5486 日立金属(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	773	773	771	773	56,000	773
1985-12-27	785	785	773	773	80,000	773
1985-12-26	800	800	780	783	56,000	783
1985-12-25	784	791	777	791	195,000	791
1985-12-24	780	786	773	780	252,000	780
1985-12-23	780	785	775	785	303,000	785
1985-12-21	785	790	785	785	23,000	785
1985-12-20	785	785	780	780	233,000	780
1985-12-19	774	780	772	780	48,000	780
1985-12-18	785	785	770	770	127,000	770
1985-12-17	799	800	785	785	138,000	785
1985-12-16	790	800	790	798	101,000	798
1985-12-13	805	805	790	799	224,000	799
1985-12-12	810	810	800	802	181,000	802
1985-12-11	815	815	795	800	244,000	800
1985-12-10	809	818	800	810	230,000	810
1985-12-09	806	815	800	809	267,000	809
1985-12-07	810	819	810	816	143,000	816
1985-12-06	820	830	812	820	786,000	820
1985-12-05	815	819	804	818	447,000	818
1985-12-04	798	818	795	815	819,000	815
1985-12-03	792	809	782	800	910,000	800
1985-12-02	777	792	777	792	156,000	792
1985-11-30	790	790	770	778	164,000	778
1985-11-29	799	799	784	791	106,000	791
1985-11-28	779	800	774	799	429,000	799
1985-11-27	755	774	750	774	467,000	774
1985-11-26	756	756	750	756	87,000	756
1985-11-25	765	765	759	759	114,000	759
1985-11-22	750	780	745	765	578,000	765
1985-11-21	737	754	737	739	267,000	739
1985-11-20	720	740	720	735	217,000	735
1985-11-19	728	730	726	726	47,000	726
1985-11-18	732	732	722	730	97,000	730
1985-11-16	718	722	715	722	24,000	722
1985-11-15	716	727	716	727	96,000	727
1985-11-14	725	725	720	720	49,000	720
1985-11-13	727	727	725	725	42,000	725
1985-11-12	725	727	725	726	117,000	726
1985-11-11	726	727	725	727	47,000	727
1985-11-08	732	732	725	727	78,000	727
1985-11-07	741	743	720	735	119,000	735
1985-11-06	730	750	730	731	134,000	731
1985-11-05	733	738	729	730	181,000	730
1985-11-02	729	740	729	735	153,000	735
1985-11-01	740	742	720	730	197,000	730
1985-10-31	740	740	735	736	378,000	736
1985-10-30	725	750	725	744	530,000	744
1985-10-29	750	751	725	730	529,000	730
1985-10-28	730	763	724	744	588,000	744
1985-10-26	730	730	720	725	255,000	725
1985-10-25	719	735	715	720	1,025,000	720
1985-10-24	708	720	700	715	308,000	715
1985-10-23	704	717	704	715	380,000	715
1985-10-22	701	705	696	705	291,000	705
1985-10-21	710	710	685	705	40,000	705
1985-10-19	711	717	711	711	100,000	711
1985-10-18	718	718	712	715	157,000	715
1985-10-17	725	725	690	722	696,000	722
1985-10-16	656	720	655	715	480,000	715
1985-10-15	658	658	650	653	141,000	653
1985-10-14	653	660	648	658	227,000	658
1985-10-11	643	660	641	655	283,000	655
1985-10-09	639	655	639	653	309,000	653
1985-10-08	627	643	627	640	188,000	640
1985-10-07	625	635	622	635	99,000	635
1985-10-05	630	630	625	625	101,000	625
1985-10-04	630	635	630	635	53,000	635
1985-10-03	630	637	630	637	119,000	637
1985-10-02	635	639	630	635	177,000	635
1985-10-01	621	641	620	640	162,000	640
1985-09-30	621	630	620	630	70,000	630
1985-09-28	610	625	607	610	75,000	610
1985-09-27	615	625	606	620	194,000	620
1985-09-26	650	650	645	650	192,000	650
1985-09-25	673	674	660	660	356,000	660
1985-09-24	672	680	672	673	126,000	673
1985-09-21	672	672	670	672	46,000	672
1985-09-20	671	680	670	670	254,000	670
1985-09-19	670	679	670	670	141,000	670
1985-09-18	691	691	679	680	100,000	680
1985-09-17	699	700	690	690	32,000	690
1985-09-13	699	700	690	699	95,000	699
1985-09-12	689	702	688	702	279,000	702
1985-09-11	672	685	668	685	201,000	685
1985-09-10	679	679	671	679	71,000	679
1985-09-09	665	679	665	679	135,000	679
1985-09-07	665	665	664	665	40,000	665
1985-09-06	664	671	661	665	242,000	665
1985-09-05	680	681	661	673	86,000	673
1985-09-04	682	682	680	681	117,000	681
1985-09-03	687	687	686	687	56,000	687
1985-09-02	686	690	685	687	88,000	687
1985-08-31	686	686	685	686	29,000	686
1985-08-30	687	687	685	686	62,000	686
1985-08-29	690	690	686	690	55,000	690
1985-08-28	690	692	686	686	86,000	686
1985-08-27	691	693	690	690	85,000	690
1985-08-26	695	695	693	693	46,000	693
1985-08-24	693	694	693	693	30,000	693
1985-08-23	696	696	692	693	46,000	693
1985-08-22	695	699	690	695	57,000	695
1985-08-21	695	699	695	695	61,000	695
1985-08-20	700	700	695	697	89,000	697
1985-08-19	700	700	695	700	55,000	700
1985-08-17	700	700	700	700	21,000	700
1985-08-16	698	700	690	695	66,000	695
1985-08-15	686	696	686	688	98,000	688
1985-08-14	690	700	690	695	68,000	695
1985-08-13	694	695	688	690	120,000	690
1985-08-12	710	710	695	695	105,000	695
1985-08-09	720	722	707	710	402,000	710
1985-08-08	720	724	720	720	142,000	720
1985-08-07	734	734	720	720	109,000	720
1985-08-06	705	735	700	735	226,000	735
1985-08-05	718	718	710	710	118,000	710
1985-08-03	718	718	710	718	60,000	718
1985-08-02	715	720	710	719	156,000	719
1985-08-01	700	715	700	710	192,000	710
1985-07-31	695	710	695	705	47,000	705
1985-07-30	691	700	690	690	77,000	690
1985-07-29	700	700	685	690	101,000	690
1985-07-27	691	700	690	700	50,000	700
1985-07-26	700	700	680	690	127,000	690
1985-07-25	718	728	701	701	168,000	701
1985-07-24	730	740	720	730	258,000	730
1985-07-23	731	735	730	731	117,000	731
1985-07-22	745	745	730	730	74,000	730
1985-07-20	740	750	730	750	36,000	750
1985-07-19	740	749	730	745	185,000	745
1985-07-18	760	760	740	740	126,000	740
1985-07-17	740	765	740	760	233,000	760
1985-07-16	725	740	725	740	95,000	740
1985-07-15	740	750	720	720	167,000	720
1985-07-12	741	750	730	739	228,000	739
1985-07-11	750	760	740	740	282,000	740
1985-07-10	776	780	766	770	306,000	770
1985-07-09	790	790	765	777	256,000	777
1985-07-08	806	806	790	790	91,000	790
1985-07-06	809	810	801	810	13,000	810
1985-07-05	800	801	785	800	63,000	800
1985-07-04	809	809	800	800	77,000	800
1985-07-03	800	810	800	800	127,000	800
1985-07-02	811	815	800	800	398,000	800
1985-07-01	810	815	810	811	62,000	811
1985-06-29	815	815	810	815	8,000	815
1985-06-28	805	815	805	810	68,000	810
1985-06-27	814	814	805	805	42,000	805
1985-06-26	808	820	801	810	244,000	810
1985-06-25	801	810	801	805	178,000	805
1985-06-24	785	810	785	800	126,000	800
1985-06-22	770	785	770	780	64,000	780
1985-06-21	769	780	760	770	210,000	770
1985-06-20	779	780	750	770	260,000	770
1985-06-19	780	786	780	785	95,000	785
1985-06-18	781	785	781	781	82,000	781
1985-06-17	801	810	795	795	43,000	795
1985-06-15	810	812	809	810	45,000	810
1985-06-14	812	813	810	811	72,000	811
1985-06-13	828	837	819	819	135,000	819
1985-06-12	830	839	820	838	69,000	838
1985-06-11	808	845	808	835	106,000	835
1985-06-10	801	814	801	814	163,000	814
1985-06-07	801	820	801	809	146,000	809
1985-06-06	800	815	790	800	177,000	800
1985-06-05	780	819	780	800	161,000	800
1985-06-04	770	780	767	779	220,000	779
1985-06-03	793	795	765	775	247,000	775
1985-06-01	821	829	813	823	99,000	823
1985-05-31	840	855	840	840	100,000	840
1985-05-30	851	854	849	850	46,000	850
1985-05-29	845	851	843	849	190,000	849
1985-05-28	850	854	850	854	182,000	854
1985-05-27	853	864	853	855	99,000	855
1985-05-25	851	860	851	859	44,000	859
1985-05-24	851	860	850	859	212,000	859
1985-05-23	865	869	858	860	363,000	860
1985-05-22	876	878	860	865	394,000	865
1985-05-21	880	885	870	871	241,000	871
1985-05-20	886	888	885	885	60,000	885
1985-05-18	875	880	875	876	48,000	876
1985-05-17	856	885	856	885	157,000	885
1985-05-16	861	870	850	864	582,000	864
1985-05-15	910	910	870	870	449,000	870
1985-05-14	910	914	910	910	372,000	910
1985-05-13	915	920	910	910	211,000	910
1985-05-10	915	918	911	918	324,000	918
1985-05-09	915	920	915	920	58,000	920
1985-05-08	906	920	906	915	76,000	915
1985-05-07	915	916	915	916	149,000	916
1985-05-04	910	920	910	915	71,000	915
1985-05-02	920	920	904	920	222,000	920
1985-05-01	903	928	903	928	32,000	928
1985-04-30	899	909	899	900	110,000	900
1985-04-27	900	910	900	909	37,000	909
1985-04-26	911	925	905	910	188,000	910
1985-04-25	885	905	885	905	102,000	905
1985-04-24	880	895	880	895	195,000	895
1985-04-23	880	885	880	880	254,000	880
1985-04-22	880	890	880	885	176,000	885
1985-04-20	860	880	860	880	154,000	880
1985-04-19	860	870	856	870	239,000	870
1985-04-18	885	886	870	871	181,000	871
1985-04-17	900	910	886	886	385,000	886
1985-04-16	915	918	910	910	326,000	910
1985-04-15	921	925	915	923	418,000	923
1985-04-12	928	932	912	925	304,000	925
1985-04-11	940	941	932	932	151,000	932
1985-04-10	925	943	925	937	372,000	937
1985-04-09	935	944	935	935	384,000	935
1985-04-08	928	945	925	938	282,000	938
1985-04-06	930	938	926	938	41,000	938
1985-04-05	944	944	931	931	264,000	931
1985-04-04	935	944	926	944	526,000	944
1985-04-03	945	945	931	940	879,000	940
1985-04-02	951	960	951	955	290,000	955
1985-04-01	960	960	949	949	171,000	949
1985-03-30	960	960	940	950	189,000	950
1985-03-29	960	970	960	960	380,000	960
1985-03-28	962	975	960	960	136,000	960
1985-03-27	960	960	950	960	419,000	960
1985-03-26	1,030	1,040	1,010	1,020	633,000	971.43
1985-03-25	1,050	1,050	1,030	1,050	225,000	1,000
1985-03-23	1,060	1,060	1,040	1,050	275,000	1,000
1985-03-22	1,060	1,060	1,050	1,060	97,000	1,009.52
1985-03-20	1,050	1,060	1,040	1,050	433,000	1,000
1985-03-19	1,040	1,060	1,040	1,040	228,000	990.48
1985-03-18	1,030	1,050	1,030	1,030	237,000	980.95
1985-03-16	1,030	1,040	1,020	1,040	154,000	990.48
1985-03-15	1,020	1,030	1,020	1,030	299,000	980.95
1985-03-14	1,040	1,050	1,020	1,020	383,000	971.43
1985-03-13	1,010	1,060	1,010	1,050	836,000	1,000
1985-03-12	1,010	1,020	1,010	1,010	141,000	961.91
1985-03-11	1,010	1,020	1,010	1,010	373,000	961.91
1985-03-08	1,010	1,020	1,010	1,010	174,000	961.91
1985-03-07	1,010	1,030	1,010	1,030	167,000	980.95
1985-03-06	1,020	1,030	1,000	1,030	351,000	980.95
1985-03-05	1,030	1,030	1,010	1,020	132,000	971.43
1985-03-04	1,030	1,040	1,030	1,030	136,000	980.95
1985-03-02	1,050	1,050	1,030	1,030	91,000	980.95
1985-03-01	1,040	1,070	1,020	1,050	866,000	1,000
1985-02-28	1,000	1,040	1,000	1,040	337,000	990.48
1985-02-27	1,010	1,020	1,000	1,020	593,000	971.43
1985-02-26	1,030	1,040	1,000	1,010	431,000	961.91
1985-02-25	1,010	1,040	1,000	1,030	174,000	980.95
1985-02-23	1,010	1,020	1,000	1,010	132,000	961.91
1985-02-22	1,010	1,020	1,000	1,010	352,000	961.91
1985-02-21	1,020	1,040	1,010	1,030	240,000	980.95
1985-02-20	1,040	1,050	1,030	1,040	172,000	990.48
1985-02-19	1,040	1,050	1,040	1,050	80,000	1,000
1985-02-18	1,040	1,050	1,040	1,040	136,000	990.48
1985-02-16	1,050	1,050	1,040	1,040	111,000	990.48
1985-02-15	1,040	1,060	1,040	1,040	180,000	990.48
1985-02-14	1,070	1,070	1,050	1,060	198,000	1,009.52
1985-02-13	1,070	1,090	1,060	1,060	263,000	1,009.52
1985-02-12	1,080	1,100	1,070	1,100	406,000	1,047.62
1985-02-08	1,080	1,100	1,080	1,100	502,000	1,047.62
1985-02-07	1,100	1,100	1,080	1,080	502,000	1,028.57
1985-02-06	1,080	1,120	1,070	1,080	2,248,000	1,028.57
1985-02-05	993	1,060	993	1,060	767,000	1,009.52
1985-02-04	1,020	1,030	993	993	240,000	945.71
1985-02-02	1,040	1,040	1,010	1,010	198,000	961.91
1985-02-01	1,040	1,050	1,020	1,040	520,000	990.48
1985-01-31	1,000	1,050	1,000	1,040	496,000	990.48
1985-01-30	970	1,000	970	1,000	168,000	952.38
1985-01-29	985	985	970	970	297,000	923.81
1985-01-28	995	999	982	982	149,000	935.24
1985-01-26	981	1,000	981	987	238,000	940
1985-01-25	1,000	1,000	990	1,000	205,000	952.38
1985-01-24	1,000	1,020	1,000	1,010	249,000	961.91
1985-01-23	1,020	1,030	1,010	1,020	147,000	971.43
1985-01-22	1,060	1,060	1,020	1,020	147,000	971.43
1985-01-21	1,020	1,040	1,020	1,040	111,000	990.48
1985-01-19	1,020	1,030	1,020	1,020	40,000	971.43
1985-01-18	1,020	1,040	1,010	1,010	510,000	961.91
1985-01-17	1,040	1,070	1,040	1,050	203,000	1,000
1985-01-16	1,030	1,040	1,030	1,040	113,000	990.48
1985-01-14	1,030	1,090	1,020	1,090	236,000	1,038.10
1985-01-11	1,030	1,040	1,020	1,020	328,000	971.43
1985-01-10	1,020	1,030	1,020	1,030	106,000	980.95
1985-01-09	1,040	1,040	1,010	1,010	120,000	961.91
1985-01-08	1,030	1,040	1,010	1,040	183,000	990.48
1985-01-07	1,020	1,040	1,020	1,030	44,000	980.95
1985-01-05	1,050	1,050	1,040	1,040	48,000	990.48

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