5486 日立金属(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 553 | 570 | 553 | 569 | 29,000 | 569 |
| 1997-12-29 | 530 | 540 | 520 | 539 | 179,000 | 539 |
| 1997-12-26 | 524 | 539 | 520 | 527 | 177,000 | 527 |
| 1997-12-25 | 510 | 540 | 506 | 529 | 541,000 | 529 |
| 1997-12-24 | 510 | 516 | 505 | 510 | 244,000 | 510 |
| 1997-12-22 | 530 | 535 | 510 | 525 | 268,000 | 525 |
| 1997-12-19 | 569 | 569 | 511 | 530 | 395,000 | 530 |
| 1997-12-18 | 590 | 599 | 562 | 570 | 172,000 | 570 |
| 1997-12-17 | 576 | 605 | 565 | 600 | 146,000 | 600 |
| 1997-12-16 | 561 | 570 | 558 | 561 | 161,000 | 561 |
| 1997-12-15 | 565 | 590 | 555 | 560 | 157,000 | 560 |
| 1997-12-12 | 590 | 598 | 555 | 555 | 708,000 | 555 |
| 1997-12-11 | 619 | 625 | 597 | 600 | 337,000 | 600 |
| 1997-12-10 | 628 | 628 | 615 | 622 | 190,000 | 622 |
| 1997-12-09 | 620 | 626 | 616 | 624 | 279,000 | 624 |
| 1997-12-08 | 634 | 637 | 625 | 625 | 732,000 | 625 |
| 1997-12-05 | 628 | 640 | 616 | 634 | 356,000 | 634 |
| 1997-12-04 | 620 | 628 | 616 | 616 | 527,000 | 616 |
| 1997-12-03 | 620 | 630 | 619 | 630 | 973,000 | 630 |
| 1997-12-02 | 620 | 625 | 614 | 622 | 257,000 | 622 |
| 1997-12-01 | 611 | 621 | 608 | 620 | 228,000 | 620 |
| 1997-11-28 | 608 | 625 | 606 | 615 | 346,000 | 615 |
| 1997-11-27 | 597 | 610 | 597 | 603 | 655,000 | 603 |
| 1997-11-26 | 590 | 600 | 585 | 590 | 879,000 | 590 |
| 1997-11-25 | 576 | 600 | 571 | 582 | 356,000 | 582 |
| 1997-11-21 | 605 | 619 | 601 | 610 | 356,000 | 610 |
| 1997-11-20 | 600 | 615 | 596 | 596 | 482,000 | 596 |
| 1997-11-19 | 610 | 615 | 605 | 608 | 303,000 | 608 |
| 1997-11-18 | 608 | 631 | 605 | 629 | 982,000 | 629 |
| 1997-11-17 | 578 | 608 | 578 | 608 | 1,059,000 | 608 |
| 1997-11-14 | 565 | 590 | 562 | 588 | 1,428,000 | 588 |
| 1997-11-13 | 565 | 591 | 555 | 575 | 930,000 | 575 |
| 1997-11-12 | 555 | 560 | 550 | 556 | 531,000 | 556 |
| 1997-11-11 | 551 | 564 | 551 | 555 | 794,000 | 555 |
| 1997-11-10 | 568 | 568 | 551 | 558 | 979,000 | 558 |
| 1997-11-07 | 570 | 574 | 563 | 570 | 1,132,000 | 570 |
| 1997-11-06 | 570 | 585 | 570 | 580 | 1,297,000 | 580 |
| 1997-11-05 | 559 | 569 | 559 | 568 | 834,000 | 568 |
| 1997-11-04 | 537 | 548 | 535 | 545 | 415,000 | 545 |
| 1997-10-31 | 527 | 536 | 520 | 535 | 419,000 | 535 |
| 1997-10-30 | 545 | 545 | 531 | 537 | 226,000 | 537 |
| 1997-10-29 | 541 | 548 | 540 | 546 | 387,000 | 546 |
| 1997-10-28 | 520 | 529 | 515 | 529 | 425,000 | 529 |
| 1997-10-27 | 524 | 545 | 519 | 538 | 589,000 | 538 |
| 1997-10-24 | 513 | 526 | 498 | 526 | 2,030,000 | 526 |
| 1997-10-23 | 535 | 540 | 520 | 532 | 623,000 | 532 |
| 1997-10-22 | 531 | 540 | 515 | 525 | 1,206,000 | 525 |
| 1997-10-21 | 549 | 549 | 530 | 541 | 330,000 | 541 |
| 1997-10-20 | 548 | 548 | 530 | 546 | 173,000 | 546 |
| 1997-10-17 | 549 | 550 | 540 | 548 | 299,000 | 548 |
| 1997-10-16 | 538 | 555 | 530 | 555 | 330,000 | 555 |
| 1997-10-15 | 549 | 549 | 530 | 540 | 197,000 | 540 |
| 1997-10-14 | 551 | 551 | 535 | 550 | 171,000 | 550 |
| 1997-10-13 | 558 | 558 | 546 | 550 | 56,000 | 550 |
| 1997-10-09 | 565 | 575 | 560 | 565 | 149,000 | 565 |
| 1997-10-08 | 570 | 570 | 565 | 566 | 108,000 | 566 |
| 1997-10-07 | 580 | 580 | 570 | 572 | 151,000 | 572 |
| 1997-10-06 | 570 | 581 | 570 | 570 | 398,000 | 570 |
| 1997-10-03 | 568 | 570 | 560 | 561 | 230,000 | 561 |
| 1997-10-02 | 578 | 578 | 568 | 569 | 206,000 | 569 |
| 1997-10-01 | 551 | 570 | 551 | 570 | 306,000 | 570 |
| 1997-09-30 | 565 | 570 | 565 | 565 | 116,000 | 565 |
| 1997-09-29 | 580 | 580 | 551 | 560 | 124,000 | 560 |
| 1997-09-26 | 601 | 601 | 590 | 591 | 184,000 | 591 |
| 1997-09-25 | 605 | 613 | 600 | 605 | 179,000 | 605 |
| 1997-09-24 | 597 | 620 | 597 | 620 | 198,000 | 620 |
| 1997-09-22 | 594 | 598 | 590 | 595 | 482,000 | 595 |
| 1997-09-19 | 590 | 595 | 587 | 593 | 201,000 | 593 |
| 1997-09-18 | 595 | 602 | 585 | 595 | 295,000 | 595 |
| 1997-09-17 | 605 | 607 | 598 | 602 | 269,000 | 602 |
| 1997-09-16 | 609 | 609 | 604 | 605 | 283,000 | 605 |
| 1997-09-12 | 614 | 614 | 603 | 605 | 375,000 | 605 |
| 1997-09-11 | 620 | 620 | 615 | 615 | 70,000 | 615 |
| 1997-09-10 | 620 | 621 | 618 | 620 | 64,000 | 620 |
| 1997-09-09 | 621 | 622 | 618 | 621 | 161,000 | 621 |
| 1997-09-08 | 628 | 630 | 628 | 628 | 207,000 | 628 |
| 1997-09-05 | 645 | 645 | 628 | 630 | 181,000 | 630 |
| 1997-09-04 | 628 | 642 | 625 | 625 | 325,000 | 625 |
| 1997-09-03 | 625 | 628 | 625 | 628 | 535,000 | 628 |
| 1997-09-02 | 628 | 641 | 628 | 641 | 207,000 | 641 |
| 1997-09-01 | 625 | 633 | 625 | 628 | 64,000 | 628 |
| 1997-08-29 | 630 | 635 | 628 | 635 | 299,000 | 635 |
| 1997-08-28 | 637 | 640 | 630 | 631 | 77,000 | 631 |
| 1997-08-27 | 640 | 640 | 630 | 637 | 247,000 | 637 |
| 1997-08-26 | 650 | 650 | 635 | 635 | 291,000 | 635 |
| 1997-08-25 | 650 | 651 | 645 | 651 | 204,000 | 651 |
| 1997-08-22 | 660 | 664 | 643 | 644 | 634,000 | 644 |
| 1997-08-21 | 655 | 661 | 652 | 660 | 313,000 | 660 |
| 1997-08-20 | 641 | 651 | 641 | 649 | 512,000 | 649 |
| 1997-08-19 | 650 | 654 | 636 | 650 | 703,000 | 650 |
| 1997-08-18 | 645 | 645 | 620 | 645 | 446,000 | 645 |
| 1997-08-15 | 658 | 659 | 645 | 645 | 733,000 | 645 |
| 1997-08-14 | 665 | 669 | 660 | 660 | 327,000 | 660 |
| 1997-08-13 | 684 | 684 | 654 | 664 | 515,000 | 664 |
| 1997-08-12 | 684 | 695 | 678 | 686 | 322,000 | 686 |
| 1997-08-11 | 696 | 696 | 685 | 686 | 174,000 | 686 |
| 1997-08-08 | 705 | 705 | 687 | 696 | 566,000 | 696 |
| 1997-08-07 | 736 | 740 | 700 | 740 | 229,000 | 740 |
| 1997-08-06 | 749 | 750 | 730 | 735 | 362,000 | 735 |
| 1997-08-05 | 750 | 755 | 740 | 750 | 181,000 | 750 |
| 1997-08-04 | 742 | 750 | 740 | 740 | 232,000 | 740 |
| 1997-08-01 | 754 | 758 | 740 | 740 | 402,000 | 740 |
| 1997-07-31 | 747 | 754 | 747 | 754 | 81,000 | 754 |
| 1997-07-30 | 758 | 758 | 745 | 745 | 242,000 | 745 |
| 1997-07-29 | 760 | 770 | 760 | 765 | 248,000 | 765 |
| 1997-07-28 | 751 | 765 | 751 | 765 | 106,000 | 765 |
| 1997-07-25 | 764 | 765 | 750 | 750 | 172,000 | 750 |
| 1997-07-24 | 761 | 768 | 761 | 764 | 181,000 | 764 |
| 1997-07-23 | 766 | 770 | 761 | 762 | 272,000 | 762 |
| 1997-07-22 | 764 | 765 | 763 | 765 | 102,000 | 765 |
| 1997-07-18 | 755 | 765 | 755 | 761 | 289,000 | 761 |
| 1997-07-17 | 780 | 782 | 757 | 761 | 562,000 | 761 |
| 1997-07-16 | 784 | 785 | 777 | 780 | 299,000 | 780 |
| 1997-07-15 | 787 | 790 | 777 | 777 | 300,000 | 777 |
| 1997-07-14 | 780 | 786 | 776 | 777 | 298,000 | 777 |
| 1997-07-11 | 780 | 793 | 775 | 781 | 437,000 | 781 |
| 1997-07-10 | 800 | 800 | 780 | 783 | 745,000 | 783 |
| 1997-07-09 | 816 | 816 | 796 | 810 | 568,000 | 810 |
| 1997-07-08 | 840 | 840 | 826 | 826 | 241,000 | 826 |
| 1997-07-07 | 825 | 835 | 824 | 835 | 167,000 | 835 |
| 1997-07-04 | 840 | 841 | 824 | 825 | 273,000 | 825 |
| 1997-07-03 | 840 | 848 | 840 | 842 | 115,000 | 842 |
| 1997-07-02 | 845 | 845 | 837 | 838 | 124,000 | 838 |
| 1997-07-01 | 843 | 850 | 838 | 841 | 269,000 | 841 |
| 1997-06-30 | 841 | 844 | 835 | 835 | 156,000 | 835 |
| 1997-06-27 | 855 | 859 | 840 | 840 | 417,000 | 840 |
| 1997-06-26 | 870 | 872 | 852 | 855 | 457,000 | 855 |
| 1997-06-25 | 855 | 870 | 855 | 870 | 197,000 | 870 |
| 1997-06-24 | 854 | 864 | 854 | 855 | 283,000 | 855 |
| 1997-06-23 | 853 | 860 | 853 | 853 | 108,000 | 853 |
| 1997-06-20 | 860 | 860 | 850 | 860 | 97,000 | 860 |
| 1997-06-19 | 856 | 860 | 845 | 860 | 286,000 | 860 |
| 1997-06-18 | 865 | 873 | 861 | 865 | 390,000 | 865 |
| 1997-06-17 | 860 | 868 | 856 | 868 | 212,000 | 868 |
| 1997-06-16 | 869 | 870 | 846 | 846 | 253,000 | 846 |
| 1997-06-13 | 877 | 879 | 865 | 879 | 534,000 | 879 |
| 1997-06-12 | 867 | 869 | 865 | 868 | 324,000 | 868 |
| 1997-06-11 | 842 | 868 | 842 | 868 | 539,000 | 868 |
| 1997-06-10 | 860 | 860 | 841 | 842 | 156,000 | 842 |
| 1997-06-09 | 849 | 849 | 836 | 840 | 190,000 | 840 |
| 1997-06-06 | 855 | 858 | 845 | 857 | 128,000 | 857 |
| 1997-06-05 | 848 | 855 | 840 | 848 | 204,000 | 848 |
| 1997-06-04 | 827 | 838 | 827 | 838 | 231,000 | 838 |
| 1997-06-03 | 830 | 830 | 825 | 825 | 167,000 | 825 |
| 1997-06-02 | 829 | 838 | 829 | 830 | 59,000 | 830 |
| 1997-05-30 | 831 | 835 | 825 | 835 | 168,000 | 835 |
| 1997-05-29 | 849 | 849 | 820 | 821 | 99,000 | 821 |
| 1997-05-28 | 841 | 849 | 826 | 849 | 59,000 | 849 |
| 1997-05-27 | 834 | 841 | 820 | 841 | 192,000 | 841 |
| 1997-05-26 | 850 | 850 | 832 | 834 | 210,000 | 834 |
| 1997-05-23 | 844 | 844 | 842 | 842 | 180,000 | 842 |
| 1997-05-22 | 836 | 844 | 834 | 844 | 40,000 | 844 |
| 1997-05-21 | 859 | 859 | 838 | 838 | 715,000 | 838 |
| 1997-05-20 | 875 | 875 | 850 | 859 | 51,000 | 859 |
| 1997-05-19 | 873 | 873 | 868 | 871 | 90,000 | 871 |
| 1997-05-16 | 858 | 873 | 857 | 873 | 102,000 | 873 |
| 1997-05-15 | 865 | 865 | 841 | 857 | 107,000 | 857 |
| 1997-05-14 | 865 | 866 | 840 | 857 | 208,000 | 857 |
| 1997-05-13 | 875 | 880 | 865 | 870 | 120,000 | 870 |
| 1997-05-12 | 861 | 878 | 861 | 878 | 61,000 | 878 |
| 1997-05-09 | 879 | 879 | 872 | 873 | 197,000 | 873 |
| 1997-05-08 | 872 | 881 | 870 | 880 | 270,000 | 880 |
| 1997-05-07 | 880 | 880 | 870 | 872 | 438,000 | 872 |
| 1997-05-06 | 870 | 883 | 865 | 882 | 643,000 | 882 |
| 1997-05-02 | 830 | 835 | 828 | 835 | 96,000 | 835 |
| 1997-05-01 | 818 | 832 | 818 | 830 | 301,000 | 830 |
| 1997-04-30 | 820 | 828 | 808 | 808 | 390,000 | 808 |
| 1997-04-28 | 795 | 804 | 795 | 800 | 92,000 | 800 |
| 1997-04-25 | 801 | 805 | 790 | 790 | 194,000 | 790 |
| 1997-04-24 | 802 | 815 | 801 | 808 | 260,000 | 808 |
| 1997-04-23 | 790 | 802 | 790 | 802 | 71,000 | 802 |
| 1997-04-22 | 807 | 807 | 790 | 800 | 149,000 | 800 |
| 1997-04-21 | 809 | 821 | 801 | 807 | 201,000 | 807 |
| 1997-04-18 | 760 | 805 | 760 | 805 | 219,000 | 805 |
| 1997-04-17 | 755 | 765 | 747 | 760 | 266,000 | 760 |
| 1997-04-16 | 755 | 759 | 745 | 745 | 287,000 | 745 |
| 1997-04-15 | 760 | 762 | 751 | 751 | 406,000 | 751 |
| 1997-04-14 | 769 | 769 | 759 | 761 | 277,000 | 761 |
| 1997-04-11 | 766 | 770 | 761 | 769 | 247,000 | 769 |
| 1997-04-10 | 799 | 799 | 766 | 766 | 334,000 | 766 |
| 1997-04-09 | 805 | 805 | 790 | 790 | 309,000 | 790 |
| 1997-04-08 | 782 | 805 | 782 | 801 | 216,000 | 801 |
| 1997-04-07 | 814 | 820 | 790 | 790 | 296,000 | 790 |
| 1997-04-04 | 840 | 840 | 816 | 824 | 195,000 | 824 |
| 1997-04-03 | 818 | 835 | 813 | 830 | 404,000 | 830 |
| 1997-04-02 | 798 | 815 | 795 | 813 | 276,000 | 813 |
| 1997-04-01 | 827 | 827 | 787 | 788 | 421,000 | 788 |
| 1997-03-31 | 834 | 834 | 823 | 824 | 165,000 | 824 |
| 1997-03-28 | 838 | 838 | 830 | 834 | 166,000 | 834 |
| 1997-03-27 | 835 | 842 | 835 | 835 | 189,000 | 835 |
| 1997-03-26 | 835 | 849 | 835 | 841 | 274,000 | 841 |
| 1997-03-25 | 835 | 851 | 830 | 851 | 72,000 | 851 |
| 1997-03-24 | 842 | 842 | 835 | 837 | 122,000 | 837 |
| 1997-03-21 | 853 | 855 | 832 | 855 | 152,000 | 855 |
| 1997-03-19 | 865 | 866 | 861 | 864 | 59,000 | 864 |
| 1997-03-18 | 849 | 874 | 849 | 874 | 117,000 | 874 |
| 1997-03-17 | 829 | 860 | 829 | 859 | 125,000 | 859 |
| 1997-03-14 | 831 | 833 | 819 | 820 | 240,000 | 820 |
| 1997-03-13 | 850 | 855 | 835 | 836 | 71,000 | 836 |
| 1997-03-12 | 843 | 855 | 843 | 853 | 96,000 | 853 |
| 1997-03-11 | 840 | 849 | 840 | 848 | 128,000 | 848 |
| 1997-03-10 | 853 | 853 | 839 | 839 | 21,000 | 839 |
| 1997-03-07 | 849 | 861 | 849 | 861 | 165,000 | 861 |
| 1997-03-06 | 858 | 865 | 857 | 861 | 266,000 | 861 |
| 1997-03-05 | 879 | 879 | 862 | 862 | 152,000 | 862 |
| 1997-03-04 | 849 | 865 | 843 | 859 | 186,000 | 859 |
| 1997-03-03 | 838 | 845 | 820 | 843 | 162,000 | 843 |
| 1997-02-28 | 868 | 868 | 840 | 840 | 287,000 | 840 |
| 1997-02-27 | 868 | 874 | 865 | 871 | 166,000 | 871 |
| 1997-02-26 | 863 | 874 | 861 | 865 | 408,000 | 865 |
| 1997-02-25 | 856 | 866 | 853 | 863 | 264,000 | 863 |
| 1997-02-24 | 865 | 873 | 855 | 860 | 444,000 | 860 |
| 1997-02-21 | 838 | 855 | 836 | 855 | 868,000 | 855 |
| 1997-02-20 | 822 | 834 | 820 | 830 | 262,000 | 830 |
| 1997-02-19 | 819 | 825 | 816 | 817 | 388,000 | 817 |
| 1997-02-18 | 820 | 830 | 810 | 823 | 619,000 | 823 |
| 1997-02-17 | 800 | 818 | 797 | 811 | 286,000 | 811 |
| 1997-02-14 | 778 | 796 | 773 | 788 | 446,000 | 788 |
| 1997-02-13 | 763 | 780 | 761 | 775 | 511,000 | 775 |
| 1997-02-12 | 740 | 761 | 740 | 756 | 290,000 | 756 |
| 1997-02-10 | 740 | 745 | 740 | 744 | 180,000 | 744 |
| 1997-02-07 | 747 | 749 | 745 | 745 | 341,000 | 745 |
| 1997-02-06 | 750 | 755 | 745 | 747 | 196,000 | 747 |
| 1997-02-05 | 755 | 760 | 740 | 741 | 217,000 | 741 |
| 1997-02-04 | 738 | 741 | 738 | 738 | 420,000 | 738 |
| 1997-02-03 | 739 | 740 | 734 | 738 | 576,000 | 738 |
| 1997-01-31 | 731 | 745 | 731 | 739 | 188,000 | 739 |
| 1997-01-30 | 748 | 748 | 730 | 730 | 788,000 | 730 |
| 1997-01-29 | 755 | 757 | 740 | 740 | 789,000 | 740 |
| 1997-01-28 | 750 | 756 | 750 | 753 | 327,000 | 753 |
| 1997-01-27 | 781 | 781 | 750 | 752 | 141,000 | 752 |
| 1997-01-24 | 813 | 814 | 781 | 781 | 142,000 | 781 |
| 1997-01-23 | 812 | 825 | 812 | 825 | 122,000 | 825 |
| 1997-01-22 | 820 | 820 | 811 | 820 | 168,000 | 820 |
| 1997-01-21 | 820 | 820 | 794 | 810 | 299,000 | 810 |
| 1997-01-20 | 820 | 822 | 795 | 820 | 577,000 | 820 |
| 1997-01-17 | 824 | 824 | 810 | 810 | 212,000 | 810 |
| 1997-01-16 | 820 | 820 | 806 | 814 | 575,000 | 814 |
| 1997-01-14 | 800 | 810 | 790 | 810 | 302,000 | 810 |
| 1997-01-13 | 782 | 794 | 781 | 790 | 417,000 | 790 |
| 1997-01-10 | 854 | 854 | 780 | 780 | 521,000 | 780 |
| 1997-01-09 | 909 | 909 | 844 | 844 | 116,000 | 844 |
| 1997-01-08 | 921 | 921 | 910 | 910 | 339,000 | 910 |
| 1997-01-07 | 923 | 930 | 921 | 921 | 313,000 | 921 |
| 1997-01-06 | 921 | 925 | 921 | 923 | 297,000 | 923 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株
