5486 日立金属(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-30352353345345142,000345
1998-12-29344351341351380,000351
1998-12-28339343337339261,000339
1998-12-25325338325338133,000338
1998-12-24326326320320169,000320
1998-12-22325330321321168,000321
1998-12-21320330318321223,000321
1998-12-18313325310320246,000320
1998-12-17319322309312377,000312
1998-12-16325325318318188,000318
1998-12-15337337326327267,000327
1998-12-14327333322333272,000333
1998-12-11330330321328376,000328
1998-12-10335336327327235,000327
1998-12-09330331326327231,000327
1998-12-08335336330331236,000331
1998-12-07340340333334242,000334
1998-12-04336340332336181,000336
1998-12-03340344335341152,000341
1998-12-02345350337350185,000350
1998-12-01352357345345333,000345
1998-11-30368368356362462,000362
1998-11-273503753433701,367,000370
1998-11-26340348336348385,000348
1998-11-25342342331333370,000333
1998-11-24330345320343516,000343
1998-11-20312320310315281,000315
1998-11-19315318310310410,000310
1998-11-18320325312312507,000312
1998-11-17335335326330138,000330
1998-11-16321330321326157,000326
1998-11-13320320313315211,000315
1998-11-12325325315315134,000315
1998-11-11313316309316296,000316
1998-11-10325325311313238,000313
1998-11-09340343320326175,000326
1998-11-06347347334340221,000340
1998-11-05338363338341424,000341
1998-11-04313339313339390,000339
1998-11-02303315300315214,000315
1998-10-30290300290300159,000300
1998-10-29286295285289223,000289
1998-10-28290295285285263,000285
1998-10-27287299285285193,000285
1998-10-2629029228529183,000291
1998-10-23289291280285191,000285
1998-10-22280295280291382,000291
1998-10-21280285270280586,000280
1998-10-20269280266280330,000280
1998-10-19275279269270280,000270
1998-10-16280280266272309,000272
1998-10-15281295270295185,000295
1998-10-14279280271271138,000271
1998-10-13288288275276246,000276
1998-10-12281295276290161,000290
1998-10-09290290270276297,000276
1998-10-08303303295295202,000295
1998-10-07295304294304461,000304
1998-10-06300303296298209,000298
1998-10-05313313303304224,000304
1998-10-02296306295303181,000303
1998-10-01323330291295210,000295
1998-09-30340350333333172,000333
1998-09-2934934934034259,000342
1998-09-28351359345351103,000351
1998-09-2535536135535960,000359
1998-09-24355360354360103,000360
1998-09-22353355345351176,000351
1998-09-21361362351353104,000353
1998-09-18362363359361187,000361
1998-09-1736636936436498,000364
1998-09-16378378366366250,000366
1998-09-14372377371373259,000373
1998-09-11384384372372337,000372
1998-09-1038939038338478,000384
1998-09-09399399380389119,000389
1998-09-08404409390390172,000390
1998-09-07388405388404431,000404
1998-09-04378380373378389,000378
1998-09-03395398388388130,000388
1998-09-02386410385400227,000400
1998-09-01378384373376245,000376
1998-08-31375390375380181,000380
1998-08-28386386375375495,000375
1998-08-27393395388390271,000390
1998-08-26400401392393416,000393
1998-08-25400405395401689,000401
1998-08-24410420410410445,000410
1998-08-21461466425425358,000425
1998-08-20469469457463264,000463
1998-08-19473478466470202,000470
1998-08-18474478470475213,000475
1998-08-17484485474474173,000474
1998-08-1447748547748599,000485
1998-08-13485485478482161,000482
1998-08-12481485476485117,000485
1998-08-11490495483486167,000486
1998-08-1050050149349497,000494
1998-08-07506506500501149,000501
1998-08-0651251250950938,000509
1998-08-05508513505511184,000511
1998-08-04509515505508261,000508
1998-08-03517517508508241,000508
1998-07-31515518511513386,000513
1998-07-30521521515521145,000521
1998-07-29512515510511115,000511
1998-07-28513515510513112,000513
1998-07-27522522512512109,000512
1998-07-24531535530532116,000532
1998-07-2353153653153581,000535
1998-07-22541546539541183,000541
1998-07-21550550545546183,000546
1998-07-17545550545547222,000547
1998-07-1654554654254389,000543
1998-07-15551551543545163,000545
1998-07-14547551545551209,000551
1998-07-13519554519554187,000554
1998-07-10555555535535144,000535
1998-07-0954454553654593,000545
1998-07-08557557544544172,000544
1998-07-07547550544550276,000550
1998-07-06550552537548652,000548
1998-07-03525535523535203,000535
1998-07-02538538526535236,000535
1998-07-01519528519528188,000528
1998-06-3051252051051076,000510
1998-06-2952452450951272,000512
1998-06-2651351350250539,000505
1998-06-25500519500519105,000519
1998-06-24495505495502107,000502
1998-06-2350950949549528,000495
1998-06-2251651851351371,000513
1998-06-19515520510515100,000515
1998-06-18506530505515215,000515
1998-06-1750050149249939,000499
1998-06-16483509480502125,000502
1998-06-1548948948348678,000486
1998-06-12490490480481319,000481
1998-06-1150050049049574,000495
1998-06-10504508498498300,000498
1998-06-0950050249650044,000500
1998-06-08505505500504140,000504
1998-06-05512512500507151,000507
1998-06-0449150249150279,000502
1998-06-03500502494500122,000500
1998-06-0249950049549952,000499
1998-06-0152052049049478,000494
1998-05-2952952951252087,000520
1998-05-28528530521530194,000530
1998-05-27525525515520207,000520
1998-05-26512527511525107,000525
1998-05-25515515507511107,000511
1998-05-22513518511515116,000515
1998-05-21507515504513111,000513
1998-05-20509510500507142,000507
1998-05-1950050449850455,000504
1998-05-1850350349050096,000500
1998-05-1549950549550069,000500
1998-05-14499499490492134,000492
1998-05-13486490482489171,000489
1998-05-12491491486488207,000488
1998-05-1148149348148640,000486
1998-05-0848048547548164,000481
1998-05-07490495470470270,000470
1998-05-06508508490491158,000491
1998-05-01495497491491100,000491
1998-04-30504504493495235,000495
1998-04-28502502487497286,000497
1998-04-27507508503504117,000504
1998-04-24514525510512229,000512
1998-04-23501511501504118,000504
1998-04-22505505501504129,000504
1998-04-2150551050551097,000510
1998-04-2051151150050597,000505
1998-04-17513513500510195,000510
1998-04-16516520510513203,000513
1998-04-15530530517520150,000520
1998-04-14529529520527131,000527
1998-04-13516520511519141,000519
1998-04-10520529514518169,000518
1998-04-09526526513520277,000520
1998-04-08511527506527349,000527
1998-04-07518518508511237,000511
1998-04-06520522510521189,000521
1998-04-03505515498501276,000501
1998-04-02520520500501274,000501
1998-04-01528529518525128,000525
1998-03-31538539512530248,000530
1998-03-30560565535535274,000535
1998-03-27560560555555117,000555
1998-03-26540558540550194,000550
1998-03-25546550546550175,000550
1998-03-24552552536543215,000543
1998-03-23548555548552189,000552
1998-03-20545550543549285,000549
1998-03-19549549544545308,000545
1998-03-18552554546549271,000549
1998-03-17543552541552309,000552
1998-03-16543545540543253,000543
1998-03-13533540531540458,000540
1998-03-12535540532533178,000533
1998-03-11552552535543366,000543
1998-03-10562562555559399,000559
1998-03-09575575558558294,000558
1998-03-06570580560575265,000575
1998-03-05596596583588233,000588
1998-03-04585587576587131,000587
1998-03-03583586577586216,000586
1998-03-02579590579586265,000586
1998-02-27560576560575178,000575
1998-02-26562562557558183,000558
1998-02-25557560550560198,000560
1998-02-24564565560560162,000560
1998-02-23570570563563166,000563
1998-02-20568569562565177,000565
1998-02-19577580569569167,000569
1998-02-18578579572577272,000577
1998-02-17578578560562576,000562
1998-02-16590590578580590,000580
1998-02-13629630610620333,000620
1998-02-126436506256291,066,000629
1998-02-10655664642650714,000650
1998-02-09633649633646602,000646
1998-02-06613624613623575,000623
1998-02-05607627607608679,000608
1998-02-04619619607607358,000607
1998-02-03615625605605307,000605
1998-02-02609612600606405,000606
1998-01-30615615605605350,000605
1998-01-29630630611615219,000615
1998-01-28640651640640506,000640
1998-01-27601640601630834,000630
1998-01-26619640618631659,000631
1998-01-23610616601608241,000608
1998-01-22587616587606254,000606
1998-01-21605613593593362,000593
1998-01-20590597585591294,000591
1998-01-19596620596600345,000600
1998-01-16580596576593398,000593
1998-01-14561580561580228,000580
1998-01-1355556054755982,000559
1998-01-12545555545555111,000555
1998-01-09590590570570168,000570
1998-01-08599614595595443,000595
1998-01-07591605590599326,000599
1998-01-06580589570589297,000589
1998-01-0557957957157198,000571

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