5486 日立金属(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	921	929	921	922	363,000	878.10
1983-12-27	940	948	920	925	808,000	880.95
1983-12-26	940	954	931	940	1,253,000	895.24
1983-12-24	914	950	910	950	1,464,000	904.76
1983-12-23	867	899	867	899	1,176,000	856.19
1983-12-22	877	877	869	875	603,000	833.33
1983-12-21	865	880	855	879	1,049,000	837.14
1983-12-20	835	870	835	865	1,180,000	823.81
1983-12-19	828	840	818	838	421,000	798.10
1983-12-17	849	849	835	845	380,000	804.76
1983-12-16	818	850	812	845	2,220,000	804.76
1983-12-15	804	819	800	808	994,000	769.52
1983-12-14	807	807	795	800	372,000	761.91
1983-12-13	808	808	800	807	799,000	768.57
1983-12-12	799	806	799	801	609,000	762.86
1983-12-09	804	805	791	795	752,000	757.14
1983-12-08	803	810	796	800	515,000	761.91
1983-12-07	800	811	790	793	641,000	755.24
1983-12-06	805	806	800	800	506,000	761.91
1983-12-05	806	819	806	811	851,000	772.38
1983-12-03	805	810	803	806	888,000	767.62
1983-12-02	800	810	794	808	1,009,000	769.52
1983-12-01	779	782	773	782	180,000	744.76
1983-11-30	774	780	766	775	201,000	738.10
1983-11-29	786	786	761	771	107,000	734.29
1983-11-28	793	797	781	786	267,000	748.57
1983-11-26	793	793	790	793	171,000	755.24
1983-11-25	801	804	791	793	795,000	755.24
1983-11-24	790	802	786	800	1,228,000	761.91
1983-11-22	781	797	781	785	987,000	747.62
1983-11-21	779	780	775	775	119,000	738.10
1983-11-19	775	790	770	781	491,000	743.81
1983-11-18	764	770	755	770	773,000	733.33
1983-11-17	755	764	750	760	749,000	723.81
1983-11-16	751	751	740	745	178,000	709.52
1983-11-15	755	755	745	745	449,000	709.52
1983-11-14	745	750	740	743	322,000	707.62
1983-11-11	740	740	731	731	119,000	696.19
1983-11-10	733	744	730	743	144,000	707.62
1983-11-09	738	740	731	731	67,000	696.19
1983-11-08	737	738	737	737	106,000	701.91
1983-11-07	737	737	731	737	77,000	701.91
1983-11-05	741	741	735	740	112,000	704.76
1983-11-04	741	742	741	741	74,000	705.71
1983-11-02	749	749	739	740	321,000	704.76
1983-11-01	750	759	735	754	594,000	718.10
1983-10-31	750	750	742	747	141,000	711.43
1983-10-29	744	750	733	747	179,000	711.43
1983-10-28	748	749	731	744	435,000	708.57
1983-10-27	736	750	729	749	275,000	713.33
1983-10-26	723	733	723	726	151,000	691.43
1983-10-25	730	738	725	725	148,000	690.48
1983-10-24	738	740	730	733	56,000	698.10
1983-10-22	730	739	728	728	62,000	693.33
1983-10-21	730	735	728	735	165,000	700
1983-10-20	728	750	728	740	91,000	704.76
1983-10-19	734	740	720	735	234,000	700
1983-10-18	740	740	724	724	68,000	689.52
1983-10-17	730	731	725	730	86,000	695.24
1983-10-15	725	740	720	720	118,000	685.71
1983-10-14	746	755	731	733	303,000	698.10
1983-10-13	763	765	740	740	293,000	704.76
1983-10-12	760	775	755	775	333,000	738.10
1983-10-11	770	775	750	750	221,000	714.29
1983-10-07	774	775	765	770	679,000	733.33
1983-10-06	780	785	765	770	1,678,000	733.33
1983-10-05	744	759	744	759	1,124,000	722.86
1983-10-04	735	740	731	740	145,000	704.76
1983-10-03	749	749	725	725	335,000	690.48
1983-10-01	740	758	732	742	599,000	706.67
1983-09-30	721	735	720	730	879,000	695.24
1983-09-29	700	730	700	711	281,000	677.14
1983-09-28	689	710	688	705	344,000	671.43
1983-09-27	690	695	685	690	454,000	657.14
1983-09-26	690	696	684	695	107,000	661.91
1983-09-24	694	695	682	682	200,000	649.52
1983-09-22	705	705	681	697	251,000	663.81
1983-09-21	700	701	693	700	169,000	666.67
1983-09-20	685	687	680	680	147,000	647.62
1983-09-19	687	687	685	685	46,000	652.38
1983-09-17	697	697	687	687	15,000	654.29
1983-09-16	690	699	689	699	89,000	665.71
1983-09-14	687	695	685	690	100,000	657.14
1983-09-13	681	690	680	687	259,000	654.29
1983-09-12	686	695	686	695	82,000	661.91
1983-09-09	683	700	683	685	73,000	652.38
1983-09-08	709	709	685	690	198,000	657.14
1983-09-07	705	710	691	699	305,000	665.71
1983-09-06	710	716	705	705	308,000	671.43
1983-09-05	710	724	708	720	148,000	685.71
1983-09-03	705	710	705	705	18,000	671.43
1983-09-02	705	715	700	705	184,000	671.43
1983-09-01	719	730	705	710	158,000	676.19
1983-08-31	724	730	720	729	137,000	694.29
1983-08-30	724	725	710	725	408,000	690.48
1983-08-29	735	735	725	725	76,000	690.48
1983-08-27	735	740	722	725	482,000	690.48
1983-08-26	735	735	710	710	367,000	676.19
1983-08-25	740	750	733	735	223,000	700
1983-08-24	749	749	740	747	156,000	711.43
1983-08-23	769	769	732	732	1,283,000	697.14
1983-08-22	728	759	723	759	1,122,000	722.86
1983-08-20	715	730	715	730	491,000	695.24
1983-08-19	699	715	699	715	228,000	680.95
1983-08-18	712	714	705	709	101,000	675.24
1983-08-17	720	725	702	702	184,000	668.57
1983-08-16	715	730	715	730	405,000	695.24
1983-08-15	708	725	708	723	269,000	688.57
1983-08-12	688	708	688	708	231,000	674.29
1983-08-11	685	690	683	690	155,000	657.14
1983-08-10	685	700	680	681	314,000	648.57
1983-08-09	685	690	675	675	167,000	642.86
1983-08-08	690	700	690	697	44,000	663.81
1983-08-06	683	700	683	700	66,000	666.67
1983-08-05	700	700	675	675	170,000	642.86
1983-08-04	729	730	710	722	474,000	687.62
1983-08-03	725	734	725	733	1,216,000	698.10
1983-08-02	700	729	700	724	327,000	689.52
1983-08-01	700	710	690	700	124,000	666.67
1983-07-30	705	722	685	720	274,000	685.71
1983-07-29	730	734	725	725	609,000	690.48
1983-07-28	740	748	730	730	410,000	695.24
1983-07-27	734	755	726	750	1,555,000	714.29
1983-07-26	732	734	720	729	1,509,000	694.29
1983-07-25	730	734	720	730	1,661,000	695.24
1983-07-23	712	715	705	709	723,000	675.24
1983-07-22	715	715	705	710	1,543,000	676.19
1983-07-21	699	720	690	710	3,441,000	676.19
1983-07-20	670	683	666	683	1,672,000	650.48
1983-07-19	669	669	651	660	779,000	628.57
1983-07-18	666	672	665	670	2,870,000	638.10
1983-07-15	644	659	644	659	1,074,000	627.62
1983-07-14	632	640	632	637	466,000	606.67
1983-07-13	629	640	613	640	555,000	609.52
1983-07-12	640	645	634	635	680,000	604.76
1983-07-11	628	630	625	630	188,000	600
1983-07-09	630	630	625	630	456,000	600
1983-07-08	630	635	625	630	1,071,000	600
1983-07-07	625	640	625	633	922,000	602.86
1983-07-06	630	640	618	625	600,000	595.24
1983-07-05	620	651	620	650	3,783,000	619.05
1983-07-04	639	639	620	620	925,000	590.48
1983-07-02	630	644	625	637	1,804,000	606.67
1983-07-01	620	630	618	625	3,405,000	595.24
1983-06-30	580	600	576	599	1,143,000	570.48
1983-06-29	573	580	571	580	589,000	552.38
1983-06-28	570	575	566	573	448,000	545.71
1983-06-27	573	580	565	570	321,000	542.86
1983-06-25	565	580	562	574	160,000	546.67
1983-06-24	571	571	565	565	172,000	538.10
1983-06-23	570	570	561	561	277,000	534.29
1983-06-22	568	570	557	570	378,000	542.86
1983-06-21	571	571	562	569	294,000	541.91
1983-06-20	572	575	556	561	99,000	534.29
1983-06-17	580	580	572	572	333,000	544.76
1983-06-16	578	580	571	580	536,000	552.38
1983-06-15	588	588	578	578	261,000	550.48
1983-06-14	580	588	570	578	292,000	550.48
1983-06-13	587	588	580	581	408,000	553.33
1983-06-11	580	595	580	592	1,756,000	563.81
1983-06-10	560	580	560	578	512,000	550.48
1983-06-09	560	562	555	562	271,000	535.24
1983-06-08	562	570	560	562	401,000	535.24
1983-06-07	573	580	555	562	1,089,000	535.24
1983-06-06	562	567	561	561	308,000	534.29
1983-06-04	561	562	560	562	155,000	535.24
1983-06-03	564	564	555	560	106,000	533.33
1983-06-02	565	570	560	565	805,000	538.10
1983-06-01	548	565	548	565	912,000	538.10
1983-05-31	557	557	541	549	135,000	522.86
1983-05-30	555	565	545	560	770,000	533.33
1983-05-28	544	554	542	554	629,000	527.62
1983-05-27	535	543	535	540	273,000	514.29
1983-05-26	526	527	525	525	190,000	500
1983-05-25	530	530	525	525	26,000	500
1983-05-24	531	531	525	525	80,000	500
1983-05-23	534	534	525	527	56,000	501.91
1983-05-20	525	530	524	524	69,000	499.05
1983-05-19	530	530	525	525	9,000	500
1983-05-18	525	527	520	520	152,000	495.24
1983-05-17	530	530	525	526	47,000	500.95
1983-05-16	531	535	530	530	37,000	504.76
1983-05-14	530	531	528	531	24,000	505.71
1983-05-13	525	525	525	525	13,000	500
1983-05-12	525	526	525	526	11,000	500.95
1983-05-11	525	525	521	525	35,000	500
1983-05-10	535	535	520	525	58,000	500
1983-05-09	535	540	535	535	17,000	509.52
1983-05-07	540	540	535	538	108,000	512.38
1983-05-06	540	540	540	540	61,000	514.29
1983-05-04	536	541	536	540	53,000	514.29
1983-05-02	545	546	539	546	132,000	520
1983-04-30	550	557	547	550	419,000	523.81
1983-04-28	540	550	540	550	284,000	523.81
1983-04-27	538	540	538	540	36,000	514.29
1983-04-26	536	538	536	538	20,000	512.38
1983-04-25	548	548	535	535	44,000	509.52
1983-04-23	540	551	535	551	329,000	524.76
1983-04-22	531	540	531	535	45,000	509.52
1983-04-21	531	535	531	535	38,000	509.52
1983-04-20	533	539	525	535	71,000	509.52
1983-04-19	540	545	537	543	323,000	517.14
1983-04-18	539	543	539	543	103,000	517.14
1983-04-15	544	544	539	539	21,000	513.33
1983-04-14	539	544	539	544	262,000	518.10
1983-04-13	539	543	538	539	305,000	513.33
1983-04-12	505	540	505	539	442,000	513.33
1983-04-11	505	514	504	513	66,000	488.57
1983-04-09	502	509	502	503	8,000	479.05
1983-04-08	526	526	500	502	32,000	478.10
1983-04-07	523	530	508	530	124,000	504.76
1983-04-06	522	523	522	523	4,000	498.10
1983-04-05	522	523	522	522	19,000	497.14
1983-04-04	524	524	522	522	41,000	497.14
1983-04-02	525	525	524	524	71,000	499.05
1983-04-01	530	530	520	525	63,000	500
1983-03-31	529	529	525	525	16,000	500
1983-03-30	526	528	525	526	19,000	500.95
1983-03-29	520	530	520	525	30,000	500
1983-03-28	538	543	530	530	48,000	504.76
1983-03-26	589	589	583	584	138,000	505.63
1983-03-25	588	594	580	589	270,000	509.96
1983-03-24	585	595	575	590	545,000	510.82
1983-03-23	566	575	566	575	311,000	497.84
1983-03-22	565	566	563	566	61,000	490.04
1983-03-18	565	565	560	565	128,000	489.18
1983-03-17	569	570	561	565	108,000	489.18
1983-03-16	554	565	554	565	57,000	489.18
1983-03-15	555	555	555	555	43,000	480.52
1983-03-14	550	565	550	555	82,000	480.52
1983-03-12	550	550	547	547	26,000	473.59
1983-03-11	540	545	540	545	18,000	471.86
1983-03-10	549	550	540	542	21,000	469.26
1983-03-09	540	545	540	545	19,000	471.86
1983-03-08	539	550	539	550	18,000	476.19
1983-03-07	537	539	536	539	27,000	466.67
1983-03-05	535	536	535	536	36,000	464.07
1983-03-04	535	535	535	535	12,000	463.20
1983-03-03	536	538	533	535	98,000	463.20
1983-03-02	538	538	536	536	17,000	464.07
1983-03-01	550	550	538	538	69,000	465.80
1983-02-28	540	550	535	540	26,000	467.53
1983-02-26	538	550	535	550	22,000	476.19
1983-02-25	536	546	536	538	51,000	465.80
1983-02-24	533	539	533	534	23,000	462.34
1983-02-23	532	533	530	533	44,000	461.47
1983-02-22	535	535	532	532	55,000	460.61
1983-02-21	535	535	535	535	58,000	463.20
1983-02-18	538	538	535	535	223,000	463.20
1983-02-17	538	538	538	538	10,000	465.80
1983-02-16	535	540	535	540	30,000	467.53
1983-02-15	535	538	535	538	27,000	465.80
1983-02-14	545	545	535	535	45,000	463.20
1983-02-12	540	545	540	545	16,000	471.86
1983-02-10	540	550	540	550	37,000	476.19
1983-02-09	535	536	534	535	38,000	463.20
1983-02-08	534	534	534	534	20,000	462.34
1983-02-07	546	546	534	534	26,000	462.34
1983-02-05	545	545	544	544	16,000	471
1983-02-04	538	545	538	545	21,000	471.86
1983-02-03	538	540	538	540	36,000	467.53
1983-02-02	538	540	530	540	30,000	467.53
1983-02-01	544	548	541	548	14,000	474.46
1983-01-31	553	553	545	553	21,000	478.79
1983-01-29	544	559	536	555	108,000	480.52
1983-01-28	538	544	535	544	37,000	471
1983-01-27	550	550	542	548	46,000	474.46
1983-01-26	541	550	541	550	74,000	476.19
1983-01-25	555	556	545	551	126,000	477.06
1983-01-24	555	556	553	553	35,000	478.79
1983-01-22	557	557	555	556	26,000	481.39
1983-01-21	557	559	557	557	31,000	482.25
1983-01-20	556	557	556	557	43,000	482.25
1983-01-19	560	560	550	559	33,000	483.98
1983-01-18	565	567	559	560	197,000	484.85
1983-01-17	560	560	560	560	26,000	484.85
1983-01-14	560	563	560	560	78,000	484.85
1983-01-13	560	565	559	563	191,000	487.45
1983-01-12	558	565	556	560	185,000	484.85
1983-01-11	555	560	555	556	79,000	481.39
1983-01-10	559	559	555	555	29,000	480.52
1983-01-08	558	558	555	556	56,000	481.39
1983-01-07	556	556	553	553	122,000	478.79
1983-01-06	559	561	551	551	281,000	477.06
1983-01-05	554	562	553	559	77,000	483.98
1983-01-04	550	550	549	550	35,000	476.19

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