136

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