1. HOME >
  2. 株価時系列 >
  3. 5486 >
  4. 1994年

5486 日立金属(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,2201,2301,2201,22083,0001,220
1994-12-291,2101,2201,2101,220221,0001,220
1994-12-281,2101,2401,2101,220419,0001,220
1994-12-271,2001,2001,2001,20053,0001,200
1994-12-261,1901,2001,1901,200251,0001,200
1994-12-221,1901,2001,1801,190391,0001,190
1994-12-211,1901,1901,1801,180448,0001,180
1994-12-201,1901,2101,1901,190194,0001,190
1994-12-191,1901,2001,1801,190317,0001,190
1994-12-161,2001,2001,1801,190260,0001,190
1994-12-151,2101,2101,2001,200799,0001,200
1994-12-141,2001,2101,1901,200232,0001,200
1994-12-131,2001,2201,1801,190253,0001,190
1994-12-121,2201,2401,2001,200114,0001,200
1994-12-091,2001,2101,2001,210130,0001,210
1994-12-081,2101,2101,2001,200305,0001,200
1994-12-071,2201,2301,2001,200246,0001,200
1994-12-061,2301,2301,2201,220194,0001,220
1994-12-051,2401,2501,2401,240141,0001,240
1994-12-021,2301,2301,2201,230181,0001,230
1994-12-011,2001,2401,2001,230361,0001,230
1994-11-301,2301,2301,1801,180425,0001,180
1994-11-291,2501,2501,2101,220286,0001,220
1994-11-281,2401,2601,2401,240152,0001,240
1994-11-251,2401,2601,2401,240288,0001,240
1994-11-241,2401,2501,2401,240160,0001,240
1994-11-221,2601,2701,2501,250189,0001,250
1994-11-211,2701,2701,2601,260250,0001,260
1994-11-181,2601,2701,2601,260205,0001,260
1994-11-171,2701,2701,2501,2602,019,0001,260
1994-11-161,2701,2801,2601,260333,0001,260
1994-11-151,2601,2701,2501,270233,0001,270
1994-11-141,2801,2801,2501,260283,0001,260
1994-11-111,2801,3001,2701,2801,758,0001,280
1994-11-101,3001,3001,2801,290257,0001,290
1994-11-091,2901,3101,2901,310207,0001,310
1994-11-081,3101,3201,3001,300908,0001,300
1994-11-071,3101,3101,2901,310203,0001,310
1994-11-041,2901,3001,2801,300225,0001,300
1994-11-021,2801,2901,2601,270181,0001,270
1994-11-011,2801,2801,2601,280323,0001,280
1994-10-311,3001,3101,2801,290141,0001,290
1994-10-281,3001,3001,2901,300185,0001,300
1994-10-271,2901,3001,2801,300311,0001,300
1994-10-261,2701,2901,2701,290317,0001,290
1994-10-251,2701,2801,2601,280120,0001,280
1994-10-241,2501,2801,2501,270106,0001,270
1994-10-211,2501,2601,2501,250170,0001,250
1994-10-201,2601,2701,2601,260100,0001,260
1994-10-191,2901,2901,2701,280291,0001,280
1994-10-181,2801,3001,2701,280440,0001,280
1994-10-171,2701,2801,2601,280236,0001,280
1994-10-141,2601,2801,2501,270294,0001,270
1994-10-131,2301,2601,2201,260248,0001,260
1994-10-121,2201,2301,2101,230324,0001,230
1994-10-111,2201,2301,2101,230180,0001,230
1994-10-071,2001,2101,2001,210144,0001,210
1994-10-061,2001,2101,1901,200224,0001,200
1994-10-051,1901,2101,1901,210362,0001,210
1994-10-041,1901,2001,1801,19076,0001,190
1994-10-031,1901,1901,1801,180102,0001,180
1994-09-301,2101,2101,1901,190457,0001,190
1994-09-291,2001,2301,1901,210154,0001,210
1994-09-281,1901,2001,1801,180345,0001,180
1994-09-271,2101,2101,1901,19067,0001,190
1994-09-261,1901,2001,1901,190180,0001,190
1994-09-221,2001,2001,1901,200237,0001,200
1994-09-211,1901,2001,1801,190488,0001,190
1994-09-201,2101,2101,1901,210663,0001,210
1994-09-191,1701,2001,1701,200269,0001,200
1994-09-161,2001,2201,1901,190327,0001,190
1994-09-141,2201,2301,2101,210335,0001,210
1994-09-131,2201,2401,2201,230553,0001,230
1994-09-121,2201,2401,2101,240308,0001,240
1994-09-091,2201,2401,2101,220515,0001,220
1994-09-081,2101,2201,2001,210406,0001,210
1994-09-071,2101,2101,1801,190664,0001,190
1994-09-061,2201,2401,2201,220314,0001,220
1994-09-051,2601,2601,2201,220156,0001,220
1994-09-021,2501,2601,2501,250129,0001,250
1994-09-011,2701,2701,2601,260189,0001,260
1994-08-311,2601,2701,2501,260315,0001,260
1994-08-301,2701,2801,2601,270134,0001,270
1994-08-291,2801,2801,2601,270121,0001,270
1994-08-261,2601,2701,2501,260156,0001,260
1994-08-251,2601,2701,2401,250301,0001,250
1994-08-241,2601,2701,2501,250321,0001,250
1994-08-231,2601,2701,2501,260316,0001,260
1994-08-221,2701,2701,2601,270129,0001,270
1994-08-191,2701,2701,2601,260153,0001,260
1994-08-181,3001,3101,2801,290544,0001,290
1994-08-171,3301,3301,3001,3201,369,0001,320
1994-08-161,2801,3301,2701,3301,417,0001,330
1994-08-151,2601,2801,2601,280187,0001,280
1994-08-121,2801,2901,2601,270689,0001,270
1994-08-111,2701,2801,2701,280387,0001,280
1994-08-101,2601,2901,2601,270655,0001,270
1994-08-091,2301,2601,2301,260679,0001,260
1994-08-081,2101,2401,2101,230438,0001,230
1994-08-051,2101,2101,1901,210452,0001,210
1994-08-041,1901,2001,1901,200155,0001,200
1994-08-031,2001,2101,1901,190215,0001,190
1994-08-021,1901,2101,1801,210376,0001,210
1994-08-011,1801,1901,1701,180352,0001,180
1994-07-291,1701,1701,1601,170203,0001,170
1994-07-281,1501,1601,1401,160150,0001,160
1994-07-271,1601,1601,1301,140272,0001,140
1994-07-261,1901,1901,1401,160341,0001,160
1994-07-251,1701,1901,1701,190171,0001,190
1994-07-221,1901,2001,1701,18090,0001,180
1994-07-211,2001,2001,1901,190128,0001,190
1994-07-201,2201,2201,2001,200301,0001,200
1994-07-191,2101,2201,2001,210436,0001,210
1994-07-181,1901,2201,1901,200122,0001,200
1994-07-151,2101,2201,1901,190207,0001,190
1994-07-141,2101,2201,2001,22057,0001,220
1994-07-131,2201,2301,2001,220224,0001,220
1994-07-121,2101,2101,1701,200161,0001,200
1994-07-111,2201,2301,2001,21089,0001,210
1994-07-081,2201,2201,2001,20090,0001,200
1994-07-071,2001,2101,2001,2006,0001,200
1994-07-061,2101,2301,2001,210216,0001,210
1994-07-051,2101,2301,1901,210251,0001,210
1994-07-041,2101,2101,2001,21087,0001,210
1994-07-011,2101,2401,1701,230453,0001,230
1994-06-301,1701,2001,1701,190204,0001,190
1994-06-291,1901,1901,1701,180107,0001,180
1994-06-281,2201,2201,2001,210587,0001,210
1994-06-271,2201,2201,1901,2201,214,0001,220
1994-06-241,2101,2301,2001,220626,0001,220
1994-06-231,2001,2401,2001,220804,0001,220
1994-06-221,1901,2001,1801,200588,0001,200
1994-06-211,2001,2101,1901,210214,0001,210
1994-06-201,1901,2101,1801,190408,0001,190
1994-06-171,1801,2001,1701,190156,0001,190
1994-06-161,1801,1801,1601,17098,0001,170
1994-06-151,2001,2001,1801,180155,0001,180
1994-06-141,2001,2001,1901,200337,0001,200
1994-06-131,1901,2201,1801,220324,0001,220
1994-06-101,1801,2001,1701,180420,0001,180
1994-06-091,1901,2001,1801,200550,0001,200
1994-06-081,2001,2001,1801,190449,0001,190
1994-06-071,2201,2301,1901,220704,0001,220
1994-06-061,2001,2301,2001,2301,080,0001,230
1994-06-031,1701,1901,1601,190977,0001,190
1994-06-021,1401,1801,1401,180937,0001,180
1994-06-011,1401,1501,1201,140565,0001,140
1994-05-311,1201,1401,1101,120214,0001,120
1994-05-301,1201,1301,1101,120114,0001,120
1994-05-271,1201,1301,1001,120239,0001,120
1994-05-261,1201,1201,1001,100171,0001,100
1994-05-251,1301,1401,1201,120279,0001,120
1994-05-241,1401,1401,1201,130134,0001,130
1994-05-231,1401,1401,1201,140220,0001,140
1994-05-201,1201,1401,1101,130176,0001,130
1994-05-191,1301,1401,1101,12077,0001,120
1994-05-181,1301,1501,1201,140121,0001,140
1994-05-171,1301,1501,1201,120123,0001,120
1994-05-161,1601,1601,1301,150187,0001,150
1994-05-131,1701,1801,1601,170705,0001,170
1994-05-121,1301,1601,1301,160183,0001,160
1994-05-111,1301,1601,1201,120662,0001,120
1994-05-101,1101,1301,1101,130188,0001,130
1994-05-091,1101,1201,1101,11050,0001,110
1994-05-061,1201,1301,1101,12099,0001,120
1994-05-021,1201,1201,1101,12051,0001,120
1994-04-281,1201,1501,1101,150232,0001,150
1994-04-271,1101,1301,0901,120195,0001,120
1994-04-261,0701,1001,0701,100344,0001,100
1994-04-251,0601,0801,0601,070225,0001,070
1994-04-221,0701,0801,0301,070495,0001,070
1994-04-211,0601,0901,0501,080604,0001,080
1994-04-201,1301,1301,0801,080196,0001,080
1994-04-191,1401,1501,1301,150258,0001,150
1994-04-181,1301,1801,1301,1701,018,0001,170
1994-04-151,1001,1401,1001,130455,0001,130
1994-04-141,0701,0901,0601,090284,0001,090
1994-04-131,0601,0801,0501,080191,0001,080
1994-04-121,0701,0701,0601,060151,0001,060
1994-04-111,1101,1101,0701,080187,0001,080
1994-04-081,1001,1101,0701,110480,0001,110
1994-04-071,0601,0901,0501,080831,0001,080
1994-04-061,0401,0501,0301,040263,0001,040
1994-04-051,0401,0501,0301,030154,0001,030
1994-04-041,0301,0401,0201,040135,0001,040
1994-04-011,0501,0501,0201,040224,0001,040
1994-03-311,0501,0601,0401,060362,0001,060
1994-03-301,0201,0601,0201,050293,0001,050
1994-03-291,0401,0601,0301,060321,0001,060
1994-03-281,0101,0401,0001,010101,0001,010
1994-03-259991,0109871,010374,0001,010
1994-03-241,0201,020991992284,000992
1994-03-231,0501,0501,0101,020495,0001,020
1994-03-221,0801,0801,0501,060674,0001,060
1994-03-181,0401,0601,0301,060481,0001,060
1994-03-171,0301,0501,0101,050328,0001,050
1994-03-161,0201,0401,0101,030182,0001,030
1994-03-151,0301,0301,0101,010160,0001,010
1994-03-141,0001,0309981,030418,0001,030
1994-03-111,0001,000985999397,000999
1994-03-10990999990999246,000999
1994-03-0999499497598680,000986
1994-03-08989999989999101,000999
1994-03-079961,010995999456,000999
1994-03-04965988965985169,000985
1994-03-0396097595597575,000975
1994-03-02972975970975251,000975
1994-03-01964968956962138,000962
1994-02-2895096595096483,000964
1994-02-25935949933933248,000933
1994-02-24935960935943146,000943
1994-02-23935940931933153,000933
1994-02-22917941916924119,000924
1994-02-2190592090390888,000908
1994-02-18915918912912115,000912
1994-02-17922922915915199,000915
1994-02-16929929919919324,000919
1994-02-15928928909912129,000912
1994-02-14956960925944118,000944
1994-02-1097097595496586,000965
1994-02-0995796794695060,000950
1994-02-08961980956964295,000964
1994-02-07961961955960136,000960
1994-02-04935970935970206,000970
1994-02-03947950924940154,000940
1994-02-02956966946966318,000966
1994-02-01940975940972463,000972
1994-01-31915940915940333,000940
1994-01-2890691090590562,000905
1994-01-27920920901905120,000905
1994-01-2689091089091079,000910
1994-01-25882882869870132,000870
1994-01-24876892876882126,000882
1994-01-21910915901915121,000915
1994-01-20905919900915154,000915
1994-01-19892910885910183,000910
1994-01-1889289288288266,000882
1994-01-1789689688288232,000882
1994-01-14882906882906182,000906
1994-01-13882897880882188,000882
1994-01-12857880855870232,000870
1994-01-11900900865865177,000865
1994-01-1092092090090088,000900
1994-01-0787390087390076,000900
1994-01-0687288086787539,000875
1994-01-05840862840862160,000862
1994-01-0484184183084017,000840

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