5486 日立金属(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	691	695	690	693	26,000	693
1986-12-26	690	709	690	709	61,000	709
1986-12-25	700	703	695	700	66,000	700
1986-12-24	702	704	700	704	67,000	704
1986-12-23	700	705	695	697	86,000	697
1986-12-22	710	710	699	700	245,000	700
1986-12-19	700	710	700	706	196,000	706
1986-12-18	700	710	700	700	157,000	700
1986-12-17	696	710	695	696	166,000	696
1986-12-16	701	701	690	696	332,000	696
1986-12-15	701	704	701	701	89,000	701
1986-12-12	705	710	705	705	44,000	705
1986-12-11	701	705	701	703	87,000	703
1986-12-10	701	705	701	705	71,000	705
1986-12-09	702	705	700	705	128,000	705
1986-12-08	710	710	700	708	126,000	708
1986-12-06	705	709	699	700	274,000	700
1986-12-05	711	711	700	700	198,000	700
1986-12-04	710	721	710	720	65,000	720
1986-12-03	725	725	716	724	59,000	724
1986-12-02	725	725	709	715	104,000	715
1986-12-01	730	730	726	726	169,000	726
1986-11-29	730	730	725	730	65,000	730
1986-11-28	740	741	726	730	99,000	730
1986-11-27	736	740	736	740	38,000	740
1986-11-26	737	740	736	736	102,000	736
1986-11-25	740	741	737	740	45,000	740
1986-11-22	745	745	736	736	28,000	736
1986-11-21	740	740	736	736	171,000	736
1986-11-20	740	740	735	735	331,000	735
1986-11-19	740	741	736	741	85,000	741
1986-11-18	735	745	735	740	22,000	740
1986-11-17	750	754	745	745	32,000	745
1986-11-14	740	750	731	745	127,000	745
1986-11-13	744	759	740	745	276,000	745
1986-11-12	730	748	730	748	408,000	748
1986-11-11	725	730	718	728	186,000	728
1986-11-10	730	730	715	718	161,000	718
1986-11-07	720	723	710	715	121,000	715
1986-11-06	721	723	721	723	33,000	723
1986-11-05	720	720	720	720	31,000	720
1986-11-04	720	729	720	726	80,000	726
1986-11-01	729	729	720	720	10,000	720
1986-10-31	720	734	719	720	89,000	720
1986-10-30	720	720	715	715	77,000	715
1986-10-29	715	720	715	715	58,000	715
1986-10-28	715	715	715	715	6,000	715
1986-10-27	719	720	715	715	50,000	715
1986-10-25	710	720	705	720	53,000	720
1986-10-24	705	720	700	705	311,000	705
1986-10-23	675	680	675	675	149,000	675
1986-10-22	680	686	675	675	128,000	675
1986-10-21	686	686	668	675	61,000	675
1986-10-20	691	695	685	685	53,000	685
1986-10-17	689	700	689	695	18,000	695
1986-10-16	689	695	689	689	70,000	689
1986-10-15	700	700	688	688	114,000	688
1986-10-14	683	686	683	686	59,000	686
1986-10-13	685	685	678	680	64,000	680
1986-10-09	660	675	660	675	71,000	675
1986-10-08	670	675	665	665	245,000	665
1986-10-07	675	675	670	670	149,000	670
1986-10-06	664	680	664	670	76,000	670
1986-10-04	655	673	655	662	33,000	662
1986-10-03	660	660	650	650	112,000	650
1986-10-02	680	681	660	665	73,000	665
1986-10-01	700	703	683	683	99,000	683
1986-09-30	705	705	699	700	219,000	700
1986-09-29	699	700	699	700	50,000	700
1986-09-27	699	699	699	699	25,000	699
1986-09-26	698	699	690	699	113,000	699
1986-09-25	701	704	700	704	21,000	704
1986-09-24	700	705	690	700	53,000	700
1986-09-22	690	690	680	690	103,000	690
1986-09-19	700	700	690	690	176,000	690
1986-09-18	695	701	690	700	111,000	700
1986-09-17	700	700	695	698	29,000	698
1986-09-16	698	705	698	701	11,000	701
1986-09-12	715	725	700	700	309,000	700
1986-09-11	711	725	710	716	111,000	716
1986-09-10	706	720	701	703	155,000	703
1986-09-09	700	710	700	706	45,000	706
1986-09-08	707	708	700	700	135,000	700
1986-09-06	707	710	707	707	101,000	707
1986-09-05	710	715	707	707	171,000	707
1986-09-04	706	725	705	706	136,000	706
1986-09-03	705	705	703	705	48,000	705
1986-09-01	702	710	700	700	100,000	700
1986-08-30	702	715	700	715	62,000	715
1986-08-29	700	720	699	717	165,000	717
1986-08-28	720	724	695	700	193,000	700
1986-08-27	725	740	720	720	124,000	720
1986-08-26	735	735	715	720	181,000	720
1986-08-25	740	741	725	730	133,000	730
1986-08-23	730	744	730	743	123,000	743
1986-08-22	701	740	701	721	54,000	721
1986-08-21	701	706	690	690	416,000	690
1986-08-20	725	725	701	716	802,000	716
1986-08-19	705	715	700	715	240,000	715
1986-08-18	727	730	715	725	204,000	725
1986-08-15	725	735	715	719	181,000	719
1986-08-14	770	770	740	740	93,000	740
1986-08-13	770	770	765	770	77,000	770
1986-08-12	774	774	750	760	128,000	760
1986-08-11	769	780	769	774	93,000	774
1986-08-08	773	773	768	770	105,000	770
1986-08-07	730	774	730	774	175,000	774
1986-08-06	725	737	725	735	178,000	735
1986-08-05	703	728	703	728	145,000	728
1986-08-04	715	715	701	703	37,000	703
1986-08-02	695	704	695	700	148,000	700
1986-08-01	700	700	685	690	156,000	690
1986-07-31	730	730	701	705	208,000	705
1986-07-30	716	729	716	729	151,000	729
1986-07-29	732	732	705	705	408,000	705
1986-07-28	755	756	747	750	113,000	750
1986-07-26	750	755	750	755	77,000	755
1986-07-25	750	760	750	755	263,000	755
1986-07-24	753	753	740	750	163,000	750
1986-07-23	731	755	731	733	173,000	733
1986-07-22	725	740	725	736	75,000	736
1986-07-21	734	736	730	735	120,000	735
1986-07-19	735	735	732	734	65,000	734
1986-07-18	760	770	750	760	278,000	760
1986-07-17	780	780	760	760	234,000	760
1986-07-16	800	800	780	781	283,000	781
1986-07-15	808	808	801	805	90,000	805
1986-07-14	810	810	801	808	81,000	808
1986-07-11	800	810	796	810	129,000	810
1986-07-10	800	810	799	800	89,000	800
1986-07-09	813	820	793	797	225,000	797
1986-07-08	827	830	818	820	436,000	820
1986-07-07	830	840	830	837	276,000	837
1986-07-05	815	826	815	826	24,000	826
1986-07-04	840	845	820	825	297,000	825
1986-07-03	850	850	840	840	245,000	840
1986-07-02	850	850	845	845	93,000	845
1986-07-01	860	860	850	850	265,000	850
1986-06-30	855	869	847	865	273,000	865
1986-06-28	841	850	831	845	140,000	845
1986-06-27	833	835	830	831	156,000	831
1986-06-26	835	835	825	830	165,000	830
1986-06-25	830	835	825	830	142,000	830
1986-06-24	830	835	820	830	118,000	830
1986-06-23	811	829	811	820	154,000	820
1986-06-21	820	820	810	810	386,000	810
1986-06-20	810	820	806	820	241,000	820
1986-06-19	806	816	806	810	211,000	810
1986-06-18	818	818	804	816	118,000	816
1986-06-17	818	818	808	818	119,000	818
1986-06-16	824	824	816	818	111,000	818
1986-06-13	825	825	816	824	94,000	824
1986-06-12	820	825	816	816	324,000	816
1986-06-11	818	825	818	820	113,000	820
1986-06-10	826	830	825	828	178,000	828
1986-06-09	805	830	805	830	116,000	830
1986-06-07	813	823	810	823	66,000	823
1986-06-06	828	830	823	823	487,000	823
1986-06-05	837	840	828	830	485,000	830
1986-06-04	844	845	840	845	291,000	845
1986-06-03	842	850	842	844	113,000	844
1986-06-02	850	850	841	843	112,000	843
1986-05-31	830	844	830	837	107,000	837
1986-05-30	831	843	830	830	511,000	830
1986-05-29	843	845	832	837	141,000	837
1986-05-28	850	855	843	843	149,000	843
1986-05-27	855	860	855	860	133,000	860
1986-05-26	855	865	855	864	83,000	864
1986-05-24	855	860	855	857	86,000	857
1986-05-23	850	860	850	854	111,000	854
1986-05-22	855	859	854	855	84,000	855
1986-05-21	849	860	849	856	39,000	856
1986-05-20	848	848	841	846	95,000	846
1986-05-19	839	860	839	860	64,000	860
1986-05-17	839	845	839	840	94,000	840
1986-05-16	858	859	848	848	121,000	848
1986-05-15	858	863	858	859	82,000	859
1986-05-14	863	869	860	860	294,000	860
1986-05-13	870	870	863	863	209,000	863
1986-05-12	868	878	868	868	120,000	868
1986-05-09	879	880	870	878	245,000	878
1986-05-08	885	888	878	880	466,000	880
1986-05-07	859	878	856	878	545,000	878
1986-05-06	861	863	861	861	140,000	861
1986-05-02	862	879	850	879	239,000	879
1986-05-01	869	869	850	869	376,000	869
1986-04-30	870	878	870	874	485,000	874
1986-04-28	891	891	860	860	406,000	860
1986-04-26	868	897	857	890	886,000	890
1986-04-25	866	866	837	850	576,000	850
1986-04-24	867	875	857	866	1,035,000	866
1986-04-23	839	865	830	859	624,000	859
1986-04-22	812	849	812	830	1,065,000	830
1986-04-21	810	820	810	810	393,000	810
1986-04-19	810	810	800	810	199,000	810
1986-04-18	800	800	796	800	475,000	800
1986-04-17	815	815	800	800	137,000	800
1986-04-16	785	818	785	805	166,000	805
1986-04-15	785	785	783	785	72,000	785
1986-04-14	780	793	779	779	86,000	779
1986-04-11	795	799	793	793	53,000	793
1986-04-10	791	805	791	795	46,000	795
1986-04-09	798	810	798	801	128,000	801
1986-04-08	790	796	790	796	100,000	796
1986-04-07	800	809	790	790	40,000	790
1986-04-05	808	808	800	801	54,000	801
1986-04-04	789	818	789	809	64,000	809
1986-04-03	795	800	791	791	203,000	791
1986-04-02	783	814	775	804	180,000	804
1986-04-01	790	790	782	782	88,000	782
1986-03-31	775	780	765	780	97,000	780
1986-03-29	784	784	775	775	188,000	775
1986-03-28	776	800	775	785	231,000	785
1986-03-27	744	775	743	774	157,000	774
1986-03-26	741	745	741	743	133,000	743
1986-03-25	744	745	740	740	108,000	740
1986-03-24	735	745	735	745	77,000	745
1986-03-22	744	745	735	735	75,000	735
1986-03-20	735	758	735	745	254,000	745
1986-03-19	735	740	735	735	171,000	735
1986-03-18	751	758	731	740	908,000	740
1986-03-17	755	765	750	751	689,000	751
1986-03-15	772	782	770	775	134,000	775
1986-03-14	766	785	766	785	253,000	785
1986-03-13	765	768	765	765	165,000	765
1986-03-12	790	790	750	755	150,000	755
1986-03-11	780	789	775	780	54,000	780
1986-03-10	789	789	780	781	51,000	781
1986-03-07	775	790	774	790	53,000	790
1986-03-06	775	775	771	775	35,000	775
1986-03-05	779	780	770	770	303,000	770
1986-03-04	795	802	785	785	244,000	785
1986-03-03	785	789	780	788	36,000	788
1986-03-01	775	781	771	775	51,000	775
1986-02-28	781	781	770	777	217,000	777
1986-02-27	785	790	780	781	271,000	781
1986-02-26	782	792	782	790	110,000	790
1986-02-25	785	792	783	792	149,000	792
1986-02-24	780	780	780	780	188,000	780
1986-02-22	787	787	780	780	55,000	780
1986-02-21	780	790	776	780	224,000	780
1986-02-20	788	788	776	780	68,000	780
1986-02-19	794	794	775	779	77,000	779
1986-02-18	786	795	780	794	118,000	794
1986-02-17	780	795	780	788	88,000	788
1986-02-15	810	810	800	800	61,000	800
1986-02-14	790	815	790	810	298,000	810
1986-02-13	818	833	818	830	138,000	830
1986-02-12	814	817	814	817	138,000	817
1986-02-10	830	830	815	816	81,000	816
1986-02-07	830	830	825	830	65,000	830
1986-02-06	840	840	826	830	102,000	830
1986-02-05	840	850	840	842	221,000	842
1986-02-04	837	843	835	840	185,000	840
1986-02-03	840	840	830	835	259,000	835
1986-02-01	845	849	841	845	48,000	845
1986-01-31	849	855	833	845	247,000	845
1986-01-30	863	863	840	859	1,406,000	859
1986-01-29	855	875	841	853	3,178,000	853
1986-01-28	789	825	780	817	1,176,000	817
1986-01-27	789	792	785	789	88,000	789
1986-01-25	799	799	790	790	366,000	790
1986-01-24	781	795	781	794	273,000	794
1986-01-23	776	788	776	780	187,000	780
1986-01-22	766	798	766	781	191,000	781
1986-01-21	759	775	759	762	49,000	762
1986-01-20	750	756	750	756	15,000	756
1986-01-18	746	746	745	746	38,000	746
1986-01-17	747	748	740	745	165,000	745
1986-01-16	731	750	731	745	158,000	745
1986-01-14	730	736	730	736	50,000	736
1986-01-13	747	747	745	745	55,000	745
1986-01-10	746	752	746	747	83,000	747
1986-01-09	770	772	746	746	108,000	746
1986-01-08	772	772	771	772	93,000	772
1986-01-07	773	775	771	771	158,000	771
1986-01-06	773	783	773	773	49,000	773
1986-01-04	771	773	771	771	11,000	771

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