5486 日立金属(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-30907921905921235,000921
1996-12-27890897889897134,000897
1996-12-26900906868900172,000900
1996-12-25901907891898213,000898
1996-12-24900902880881233,000881
1996-12-20895909891904298,000904
1996-12-19896902890895205,000895
1996-12-18915915896900103,000900
1996-12-17916916910915169,000915
1996-12-1692192592092065,000920
1996-12-13924928915915538,000915
1996-12-12925925920924350,000924
1996-12-11934934924934323,000934
1996-12-10935940925929276,000929
1996-12-09938939925934357,000934
1996-12-06959959938938287,000938
1996-12-05956956950956326,000956
1996-12-04944953940953213,000953
1996-12-03940948935944312,000944
1996-12-02940945937940572,000940
1996-11-29941962941949595,000949
1996-11-28931944930941817,000941
1996-11-27927931927930752,000930
1996-11-26926927920927212,000927
1996-11-25925926921925153,000925
1996-11-22920928920927189,000927
1996-11-21930931929930335,000930
1996-11-20925928920925303,000925
1996-11-1992292391892092,000920
1996-11-18930930920922104,000922
1996-11-15935935930930114,000930
1996-11-14942942933935317,000935
1996-11-13945946937942241,000942
1996-11-12950952945945235,000945
1996-11-1195595594295075,000950
1996-11-08944955944955100,000955
1996-11-07956957944944181,000944
1996-11-06945957941956308,000956
1996-11-05941946940943112,000943
1996-11-01950950937939669,000939
1996-10-31942942916937983,000937
1996-10-30984993941942811,000942
1996-10-291,0101,010992994279,000994
1996-10-281,0001,0101,0001,010194,0001,010
1996-10-251,0101,0201,0001,02093,0001,020
1996-10-241,0301,0301,0101,02083,0001,020
1996-10-231,0201,0301,0101,030171,0001,030
1996-10-221,0401,0501,0201,040361,0001,040
1996-10-211,0801,0801,0501,05029,0001,050
1996-10-181,0501,0601,0501,060255,0001,060
1996-10-171,0601,0601,0501,05052,0001,050
1996-10-161,0801,0801,0501,06051,0001,060
1996-10-151,0501,0701,0501,070150,0001,070
1996-10-141,0401,0601,0401,06051,0001,060
1996-10-111,0301,0601,0301,050265,0001,050
1996-10-091,0501,0501,0301,030114,0001,030
1996-10-081,0701,0801,0501,050210,0001,050
1996-10-071,0501,0801,0501,07098,0001,070
1996-10-041,0601,0901,0601,09087,0001,090
1996-10-031,0601,0801,0601,080160,0001,080
1996-10-021,0601,0601,0501,06093,0001,060
1996-10-011,0801,0801,0401,040261,0001,040
1996-09-301,1001,1001,0901,090222,0001,090
1996-09-271,0801,1001,0701,100265,0001,100
1996-09-261,0701,0901,0601,070127,0001,070
1996-09-251,0901,0901,0801,08095,0001,080
1996-09-241,0401,1001,0401,060195,0001,060
1996-09-201,0901,1001,0901,100228,0001,100
1996-09-191,0701,1001,0701,090311,0001,090
1996-09-181,0801,0901,0801,090186,0001,090
1996-09-171,0801,0801,0601,080172,0001,080
1996-09-131,0501,0601,0401,050345,0001,050
1996-09-121,0401,0601,0401,060266,0001,060
1996-09-111,0601,0601,0501,060379,0001,060
1996-09-101,0401,0601,0401,040191,0001,040
1996-09-091,0401,0401,0301,040267,0001,040
1996-09-061,0401,0401,0201,020674,0001,020
1996-09-051,0301,0401,0301,040409,0001,040
1996-09-041,0301,0301,0201,020212,0001,020
1996-09-031,0301,0301,0101,030320,0001,030
1996-09-021,0301,0301,0101,020399,0001,020
1996-08-301,0401,0401,0001,000646,0001,000
1996-08-291,1001,1001,0801,080207,0001,080
1996-08-281,1101,1201,1001,10061,0001,100
1996-08-271,1101,1301,1101,120263,0001,120
1996-08-261,1301,1301,1101,120258,0001,120
1996-08-231,1401,1401,1201,140240,0001,140
1996-08-221,1301,1401,1301,140192,0001,140
1996-08-211,1101,1401,1101,130472,0001,130
1996-08-201,1001,1101,0801,1101,037,0001,110
1996-08-191,1201,1201,0901,0901,163,0001,090
1996-08-161,1001,1001,0901,100414,0001,100
1996-08-151,1101,1101,0901,100695,0001,100
1996-08-141,1001,1001,0901,090191,0001,090
1996-08-131,1101,1101,0901,100511,0001,100
1996-08-121,1101,1101,0901,110155,0001,110
1996-08-091,1101,1201,1001,100211,0001,100
1996-08-081,1101,1201,1001,120458,0001,120
1996-08-071,1101,1101,1001,100172,0001,100
1996-08-061,1201,1201,1001,110134,0001,110
1996-08-051,1301,1301,1101,120169,0001,120
1996-08-021,1401,1401,1201,130123,0001,130
1996-08-011,1101,1301,1101,120175,0001,120
1996-07-311,1401,1401,1001,110394,0001,110
1996-07-301,1201,1301,1101,120141,0001,120
1996-07-291,1401,1401,1201,130325,0001,130
1996-07-261,1201,1201,1101,120394,0001,120
1996-07-251,1201,1201,1001,100429,0001,100
1996-07-241,1101,1201,1001,100283,0001,100
1996-07-231,1301,1301,1101,130369,0001,130
1996-07-221,1501,1601,1301,160318,0001,160
1996-07-191,1801,1801,1701,17046,0001,170
1996-07-181,1801,1801,1601,180129,0001,180
1996-07-171,1501,1801,1501,180119,0001,180
1996-07-161,1301,1501,1201,150401,0001,150
1996-07-151,1501,1501,1401,150305,0001,150
1996-07-121,1601,1601,1301,150445,0001,150
1996-07-111,1901,1901,1601,170382,0001,170
1996-07-101,2001,2001,1801,180329,0001,180
1996-07-091,2001,2201,2001,210162,0001,210
1996-07-081,2301,2301,2101,210193,0001,210
1996-07-051,2501,2501,2201,230160,0001,230
1996-07-041,2401,2501,2301,230201,0001,230
1996-07-031,2301,2501,2301,250349,0001,250
1996-07-021,2701,2701,2301,230287,0001,230
1996-07-011,2601,2701,2501,26046,0001,260
1996-06-281,2601,2701,2601,260235,0001,260
1996-06-271,2601,2701,2601,26069,0001,260
1996-06-261,2701,2801,2701,280136,0001,280
1996-06-251,2701,2701,2601,260283,0001,260
1996-06-241,2601,2701,2601,260223,0001,260
1996-06-211,2501,2601,2401,240271,0001,240
1996-06-201,2601,2601,2401,240164,0001,240
1996-06-191,2701,2901,2601,260522,0001,260
1996-06-181,2601,2701,2601,270112,0001,270
1996-06-171,2601,2701,2601,260578,0001,260
1996-06-141,2301,2501,2201,220440,0001,220
1996-06-131,2401,2501,2301,250190,0001,250
1996-06-121,2401,2501,2301,240233,0001,240
1996-06-111,2501,2601,2301,240125,0001,240
1996-06-101,2501,2601,2501,25047,0001,250
1996-06-071,2701,2801,2601,270658,0001,270
1996-06-061,2901,3001,2601,260335,0001,260
1996-06-051,2801,2801,2501,270148,0001,270
1996-06-041,2601,2601,2401,26096,0001,260
1996-06-031,2401,2701,2401,260392,0001,260
1996-05-311,2501,2601,2201,220312,0001,220
1996-05-301,2601,2701,2501,270310,0001,270
1996-05-291,2701,2701,2601,260220,0001,260
1996-05-281,2601,2701,2601,270107,0001,270
1996-05-271,2901,2901,2601,260105,0001,260
1996-05-241,2801,2901,2701,290227,0001,290
1996-05-231,3101,3101,2801,300241,0001,300
1996-05-221,2901,3101,2901,310130,0001,310
1996-05-211,3101,3101,2601,270300,0001,270
1996-05-201,3301,3401,2901,310389,0001,310
1996-05-171,2901,3201,2901,320219,0001,320
1996-05-161,3001,3101,2901,300126,0001,300
1996-05-151,2901,2901,2801,290210,0001,290
1996-05-141,2601,2601,2401,250229,0001,250
1996-05-131,3001,3001,2701,270162,0001,270
1996-05-101,2901,3001,2501,300208,0001,300
1996-05-091,3201,3201,3001,310178,0001,310
1996-05-081,3301,3301,3101,320170,0001,320
1996-05-071,3301,3401,3101,330109,0001,330
1996-05-021,3501,3501,3101,310332,0001,310
1996-05-011,3501,3501,3201,320151,0001,320
1996-04-301,3401,3701,3401,370136,0001,370
1996-04-261,3601,3701,3401,360633,0001,360
1996-04-251,3601,3601,3401,360297,0001,360
1996-04-241,3501,3801,3401,370394,0001,370
1996-04-231,3501,3601,3401,350217,0001,350
1996-04-221,3401,3401,3301,330154,0001,330
1996-04-191,3401,3401,3301,340227,0001,340
1996-04-181,3301,3401,3201,340190,0001,340
1996-04-171,3501,3601,3101,330170,0001,330
1996-04-161,3601,3701,3401,340157,0001,340
1996-04-151,3501,3801,3501,380296,0001,380
1996-04-121,3401,3701,3201,350419,0001,350
1996-04-111,3001,3501,3001,340275,0001,340
1996-04-101,3001,3101,2801,290135,0001,290
1996-04-091,2801,3001,2801,280118,0001,280
1996-04-081,2801,3001,2801,290125,0001,290
1996-04-051,2801,2901,2701,290285,0001,290
1996-04-041,2701,2901,2601,280255,0001,280
1996-04-031,2701,2801,2501,280480,0001,280
1996-04-021,2401,2601,2301,260297,0001,260
1996-04-011,2301,2401,2201,220365,0001,220
1996-03-291,2401,2401,2101,220416,0001,220
1996-03-281,2501,2701,2301,230432,0001,230
1996-03-271,2301,2501,2201,250163,0001,250
1996-03-261,2301,2601,2101,210406,0001,210
1996-03-251,2101,2301,1801,230129,0001,230
1996-03-221,1801,2301,1801,230228,0001,230
1996-03-211,2001,2101,1801,210178,0001,210
1996-03-191,2101,2301,2101,220223,0001,220
1996-03-181,1901,2101,1901,200240,0001,200
1996-03-151,1901,2301,1801,180232,0001,180
1996-03-141,1801,2001,1601,170249,0001,170
1996-03-131,1801,2001,1801,180215,0001,180
1996-03-121,1701,1801,1701,180151,0001,180
1996-03-111,1601,1801,1601,170174,0001,170
1996-03-081,1801,2101,1801,200609,0001,200
1996-03-071,2301,2301,2001,2002,705,0001,200
1996-03-061,2301,2501,2201,250181,0001,250
1996-03-051,2601,2601,2501,25092,0001,250
1996-03-041,2701,2701,2501,250145,0001,250
1996-03-011,2501,2701,2401,250134,0001,250
1996-02-291,2601,2701,2601,270193,0001,270
1996-02-281,2501,2801,2501,26094,0001,260
1996-02-271,2401,2501,2401,240144,0001,240
1996-02-261,2401,2601,2401,250110,0001,250
1996-02-231,2501,2601,2401,240134,0001,240
1996-02-221,2801,2801,2401,240110,0001,240
1996-02-211,2701,3001,2701,280134,0001,280
1996-02-201,2701,2801,2501,28079,0001,280
1996-02-191,2801,2801,2801,28022,0001,280
1996-02-161,2801,2901,2701,290170,0001,290
1996-02-151,2801,2901,2601,28098,0001,280
1996-02-141,2801,3001,2801,280250,0001,280
1996-02-131,3001,3101,2801,300185,0001,300
1996-02-091,3201,3201,3001,310169,0001,310
1996-02-081,3001,3201,3001,320234,0001,320
1996-02-071,2901,3001,2801,300323,0001,300
1996-02-061,2901,3001,2701,290355,0001,290
1996-02-051,3201,3201,2901,290195,0001,290
1996-02-021,3201,3301,3101,320623,0001,320
1996-02-011,2801,2901,2701,290251,0001,290
1996-01-311,2601,2701,2601,260159,0001,260
1996-01-301,2501,2501,2401,250161,0001,250
1996-01-291,2501,2501,2301,24089,0001,240
1996-01-261,2401,2501,2201,250187,0001,250
1996-01-251,2701,2701,2301,230653,0001,230
1996-01-241,2301,2601,2001,260717,0001,260
1996-01-231,2401,2501,2201,240125,0001,240
1996-01-221,2601,2601,2401,260187,0001,260
1996-01-191,2501,2701,2501,270139,0001,270
1996-01-181,2601,2701,2401,240327,0001,240
1996-01-171,2701,2701,2601,270383,0001,270
1996-01-161,2501,2801,2501,250378,0001,250
1996-01-121,2701,3001,2601,260318,0001,260
1996-01-111,2601,2701,2501,250237,0001,250
1996-01-101,2701,2901,2601,280205,0001,280
1996-01-091,2701,2801,2601,280337,0001,280
1996-01-081,3001,3001,2601,260199,0001,260
1996-01-051,3201,3301,3001,300397,0001,300
1996-01-041,3301,3301,3201,330132,0001,330

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