5486 日立金属(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,1501,1501,1101,110157,0001,110
1988-12-271,1001,1301,0701,130361,0001,130
1988-12-261,0801,1101,0801,100184,0001,100
1988-12-241,0801,1001,0801,100166,0001,100
1988-12-231,1301,1301,0801,10058,0001,100
1988-12-221,1201,1401,1201,130481,0001,130
1988-12-211,1001,1401,1001,120284,0001,120
1988-12-201,1301,1401,1201,120164,0001,120
1988-12-191,1401,1401,1201,120193,0001,120
1988-12-161,1301,1301,0801,080146,0001,080
1988-12-151,1201,1501,1201,130116,0001,130
1988-12-141,1201,1401,1201,14088,0001,140
1988-12-131,1301,1601,1301,150308,0001,150
1988-12-121,1201,1401,1201,14067,0001,140
1988-12-091,1301,1501,1201,120188,0001,120
1988-12-081,1101,1501,1101,150148,0001,150
1988-12-071,1501,1601,1401,15078,0001,150
1988-12-061,1501,1601,1401,160126,0001,160
1988-12-051,1501,1601,1301,150313,0001,150
1988-12-031,1501,1601,1501,150108,0001,150
1988-12-021,1701,1701,1501,150232,0001,150
1988-12-011,1801,1801,1501,170580,0001,170
1988-11-301,1901,1901,1501,1701,070,0001,170
1988-11-291,1101,1801,1101,1801,038,0001,180
1988-11-281,0801,1301,0801,110421,0001,110
1988-11-261,0701,1001,0701,100238,0001,100
1988-11-251,1001,1001,0701,070250,0001,070
1988-11-241,0901,1001,0601,060213,0001,060
1988-11-221,0901,1001,0801,090197,0001,090
1988-11-211,0801,1101,0801,080147,0001,080
1988-11-181,0901,1001,0801,080127,0001,080
1988-11-171,0801,1201,0801,090116,0001,090
1988-11-161,1001,1101,0901,090466,0001,090
1988-11-151,0901,1001,0801,090392,0001,090
1988-11-141,0501,0801,0401,050136,0001,050
1988-11-111,0501,0601,0401,050184,0001,050
1988-11-101,0901,0901,0501,050247,0001,050
1988-11-091,0401,0601,0401,060243,0001,060
1988-11-081,0401,0401,0301,03086,0001,030
1988-11-071,0901,0901,0401,040318,0001,040
1988-11-051,0401,0901,0401,090174,0001,090
1988-11-041,0301,0601,0301,030326,0001,030
1988-11-021,0601,0601,0201,020258,0001,020
1988-11-011,0401,0601,0401,050207,0001,050
1988-10-311,0201,0501,0201,020184,0001,020
1988-10-291,0101,0201,0001,01099,0001,010
1988-10-281,0101,0301,0001,030645,0001,030
1988-10-271,0301,0401,0101,010347,0001,010
1988-10-261,0301,0401,0201,020102,0001,020
1988-10-251,0101,0301,0101,020125,0001,020
1988-10-241,0301,0301,0201,02060,0001,020
1988-10-221,0301,0301,0301,03013,0001,030
1988-10-211,0501,0901,0301,09088,0001,090
1988-10-201,0201,0501,0201,03079,0001,030
1988-10-199901,0609901,050206,0001,050
1988-10-181,0401,0401,0101,01081,0001,010
1988-10-171,0101,0201,0001,02096,0001,020
1988-10-141,0101,0301,0101,02096,0001,020
1988-10-131,0501,0501,0301,030167,0001,030
1988-10-121,0901,1001,0701,070144,0001,070
1988-10-111,0301,1101,0301,070108,0001,070
1988-10-071,0101,0401,0101,030109,0001,030
1988-10-061,0401,0401,0101,01017,0001,010
1988-10-051,0401,0501,0301,030247,0001,030
1988-10-041,0601,0601,0501,06083,0001,060
1988-10-031,0501,0901,0501,050100,0001,050
1988-10-011,0901,0901,0601,06077,0001,060
1988-09-301,1101,1101,0801,080103,0001,080
1988-09-291,1101,1101,1001,11024,0001,110
1988-09-281,1301,1301,1101,12047,0001,120
1988-09-271,1301,1301,1301,13063,0001,130
1988-09-261,1001,1301,0801,090276,0001,090
1988-09-241,1301,1301,1001,100173,0001,100
1988-09-221,1301,1301,1001,130397,0001,130
1988-09-211,1201,1401,0901,10082,0001,100
1988-09-201,1101,1301,0801,100463,0001,100
1988-09-191,1001,1001,0901,09091,0001,090
1988-09-161,1001,1001,0901,100113,0001,100
1988-09-141,1001,1001,0901,090328,0001,090
1988-09-131,1001,1201,1001,100215,0001,100
1988-09-121,0901,1001,0901,10096,0001,100
1988-09-091,0901,1201,0801,080512,0001,080
1988-09-081,0701,0801,0701,08058,0001,080
1988-09-071,0701,0701,0601,07070,0001,070
1988-09-061,0801,0901,0601,060105,0001,060
1988-09-051,0901,0901,0501,08047,0001,080
1988-09-031,0701,0701,0501,07038,0001,070
1988-09-021,0501,0701,0401,05049,0001,050
1988-09-011,0401,0501,0401,05018,0001,050
1988-08-311,0901,0901,0601,060203,0001,060
1988-08-301,0801,0801,0601,070239,0001,070
1988-08-291,1001,1001,0801,09064,0001,090
1988-08-261,1001,1101,0901,09077,0001,090
1988-08-251,1001,1201,1001,12044,0001,120
1988-08-241,1001,1101,0901,10088,0001,100
1988-08-231,1001,1101,0801,08073,0001,080
1988-08-221,1001,1301,1001,100189,0001,100
1988-08-191,1101,1301,1001,100188,0001,100
1988-08-181,1201,1201,1001,110527,0001,110
1988-08-171,1401,1401,1001,100133,0001,100
1988-08-161,1201,1501,1201,12099,0001,120
1988-08-151,1201,1401,1101,140205,0001,140
1988-08-121,1301,1301,1101,13097,0001,130
1988-08-111,1001,1201,1001,110234,0001,110
1988-08-101,1501,1501,1001,120314,0001,120
1988-08-091,1501,1701,1501,15089,0001,150
1988-08-081,1401,1601,1301,140380,0001,140
1988-08-061,1401,1601,1401,15049,0001,150
1988-08-051,1801,1801,1601,170169,0001,170
1988-08-041,1401,1601,1401,160252,0001,160
1988-08-031,1801,1901,1501,160200,0001,160
1988-08-021,1301,1801,1301,180220,0001,180
1988-08-011,1301,1501,1301,130116,0001,130
1988-07-301,1501,1501,1301,130114,0001,130
1988-07-291,1701,1701,1301,150232,0001,150
1988-07-281,1701,1701,1101,160702,0001,160
1988-07-271,1401,1701,1201,170515,0001,170
1988-07-261,1901,1901,1201,120513,0001,120
1988-07-251,1301,1901,1201,160823,0001,160
1988-07-231,1501,1601,1201,130122,0001,130
1988-07-221,1901,1901,1301,170354,0001,170
1988-07-211,2101,2101,1801,180222,0001,180
1988-07-201,1501,2001,1501,200325,0001,200
1988-07-191,1701,1801,1501,150178,0001,150
1988-07-181,1801,1901,1701,170181,0001,170
1988-07-151,2001,2101,1501,170295,0001,170
1988-07-141,2001,2001,1701,180105,0001,180
1988-07-131,2201,2201,1801,200337,0001,200
1988-07-121,1901,2101,1901,190121,0001,190
1988-07-111,2101,2101,1801,210345,0001,210
1988-07-081,2201,2201,1701,190381,0001,190
1988-07-071,2101,2201,1901,2201,130,0001,220
1988-07-061,1701,2201,1601,2101,410,0001,210
1988-07-051,1801,1901,1501,170306,0001,170
1988-07-041,1201,1501,1201,140143,0001,140
1988-07-021,1201,1501,1201,140133,0001,140
1988-07-011,1701,1901,1301,130473,0001,130
1988-06-301,1701,2001,1601,170268,0001,170
1988-06-291,1501,1901,1401,150585,0001,150
1988-06-281,1701,1801,1401,140213,0001,140
1988-06-271,2101,2101,1801,180626,0001,180
1988-06-251,2201,2301,2001,2001,215,0001,200
1988-06-241,1701,2401,1701,2002,228,0001,200
1988-06-231,1501,1601,1201,150741,0001,150
1988-06-221,1401,1701,1101,1101,404,0001,110
1988-06-211,1201,1201,1001,1001,075,0001,100
1988-06-201,1101,1201,1101,11066,0001,110
1988-06-171,1201,1301,1101,120115,0001,120
1988-06-161,1201,1401,1201,120155,0001,120
1988-06-151,1401,1401,1101,120354,0001,120
1988-06-141,1401,1401,1201,12062,0001,120
1988-06-131,1101,1201,1101,120173,0001,120
1988-06-101,1201,1301,1101,120226,0001,120
1988-06-091,1301,1301,1101,12094,0001,120
1988-06-081,1101,1401,1101,130599,0001,130
1988-06-071,1301,1401,1201,130154,0001,130
1988-06-061,1301,1301,1201,130424,0001,130
1988-06-041,1501,1501,1101,11058,0001,110
1988-06-031,1201,1401,1101,110145,0001,110
1988-06-021,1201,1401,1101,120214,0001,120
1988-06-011,1401,1601,1101,130351,0001,130
1988-05-311,1201,1401,1101,12077,0001,120
1988-05-301,1001,1401,1001,12093,0001,120
1988-05-281,1201,1401,1101,110107,0001,110
1988-05-271,1301,1501,1201,150301,0001,150
1988-05-261,1601,1601,1301,140162,0001,140
1988-05-251,1601,1601,1301,150153,0001,150
1988-05-241,1401,1501,1201,120328,0001,120
1988-05-231,1601,1601,1301,150331,0001,150
1988-05-201,1701,1701,1401,160379,0001,160
1988-05-191,1601,1801,1601,170152,0001,170
1988-05-181,1901,2001,1801,180232,0001,180
1988-05-171,1901,2101,1801,210599,0001,210
1988-05-161,1501,2101,1501,2102,573,0001,210
1988-05-131,1501,1501,1301,140156,0001,140
1988-05-121,1201,1501,1201,150206,0001,150
1988-05-111,1501,1601,1401,140193,0001,140
1988-05-101,1401,1801,1401,140591,0001,140
1988-05-091,1401,1701,1401,150245,0001,150
1988-05-071,1501,1701,1501,150220,0001,150
1988-05-061,1901,1901,1501,170351,0001,170
1988-05-021,1701,2101,1701,180753,0001,180
1988-04-301,1701,1701,1501,170111,0001,170
1988-04-281,1901,2001,1701,170303,0001,170
1988-04-271,2101,2101,1701,190699,0001,190
1988-04-261,1901,2201,1601,2103,512,0001,210
1988-04-251,1001,1701,0901,150611,0001,150
1988-04-231,1201,1201,0901,090210,0001,090
1988-04-221,1401,1401,1101,110221,0001,110
1988-04-211,1401,1401,1301,13066,0001,130
1988-04-201,1201,1501,1201,140127,0001,140
1988-04-191,1301,1301,1201,120122,0001,120
1988-04-181,1401,1401,1301,13022,0001,130
1988-04-151,1101,1501,1101,13056,0001,130
1988-04-141,1701,1801,1301,130391,0001,130
1988-04-131,1801,1901,1601,170877,0001,170
1988-04-121,1701,1801,1401,1701,119,0001,170
1988-04-111,1501,1801,1301,140480,0001,140
1988-04-081,1501,1601,1301,140268,0001,140
1988-04-071,1601,1701,1301,170874,0001,170
1988-04-061,1701,1701,1401,160681,0001,160
1988-04-051,1601,1801,1401,1701,787,0001,170
1988-04-041,0901,1801,0901,1801,775,0001,180
1988-04-021,0601,0901,0601,08060,0001,080
1988-04-011,0501,1001,0501,070377,0001,070
1988-03-311,0701,1001,0601,070303,0001,070
1988-03-301,0801,0901,0601,070234,0001,070
1988-03-291,0901,1001,0501,080202,0001,080
1988-03-281,0601,1001,0501,080393,0001,080
1988-03-261,1101,1101,0701,110112,0001,110
1988-03-251,1001,1001,0801,090104,0001,090
1988-03-241,0901,1101,0901,090494,0001,090
1988-03-231,0701,0801,0601,070243,0001,070
1988-03-221,0801,0801,0601,070196,0001,070
1988-03-181,1001,1101,0901,090286,0001,090
1988-03-171,0701,1101,0701,110233,0001,110
1988-03-161,0901,0901,0701,070174,0001,070
1988-03-151,0701,0801,0601,070310,0001,070
1988-03-141,1001,1001,0401,100163,0001,100
1988-03-111,1201,1201,1001,100316,0001,100
1988-03-101,1101,1301,0801,130452,0001,130
1988-03-091,0901,1201,0901,110143,0001,110
1988-03-081,1101,1401,1001,100296,0001,100
1988-03-071,1201,1401,1201,13058,0001,130
1988-03-051,1301,1401,1201,140257,0001,140
1988-03-041,1401,1501,1301,130596,0001,130
1988-03-031,1501,1601,1401,140657,0001,140
1988-03-021,1401,1701,1301,1701,431,0001,170
1988-03-011,1401,1501,1201,130608,0001,130
1988-02-291,1301,1501,1201,130435,0001,130
1988-02-271,1101,1501,1101,1501,821,0001,150
1988-02-261,1001,1101,0901,1001,040,0001,100
1988-02-251,0801,1101,0701,100664,0001,100
1988-02-241,0801,0901,0801,080171,0001,080
1988-02-231,1001,1101,0801,080187,0001,080
1988-02-221,1201,1201,1001,100773,0001,100
1988-02-191,0701,1301,0701,1201,929,0001,120
1988-02-181,0901,0901,0601,070235,0001,070
1988-02-171,0701,0901,0601,090232,0001,090
1988-02-161,0901,0901,0601,060152,0001,060
1988-02-151,1001,1101,0701,080269,0001,080
1988-02-121,1001,1101,0801,110954,0001,110
1988-02-101,0801,1101,0801,1101,938,0001,110
1988-02-091,0701,0701,0601,070471,0001,070
1988-02-081,0901,1001,0801,0901,108,0001,090
1988-02-061,0601,1101,0501,1101,184,0001,110
1988-02-051,0701,0901,0501,0501,291,0001,050
1988-02-041,0301,0701,0301,0501,117,0001,050
1988-02-031,0001,0501,0001,050637,0001,050
1988-02-029931,010991991308,000991
1988-02-019981,020990990478,000990
1988-01-309871,000987993246,000993
1988-01-299931,000993994137,000994
1988-01-289801,020980982114,000982
1988-01-27980995980980192,000980
1988-01-269861,0009841,000150,0001,000
1988-01-25974982972982264,000982
1988-01-23975977970977465,000977
1988-01-22973978972975145,000975
1988-01-2197198197197283,000972
1988-01-20980995980986155,000986
1988-01-191,0301,0401,0001,000261,0001,000
1988-01-181,0601,0601,0301,040369,0001,040
1988-01-141,0101,0201,0101,020136,0001,020
1988-01-131,0101,0201,0001,01078,0001,010
1988-01-121,0201,0301,0101,01060,0001,010
1988-01-111,0101,0201,0101,01056,0001,010
1988-01-081,0501,0501,0301,030249,0001,030
1988-01-071,0701,0901,0301,030857,0001,030
1988-01-069911,0709911,0501,054,0001,050
1988-01-05972985971971217,000971
1988-01-0496596696596636,000966

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