5486 日立金属(株) の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-30 | 785 | 790 | 785 | 785 | 11,000 | 785 |
1992-12-29 | 776 | 785 | 771 | 785 | 44,000 | 785 |
1992-12-28 | 797 | 797 | 776 | 776 | 34,000 | 776 |
1992-12-25 | 788 | 788 | 787 | 787 | 18,000 | 787 |
1992-12-24 | 785 | 788 | 785 | 787 | 94,000 | 787 |
1992-12-22 | 798 | 810 | 775 | 775 | 143,000 | 775 |
1992-12-21 | 818 | 825 | 791 | 791 | 113,000 | 791 |
1992-12-18 | 819 | 820 | 809 | 811 | 153,000 | 811 |
1992-12-17 | 780 | 809 | 780 | 809 | 169,000 | 809 |
1992-12-16 | 792 | 800 | 780 | 780 | 258,000 | 780 |
1992-12-15 | 780 | 800 | 780 | 792 | 159,000 | 792 |
1992-12-14 | 780 | 780 | 780 | 780 | 55,000 | 780 |
1992-12-11 | 780 | 790 | 780 | 780 | 105,000 | 780 |
1992-12-10 | 778 | 790 | 772 | 790 | 205,000 | 790 |
1992-12-09 | 788 | 788 | 768 | 768 | 25,000 | 768 |
1992-12-08 | 790 | 790 | 785 | 788 | 57,000 | 788 |
1992-12-07 | 770 | 790 | 770 | 790 | 86,000 | 790 |
1992-12-04 | 762 | 762 | 759 | 761 | 37,000 | 761 |
1992-12-03 | 761 | 786 | 761 | 786 | 13,000 | 786 |
1992-12-02 | 790 | 790 | 767 | 767 | 158,000 | 767 |
1992-12-01 | 792 | 792 | 792 | 792 | 59,000 | 792 |
1992-11-30 | 790 | 790 | 780 | 790 | 97,000 | 790 |
1992-11-27 | 790 | 791 | 780 | 780 | 146,000 | 780 |
1992-11-26 | 767 | 794 | 767 | 792 | 231,000 | 792 |
1992-11-25 | 760 | 760 | 760 | 760 | 29,000 | 760 |
1992-11-24 | 765 | 765 | 758 | 760 | 46,000 | 760 |
1992-11-20 | 760 | 768 | 760 | 760 | 125,000 | 760 |
1992-11-19 | 780 | 780 | 760 | 770 | 145,000 | 770 |
1992-11-18 | 759 | 770 | 751 | 770 | 259,000 | 770 |
1992-11-17 | 744 | 760 | 734 | 760 | 46,000 | 760 |
1992-11-16 | 734 | 734 | 734 | 734 | 45,000 | 734 |
1992-11-13 | 725 | 734 | 725 | 734 | 30,000 | 734 |
1992-11-12 | 738 | 738 | 728 | 730 | 41,000 | 730 |
1992-11-11 | 735 | 735 | 728 | 728 | 91,000 | 728 |
1992-11-10 | 730 | 735 | 730 | 735 | 340,000 | 735 |
1992-11-09 | 730 | 730 | 720 | 730 | 28,000 | 730 |
1992-11-06 | 730 | 730 | 727 | 730 | 67,000 | 730 |
1992-11-05 | 735 | 750 | 726 | 726 | 391,000 | 726 |
1992-11-04 | 737 | 737 | 730 | 730 | 98,000 | 730 |
1992-11-02 | 725 | 735 | 725 | 735 | 83,000 | 735 |
1992-10-30 | 715 | 715 | 714 | 715 | 58,000 | 715 |
1992-10-29 | 727 | 727 | 725 | 726 | 61,000 | 726 |
1992-10-28 | 722 | 723 | 716 | 716 | 45,000 | 716 |
1992-10-27 | 722 | 722 | 716 | 722 | 77,000 | 722 |
1992-10-26 | 765 | 765 | 722 | 722 | 111,000 | 722 |
1992-10-23 | 779 | 779 | 762 | 765 | 18,000 | 765 |
1992-10-22 | 770 | 780 | 770 | 780 | 25,000 | 780 |
1992-10-21 | 780 | 780 | 761 | 770 | 34,000 | 770 |
1992-10-20 | 780 | 780 | 770 | 770 | 30,000 | 770 |
1992-10-19 | 761 | 780 | 761 | 780 | 51,000 | 780 |
1992-10-16 | 784 | 784 | 780 | 780 | 39,000 | 780 |
1992-10-15 | 780 | 782 | 780 | 781 | 26,000 | 781 |
1992-10-14 | 775 | 785 | 775 | 785 | 35,000 | 785 |
1992-10-13 | 761 | 770 | 761 | 770 | 24,000 | 770 |
1992-10-12 | 791 | 791 | 781 | 781 | 47,000 | 781 |
1992-10-09 | 781 | 781 | 780 | 781 | 41,000 | 781 |
1992-10-08 | 795 | 795 | 783 | 783 | 29,000 | 783 |
1992-10-07 | 790 | 805 | 790 | 795 | 98,000 | 795 |
1992-10-06 | 770 | 790 | 770 | 790 | 99,000 | 790 |
1992-10-05 | 790 | 790 | 780 | 780 | 153,000 | 780 |
1992-10-02 | 805 | 805 | 790 | 790 | 77,000 | 790 |
1992-10-01 | 820 | 820 | 798 | 810 | 185,000 | 810 |
1992-09-30 | 810 | 810 | 803 | 803 | 27,000 | 803 |
1992-09-29 | 808 | 818 | 800 | 800 | 119,000 | 800 |
1992-09-28 | 801 | 809 | 800 | 808 | 38,000 | 808 |
1992-09-25 | 789 | 801 | 789 | 791 | 10,000 | 791 |
1992-09-24 | 789 | 810 | 789 | 808 | 63,000 | 808 |
1992-09-22 | 803 | 803 | 781 | 781 | 103,000 | 781 |
1992-09-21 | 804 | 804 | 791 | 791 | 14,000 | 791 |
1992-09-18 | 803 | 803 | 793 | 794 | 126,000 | 794 |
1992-09-17 | 768 | 793 | 763 | 793 | 38,000 | 793 |
1992-09-16 | 763 | 768 | 750 | 768 | 243,000 | 768 |
1992-09-14 | 762 | 770 | 750 | 750 | 91,000 | 750 |
1992-09-11 | 770 | 771 | 760 | 760 | 390,000 | 760 |
1992-09-10 | 816 | 817 | 800 | 800 | 86,000 | 800 |
1992-09-09 | 820 | 820 | 810 | 820 | 148,000 | 820 |
1992-09-08 | 829 | 831 | 815 | 817 | 208,000 | 817 |
1992-09-07 | 830 | 840 | 829 | 831 | 290,000 | 831 |
1992-09-04 | 824 | 825 | 815 | 815 | 95,000 | 815 |
1992-09-03 | 810 | 825 | 799 | 825 | 54,000 | 825 |
1992-09-02 | 810 | 810 | 800 | 800 | 57,000 | 800 |
1992-09-01 | 840 | 841 | 819 | 830 | 246,000 | 830 |
1992-08-31 | 818 | 847 | 818 | 839 | 366,000 | 839 |
1992-08-28 | 756 | 817 | 756 | 817 | 211,000 | 817 |
1992-08-27 | 725 | 770 | 725 | 756 | 86,000 | 756 |
1992-08-26 | 740 | 759 | 725 | 725 | 29,000 | 725 |
1992-08-25 | 765 | 769 | 750 | 750 | 84,000 | 750 |
1992-08-24 | 784 | 795 | 784 | 795 | 118,000 | 795 |
1992-08-21 | 738 | 777 | 738 | 769 | 74,000 | 769 |
1992-08-20 | 707 | 751 | 700 | 748 | 60,000 | 748 |
1992-08-19 | 695 | 707 | 695 | 707 | 37,000 | 707 |
1992-08-18 | 696 | 696 | 691 | 694 | 55,000 | 694 |
1992-08-17 | 691 | 696 | 691 | 696 | 26,000 | 696 |
1992-08-14 | 692 | 697 | 691 | 691 | 54,000 | 691 |
1992-08-13 | 699 | 705 | 691 | 692 | 55,000 | 692 |
1992-08-12 | 690 | 709 | 690 | 709 | 303,000 | 709 |
1992-08-11 | 703 | 707 | 692 | 697 | 322,000 | 697 |
1992-08-10 | 740 | 745 | 730 | 733 | 157,000 | 733 |
1992-08-07 | 731 | 747 | 730 | 745 | 415,000 | 745 |
1992-08-06 | 735 | 745 | 730 | 731 | 122,000 | 731 |
1992-08-05 | 710 | 735 | 710 | 735 | 54,000 | 735 |
1992-08-04 | 705 | 705 | 700 | 700 | 156,000 | 700 |
1992-08-03 | 721 | 721 | 691 | 691 | 24,000 | 691 |
1992-07-31 | 740 | 740 | 725 | 730 | 123,000 | 730 |
1992-07-30 | 730 | 740 | 730 | 740 | 43,000 | 740 |
1992-07-29 | 754 | 754 | 735 | 735 | 88,000 | 735 |
1992-07-28 | 740 | 745 | 735 | 744 | 87,000 | 744 |
1992-07-27 | 754 | 760 | 730 | 730 | 25,000 | 730 |
1992-07-24 | 752 | 752 | 749 | 750 | 32,000 | 750 |
1992-07-23 | 744 | 751 | 737 | 751 | 40,000 | 751 |
1992-07-22 | 754 | 754 | 750 | 750 | 102,000 | 750 |
1992-07-21 | 753 | 755 | 750 | 753 | 48,000 | 753 |
1992-07-20 | 783 | 790 | 753 | 753 | 117,000 | 753 |
1992-07-17 | 781 | 784 | 778 | 783 | 170,000 | 783 |
1992-07-16 | 784 | 784 | 782 | 783 | 23,000 | 783 |
1992-07-15 | 775 | 785 | 775 | 775 | 121,000 | 775 |
1992-07-14 | 760 | 770 | 760 | 770 | 64,000 | 770 |
1992-07-13 | 757 | 762 | 750 | 760 | 134,000 | 760 |
1992-07-10 | 750 | 774 | 750 | 750 | 109,000 | 750 |
1992-07-09 | 775 | 775 | 740 | 740 | 111,000 | 740 |
1992-07-08 | 770 | 784 | 770 | 770 | 91,000 | 770 |
1992-07-07 | 770 | 772 | 770 | 770 | 35,000 | 770 |
1992-07-06 | 770 | 770 | 768 | 768 | 65,000 | 768 |
1992-07-03 | 753 | 772 | 752 | 772 | 193,000 | 772 |
1992-07-02 | 737 | 737 | 734 | 737 | 189,000 | 737 |
1992-07-01 | 700 | 720 | 700 | 720 | 138,000 | 720 |
1992-06-30 | 699 | 708 | 699 | 705 | 23,000 | 705 |
1992-06-29 | 699 | 699 | 690 | 699 | 26,000 | 699 |
1992-06-26 | 709 | 709 | 686 | 690 | 38,000 | 690 |
1992-06-25 | 686 | 701 | 686 | 700 | 55,000 | 700 |
1992-06-24 | 681 | 691 | 681 | 685 | 74,000 | 685 |
1992-06-23 | 671 | 687 | 671 | 680 | 94,000 | 680 |
1992-06-22 | 690 | 695 | 671 | 680 | 90,000 | 680 |
1992-06-19 | 690 | 703 | 690 | 695 | 66,000 | 695 |
1992-06-18 | 710 | 710 | 691 | 691 | 90,000 | 691 |
1992-06-17 | 745 | 750 | 710 | 710 | 141,000 | 710 |
1992-06-16 | 746 | 764 | 745 | 764 | 37,000 | 764 |
1992-06-15 | 774 | 774 | 745 | 745 | 63,000 | 745 |
1992-06-12 | 770 | 786 | 770 | 775 | 138,000 | 775 |
1992-06-11 | 762 | 770 | 761 | 770 | 90,000 | 770 |
1992-06-10 | 784 | 789 | 760 | 760 | 106,000 | 760 |
1992-06-09 | 769 | 789 | 769 | 789 | 62,000 | 789 |
1992-06-08 | 792 | 792 | 775 | 790 | 68,000 | 790 |
1992-06-05 | 791 | 791 | 790 | 790 | 65,000 | 790 |
1992-06-04 | 799 | 799 | 785 | 790 | 58,000 | 790 |
1992-06-03 | 798 | 799 | 795 | 799 | 63,000 | 799 |
1992-06-02 | 791 | 792 | 791 | 792 | 50,000 | 792 |
1992-06-01 | 792 | 792 | 790 | 790 | 19,000 | 790 |
1992-05-29 | 782 | 792 | 782 | 790 | 24,000 | 790 |
1992-05-28 | 780 | 780 | 761 | 780 | 85,000 | 780 |
1992-05-27 | 785 | 800 | 780 | 780 | 208,000 | 780 |
1992-05-26 | 805 | 805 | 796 | 796 | 51,000 | 796 |
1992-05-25 | 798 | 820 | 795 | 795 | 108,000 | 795 |
1992-05-22 | 795 | 800 | 794 | 795 | 124,000 | 795 |
1992-05-21 | 803 | 810 | 800 | 802 | 80,000 | 802 |
1992-05-20 | 820 | 828 | 813 | 813 | 135,000 | 813 |
1992-05-19 | 845 | 852 | 816 | 816 | 482,000 | 816 |
1992-05-18 | 836 | 836 | 818 | 826 | 62,000 | 826 |
1992-05-15 | 805 | 837 | 802 | 826 | 344,000 | 826 |
1992-05-14 | 809 | 820 | 805 | 805 | 214,000 | 805 |
1992-05-13 | 799 | 805 | 799 | 805 | 142,000 | 805 |
1992-05-12 | 813 | 813 | 808 | 810 | 133,000 | 810 |
1992-05-11 | 800 | 812 | 795 | 812 | 125,000 | 812 |
1992-05-08 | 809 | 820 | 786 | 800 | 210,000 | 800 |
1992-05-07 | 804 | 820 | 800 | 800 | 446,000 | 800 |
1992-05-06 | 789 | 809 | 788 | 800 | 252,000 | 800 |
1992-05-01 | 790 | 793 | 773 | 775 | 105,000 | 775 |
1992-04-30 | 819 | 819 | 790 | 795 | 201,000 | 795 |
1992-04-28 | 820 | 820 | 804 | 819 | 95,000 | 819 |
1992-04-27 | 808 | 814 | 803 | 810 | 188,000 | 810 |
1992-04-24 | 805 | 809 | 796 | 808 | 229,000 | 808 |
1992-04-23 | 790 | 803 | 790 | 798 | 376,000 | 798 |
1992-04-22 | 790 | 790 | 785 | 786 | 216,000 | 786 |
1992-04-21 | 785 | 790 | 780 | 785 | 103,000 | 785 |
1992-04-20 | 785 | 790 | 785 | 785 | 80,000 | 785 |
1992-04-17 | 798 | 798 | 786 | 794 | 84,000 | 794 |
1992-04-16 | 794 | 800 | 791 | 798 | 123,000 | 798 |
1992-04-15 | 790 | 791 | 785 | 786 | 107,000 | 786 |
1992-04-14 | 775 | 790 | 775 | 780 | 144,000 | 780 |
1992-04-13 | 780 | 785 | 775 | 775 | 79,000 | 775 |
1992-04-10 | 795 | 800 | 775 | 775 | 232,000 | 775 |
1992-04-09 | 760 | 762 | 755 | 755 | 50,000 | 755 |
1992-04-08 | 780 | 780 | 760 | 780 | 106,000 | 780 |
1992-04-07 | 780 | 785 | 773 | 785 | 237,000 | 785 |
1992-04-06 | 774 | 775 | 762 | 775 | 111,000 | 775 |
1992-04-03 | 773 | 773 | 745 | 762 | 105,000 | 762 |
1992-04-02 | 780 | 780 | 751 | 770 | 219,000 | 770 |
1992-04-01 | 785 | 785 | 771 | 780 | 511,000 | 780 |
1992-03-31 | 786 | 790 | 785 | 785 | 141,000 | 785 |
1992-03-30 | 785 | 785 | 780 | 785 | 246,000 | 785 |
1992-03-27 | 785 | 790 | 785 | 785 | 54,000 | 785 |
1992-03-26 | 797 | 797 | 785 | 785 | 67,000 | 785 |
1992-03-25 | 780 | 788 | 780 | 782 | 154,000 | 782 |
1992-03-24 | 782 | 790 | 780 | 782 | 287,000 | 782 |
1992-03-23 | 790 | 790 | 784 | 786 | 163,000 | 786 |
1992-03-19 | 760 | 770 | 759 | 770 | 468,000 | 770 |
1992-03-17 | 800 | 805 | 798 | 805 | 169,000 | 805 |
1992-03-16 | 805 | 823 | 801 | 815 | 90,000 | 815 |
1992-03-13 | 800 | 810 | 800 | 805 | 335,000 | 805 |
1992-03-12 | 804 | 805 | 800 | 800 | 138,000 | 800 |
1992-03-11 | 823 | 827 | 803 | 820 | 78,000 | 820 |
1992-03-10 | 853 | 853 | 837 | 837 | 216,000 | 837 |
1992-03-09 | 880 | 880 | 855 | 855 | 83,000 | 855 |
1992-03-06 | 900 | 906 | 880 | 880 | 389,000 | 880 |
1992-03-05 | 920 | 920 | 899 | 910 | 105,000 | 910 |
1992-03-04 | 901 | 910 | 901 | 910 | 126,000 | 910 |
1992-03-03 | 901 | 901 | 901 | 901 | 140,000 | 901 |
1992-03-02 | 892 | 910 | 890 | 901 | 229,000 | 901 |
1992-02-28 | 901 | 904 | 885 | 891 | 161,000 | 891 |
1992-02-27 | 895 | 910 | 885 | 895 | 183,000 | 895 |
1992-02-26 | 900 | 910 | 895 | 910 | 48,000 | 910 |
1992-02-25 | 895 | 905 | 895 | 895 | 34,000 | 895 |
1992-02-24 | 897 | 897 | 885 | 895 | 172,000 | 895 |
1992-02-21 | 910 | 910 | 897 | 897 | 145,000 | 897 |
1992-02-20 | 909 | 910 | 905 | 905 | 66,000 | 905 |
1992-02-19 | 912 | 920 | 909 | 909 | 53,000 | 909 |
1992-02-18 | 915 | 920 | 915 | 915 | 53,000 | 915 |
1992-02-17 | 919 | 919 | 912 | 919 | 81,000 | 919 |
1992-02-14 | 919 | 919 | 912 | 912 | 122,000 | 912 |
1992-02-13 | 926 | 926 | 911 | 912 | 85,000 | 912 |
1992-02-12 | 916 | 916 | 913 | 916 | 104,000 | 916 |
1992-02-10 | 925 | 930 | 920 | 920 | 160,000 | 920 |
1992-02-07 | 946 | 950 | 935 | 935 | 146,000 | 935 |
1992-02-06 | 940 | 954 | 938 | 954 | 368,000 | 954 |
1992-02-05 | 935 | 944 | 930 | 944 | 163,000 | 944 |
1992-02-04 | 940 | 947 | 935 | 940 | 126,000 | 940 |
1992-02-03 | 928 | 950 | 922 | 948 | 108,000 | 948 |
1992-01-31 | 887 | 921 | 887 | 908 | 190,000 | 908 |
1992-01-30 | 889 | 894 | 881 | 887 | 124,000 | 887 |
1992-01-29 | 896 | 900 | 866 | 880 | 164,000 | 880 |
1992-01-28 | 900 | 900 | 896 | 900 | 64,000 | 900 |
1992-01-27 | 904 | 904 | 900 | 904 | 143,000 | 904 |
1992-01-24 | 908 | 908 | 896 | 906 | 110,000 | 906 |
1992-01-23 | 908 | 918 | 905 | 918 | 68,000 | 918 |
1992-01-22 | 898 | 900 | 887 | 898 | 179,000 | 898 |
1992-01-21 | 910 | 910 | 891 | 901 | 131,000 | 901 |
1992-01-20 | 912 | 912 | 902 | 902 | 152,000 | 902 |
1992-01-17 | 934 | 935 | 930 | 931 | 113,000 | 931 |
1992-01-16 | 953 | 953 | 945 | 952 | 31,000 | 952 |
1992-01-14 | 936 | 940 | 934 | 935 | 176,000 | 935 |
1992-01-13 | 947 | 947 | 939 | 939 | 65,000 | 939 |
1992-01-10 | 975 | 975 | 950 | 950 | 72,000 | 950 |
1992-01-09 | 987 | 987 | 975 | 980 | 41,000 | 980 |
1992-01-08 | 985 | 987 | 985 | 985 | 167,000 | 985 |
1992-01-07 | 981 | 1,000 | 980 | 995 | 177,000 | 995 |
1992-01-06 | 984 | 985 | 980 | 980 | 26,000 | 980 |
分割・併合履歴 : [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株