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 |
---|---|---|---|---|---|---|
1998-12-30 | 352 | 353 | 345 | 345 | 142,000 | 345 |
1998-12-29 | 344 | 351 | 341 | 351 | 380,000 | 351 |
1998-12-28 | 339 | 343 | 337 | 339 | 261,000 | 339 |
1998-12-25 | 325 | 338 | 325 | 338 | 133,000 | 338 |
1998-12-24 | 326 | 326 | 320 | 320 | 169,000 | 320 |
1998-12-22 | 325 | 330 | 321 | 321 | 168,000 | 321 |
1998-12-21 | 320 | 330 | 318 | 321 | 223,000 | 321 |
1998-12-18 | 313 | 325 | 310 | 320 | 246,000 | 320 |
1998-12-17 | 319 | 322 | 309 | 312 | 377,000 | 312 |
1998-12-16 | 325 | 325 | 318 | 318 | 188,000 | 318 |
1998-12-15 | 337 | 337 | 326 | 327 | 267,000 | 327 |
1998-12-14 | 327 | 333 | 322 | 333 | 272,000 | 333 |
1998-12-11 | 330 | 330 | 321 | 328 | 376,000 | 328 |
1998-12-10 | 335 | 336 | 327 | 327 | 235,000 | 327 |
1998-12-09 | 330 | 331 | 326 | 327 | 231,000 | 327 |
1998-12-08 | 335 | 336 | 330 | 331 | 236,000 | 331 |
1998-12-07 | 340 | 340 | 333 | 334 | 242,000 | 334 |
1998-12-04 | 336 | 340 | 332 | 336 | 181,000 | 336 |
1998-12-03 | 340 | 344 | 335 | 341 | 152,000 | 341 |
1998-12-02 | 345 | 350 | 337 | 350 | 185,000 | 350 |
1998-12-01 | 352 | 357 | 345 | 345 | 333,000 | 345 |
1998-11-30 | 368 | 368 | 356 | 362 | 462,000 | 362 |
1998-11-27 | 350 | 375 | 343 | 370 | 1,367,000 | 370 |
1998-11-26 | 340 | 348 | 336 | 348 | 385,000 | 348 |
1998-11-25 | 342 | 342 | 331 | 333 | 370,000 | 333 |
1998-11-24 | 330 | 345 | 320 | 343 | 516,000 | 343 |
1998-11-20 | 312 | 320 | 310 | 315 | 281,000 | 315 |
1998-11-19 | 315 | 318 | 310 | 310 | 410,000 | 310 |
1998-11-18 | 320 | 325 | 312 | 312 | 507,000 | 312 |
1998-11-17 | 335 | 335 | 326 | 330 | 138,000 | 330 |
1998-11-16 | 321 | 330 | 321 | 326 | 157,000 | 326 |
1998-11-13 | 320 | 320 | 313 | 315 | 211,000 | 315 |
1998-11-12 | 325 | 325 | 315 | 315 | 134,000 | 315 |
1998-11-11 | 313 | 316 | 309 | 316 | 296,000 | 316 |
1998-11-10 | 325 | 325 | 311 | 313 | 238,000 | 313 |
1998-11-09 | 340 | 343 | 320 | 326 | 175,000 | 326 |
1998-11-06 | 347 | 347 | 334 | 340 | 221,000 | 340 |
1998-11-05 | 338 | 363 | 338 | 341 | 424,000 | 341 |
1998-11-04 | 313 | 339 | 313 | 339 | 390,000 | 339 |
1998-11-02 | 303 | 315 | 300 | 315 | 214,000 | 315 |
1998-10-30 | 290 | 300 | 290 | 300 | 159,000 | 300 |
1998-10-29 | 286 | 295 | 285 | 289 | 223,000 | 289 |
1998-10-28 | 290 | 295 | 285 | 285 | 263,000 | 285 |
1998-10-27 | 287 | 299 | 285 | 285 | 193,000 | 285 |
1998-10-26 | 290 | 292 | 285 | 291 | 83,000 | 291 |
1998-10-23 | 289 | 291 | 280 | 285 | 191,000 | 285 |
1998-10-22 | 280 | 295 | 280 | 291 | 382,000 | 291 |
1998-10-21 | 280 | 285 | 270 | 280 | 586,000 | 280 |
1998-10-20 | 269 | 280 | 266 | 280 | 330,000 | 280 |
1998-10-19 | 275 | 279 | 269 | 270 | 280,000 | 270 |
1998-10-16 | 280 | 280 | 266 | 272 | 309,000 | 272 |
1998-10-15 | 281 | 295 | 270 | 295 | 185,000 | 295 |
1998-10-14 | 279 | 280 | 271 | 271 | 138,000 | 271 |
1998-10-13 | 288 | 288 | 275 | 276 | 246,000 | 276 |
1998-10-12 | 281 | 295 | 276 | 290 | 161,000 | 290 |
1998-10-09 | 290 | 290 | 270 | 276 | 297,000 | 276 |
1998-10-08 | 303 | 303 | 295 | 295 | 202,000 | 295 |
1998-10-07 | 295 | 304 | 294 | 304 | 461,000 | 304 |
1998-10-06 | 300 | 303 | 296 | 298 | 209,000 | 298 |
1998-10-05 | 313 | 313 | 303 | 304 | 224,000 | 304 |
1998-10-02 | 296 | 306 | 295 | 303 | 181,000 | 303 |
1998-10-01 | 323 | 330 | 291 | 295 | 210,000 | 295 |
1998-09-30 | 340 | 350 | 333 | 333 | 172,000 | 333 |
1998-09-29 | 349 | 349 | 340 | 342 | 59,000 | 342 |
1998-09-28 | 351 | 359 | 345 | 351 | 103,000 | 351 |
1998-09-25 | 355 | 361 | 355 | 359 | 60,000 | 359 |
1998-09-24 | 355 | 360 | 354 | 360 | 103,000 | 360 |
1998-09-22 | 353 | 355 | 345 | 351 | 176,000 | 351 |
1998-09-21 | 361 | 362 | 351 | 353 | 104,000 | 353 |
1998-09-18 | 362 | 363 | 359 | 361 | 187,000 | 361 |
1998-09-17 | 366 | 369 | 364 | 364 | 98,000 | 364 |
1998-09-16 | 378 | 378 | 366 | 366 | 250,000 | 366 |
1998-09-14 | 372 | 377 | 371 | 373 | 259,000 | 373 |
1998-09-11 | 384 | 384 | 372 | 372 | 337,000 | 372 |
1998-09-10 | 389 | 390 | 383 | 384 | 78,000 | 384 |
1998-09-09 | 399 | 399 | 380 | 389 | 119,000 | 389 |
1998-09-08 | 404 | 409 | 390 | 390 | 172,000 | 390 |
1998-09-07 | 388 | 405 | 388 | 404 | 431,000 | 404 |
1998-09-04 | 378 | 380 | 373 | 378 | 389,000 | 378 |
1998-09-03 | 395 | 398 | 388 | 388 | 130,000 | 388 |
1998-09-02 | 386 | 410 | 385 | 400 | 227,000 | 400 |
1998-09-01 | 378 | 384 | 373 | 376 | 245,000 | 376 |
1998-08-31 | 375 | 390 | 375 | 380 | 181,000 | 380 |
1998-08-28 | 386 | 386 | 375 | 375 | 495,000 | 375 |
1998-08-27 | 393 | 395 | 388 | 390 | 271,000 | 390 |
1998-08-26 | 400 | 401 | 392 | 393 | 416,000 | 393 |
1998-08-25 | 400 | 405 | 395 | 401 | 689,000 | 401 |
1998-08-24 | 410 | 420 | 410 | 410 | 445,000 | 410 |
1998-08-21 | 461 | 466 | 425 | 425 | 358,000 | 425 |
1998-08-20 | 469 | 469 | 457 | 463 | 264,000 | 463 |
1998-08-19 | 473 | 478 | 466 | 470 | 202,000 | 470 |
1998-08-18 | 474 | 478 | 470 | 475 | 213,000 | 475 |
1998-08-17 | 484 | 485 | 474 | 474 | 173,000 | 474 |
1998-08-14 | 477 | 485 | 477 | 485 | 99,000 | 485 |
1998-08-13 | 485 | 485 | 478 | 482 | 161,000 | 482 |
1998-08-12 | 481 | 485 | 476 | 485 | 117,000 | 485 |
1998-08-11 | 490 | 495 | 483 | 486 | 167,000 | 486 |
1998-08-10 | 500 | 501 | 493 | 494 | 97,000 | 494 |
1998-08-07 | 506 | 506 | 500 | 501 | 149,000 | 501 |
1998-08-06 | 512 | 512 | 509 | 509 | 38,000 | 509 |
1998-08-05 | 508 | 513 | 505 | 511 | 184,000 | 511 |
1998-08-04 | 509 | 515 | 505 | 508 | 261,000 | 508 |
1998-08-03 | 517 | 517 | 508 | 508 | 241,000 | 508 |
1998-07-31 | 515 | 518 | 511 | 513 | 386,000 | 513 |
1998-07-30 | 521 | 521 | 515 | 521 | 145,000 | 521 |
1998-07-29 | 512 | 515 | 510 | 511 | 115,000 | 511 |
1998-07-28 | 513 | 515 | 510 | 513 | 112,000 | 513 |
1998-07-27 | 522 | 522 | 512 | 512 | 109,000 | 512 |
1998-07-24 | 531 | 535 | 530 | 532 | 116,000 | 532 |
1998-07-23 | 531 | 536 | 531 | 535 | 81,000 | 535 |
1998-07-22 | 541 | 546 | 539 | 541 | 183,000 | 541 |
1998-07-21 | 550 | 550 | 545 | 546 | 183,000 | 546 |
1998-07-17 | 545 | 550 | 545 | 547 | 222,000 | 547 |
1998-07-16 | 545 | 546 | 542 | 543 | 89,000 | 543 |
1998-07-15 | 551 | 551 | 543 | 545 | 163,000 | 545 |
1998-07-14 | 547 | 551 | 545 | 551 | 209,000 | 551 |
1998-07-13 | 519 | 554 | 519 | 554 | 187,000 | 554 |
1998-07-10 | 555 | 555 | 535 | 535 | 144,000 | 535 |
1998-07-09 | 544 | 545 | 536 | 545 | 93,000 | 545 |
1998-07-08 | 557 | 557 | 544 | 544 | 172,000 | 544 |
1998-07-07 | 547 | 550 | 544 | 550 | 276,000 | 550 |
1998-07-06 | 550 | 552 | 537 | 548 | 652,000 | 548 |
1998-07-03 | 525 | 535 | 523 | 535 | 203,000 | 535 |
1998-07-02 | 538 | 538 | 526 | 535 | 236,000 | 535 |
1998-07-01 | 519 | 528 | 519 | 528 | 188,000 | 528 |
1998-06-30 | 512 | 520 | 510 | 510 | 76,000 | 510 |
1998-06-29 | 524 | 524 | 509 | 512 | 72,000 | 512 |
1998-06-26 | 513 | 513 | 502 | 505 | 39,000 | 505 |
1998-06-25 | 500 | 519 | 500 | 519 | 105,000 | 519 |
1998-06-24 | 495 | 505 | 495 | 502 | 107,000 | 502 |
1998-06-23 | 509 | 509 | 495 | 495 | 28,000 | 495 |
1998-06-22 | 516 | 518 | 513 | 513 | 71,000 | 513 |
1998-06-19 | 515 | 520 | 510 | 515 | 100,000 | 515 |
1998-06-18 | 506 | 530 | 505 | 515 | 215,000 | 515 |
1998-06-17 | 500 | 501 | 492 | 499 | 39,000 | 499 |
1998-06-16 | 483 | 509 | 480 | 502 | 125,000 | 502 |
1998-06-15 | 489 | 489 | 483 | 486 | 78,000 | 486 |
1998-06-12 | 490 | 490 | 480 | 481 | 319,000 | 481 |
1998-06-11 | 500 | 500 | 490 | 495 | 74,000 | 495 |
1998-06-10 | 504 | 508 | 498 | 498 | 300,000 | 498 |
1998-06-09 | 500 | 502 | 496 | 500 | 44,000 | 500 |
1998-06-08 | 505 | 505 | 500 | 504 | 140,000 | 504 |
1998-06-05 | 512 | 512 | 500 | 507 | 151,000 | 507 |
1998-06-04 | 491 | 502 | 491 | 502 | 79,000 | 502 |
1998-06-03 | 500 | 502 | 494 | 500 | 122,000 | 500 |
1998-06-02 | 499 | 500 | 495 | 499 | 52,000 | 499 |
1998-06-01 | 520 | 520 | 490 | 494 | 78,000 | 494 |
1998-05-29 | 529 | 529 | 512 | 520 | 87,000 | 520 |
1998-05-28 | 528 | 530 | 521 | 530 | 194,000 | 530 |
1998-05-27 | 525 | 525 | 515 | 520 | 207,000 | 520 |
1998-05-26 | 512 | 527 | 511 | 525 | 107,000 | 525 |
1998-05-25 | 515 | 515 | 507 | 511 | 107,000 | 511 |
1998-05-22 | 513 | 518 | 511 | 515 | 116,000 | 515 |
1998-05-21 | 507 | 515 | 504 | 513 | 111,000 | 513 |
1998-05-20 | 509 | 510 | 500 | 507 | 142,000 | 507 |
1998-05-19 | 500 | 504 | 498 | 504 | 55,000 | 504 |
1998-05-18 | 503 | 503 | 490 | 500 | 96,000 | 500 |
1998-05-15 | 499 | 505 | 495 | 500 | 69,000 | 500 |
1998-05-14 | 499 | 499 | 490 | 492 | 134,000 | 492 |
1998-05-13 | 486 | 490 | 482 | 489 | 171,000 | 489 |
1998-05-12 | 491 | 491 | 486 | 488 | 207,000 | 488 |
1998-05-11 | 481 | 493 | 481 | 486 | 40,000 | 486 |
1998-05-08 | 480 | 485 | 475 | 481 | 64,000 | 481 |
1998-05-07 | 490 | 495 | 470 | 470 | 270,000 | 470 |
1998-05-06 | 508 | 508 | 490 | 491 | 158,000 | 491 |
1998-05-01 | 495 | 497 | 491 | 491 | 100,000 | 491 |
1998-04-30 | 504 | 504 | 493 | 495 | 235,000 | 495 |
1998-04-28 | 502 | 502 | 487 | 497 | 286,000 | 497 |
1998-04-27 | 507 | 508 | 503 | 504 | 117,000 | 504 |
1998-04-24 | 514 | 525 | 510 | 512 | 229,000 | 512 |
1998-04-23 | 501 | 511 | 501 | 504 | 118,000 | 504 |
1998-04-22 | 505 | 505 | 501 | 504 | 129,000 | 504 |
1998-04-21 | 505 | 510 | 505 | 510 | 97,000 | 510 |
1998-04-20 | 511 | 511 | 500 | 505 | 97,000 | 505 |
1998-04-17 | 513 | 513 | 500 | 510 | 195,000 | 510 |
1998-04-16 | 516 | 520 | 510 | 513 | 203,000 | 513 |
1998-04-15 | 530 | 530 | 517 | 520 | 150,000 | 520 |
1998-04-14 | 529 | 529 | 520 | 527 | 131,000 | 527 |
1998-04-13 | 516 | 520 | 511 | 519 | 141,000 | 519 |
1998-04-10 | 520 | 529 | 514 | 518 | 169,000 | 518 |
1998-04-09 | 526 | 526 | 513 | 520 | 277,000 | 520 |
1998-04-08 | 511 | 527 | 506 | 527 | 349,000 | 527 |
1998-04-07 | 518 | 518 | 508 | 511 | 237,000 | 511 |
1998-04-06 | 520 | 522 | 510 | 521 | 189,000 | 521 |
1998-04-03 | 505 | 515 | 498 | 501 | 276,000 | 501 |
1998-04-02 | 520 | 520 | 500 | 501 | 274,000 | 501 |
1998-04-01 | 528 | 529 | 518 | 525 | 128,000 | 525 |
1998-03-31 | 538 | 539 | 512 | 530 | 248,000 | 530 |
1998-03-30 | 560 | 565 | 535 | 535 | 274,000 | 535 |
1998-03-27 | 560 | 560 | 555 | 555 | 117,000 | 555 |
1998-03-26 | 540 | 558 | 540 | 550 | 194,000 | 550 |
1998-03-25 | 546 | 550 | 546 | 550 | 175,000 | 550 |
1998-03-24 | 552 | 552 | 536 | 543 | 215,000 | 543 |
1998-03-23 | 548 | 555 | 548 | 552 | 189,000 | 552 |
1998-03-20 | 545 | 550 | 543 | 549 | 285,000 | 549 |
1998-03-19 | 549 | 549 | 544 | 545 | 308,000 | 545 |
1998-03-18 | 552 | 554 | 546 | 549 | 271,000 | 549 |
1998-03-17 | 543 | 552 | 541 | 552 | 309,000 | 552 |
1998-03-16 | 543 | 545 | 540 | 543 | 253,000 | 543 |
1998-03-13 | 533 | 540 | 531 | 540 | 458,000 | 540 |
1998-03-12 | 535 | 540 | 532 | 533 | 178,000 | 533 |
1998-03-11 | 552 | 552 | 535 | 543 | 366,000 | 543 |
1998-03-10 | 562 | 562 | 555 | 559 | 399,000 | 559 |
1998-03-09 | 575 | 575 | 558 | 558 | 294,000 | 558 |
1998-03-06 | 570 | 580 | 560 | 575 | 265,000 | 575 |
1998-03-05 | 596 | 596 | 583 | 588 | 233,000 | 588 |
1998-03-04 | 585 | 587 | 576 | 587 | 131,000 | 587 |
1998-03-03 | 583 | 586 | 577 | 586 | 216,000 | 586 |
1998-03-02 | 579 | 590 | 579 | 586 | 265,000 | 586 |
1998-02-27 | 560 | 576 | 560 | 575 | 178,000 | 575 |
1998-02-26 | 562 | 562 | 557 | 558 | 183,000 | 558 |
1998-02-25 | 557 | 560 | 550 | 560 | 198,000 | 560 |
1998-02-24 | 564 | 565 | 560 | 560 | 162,000 | 560 |
1998-02-23 | 570 | 570 | 563 | 563 | 166,000 | 563 |
1998-02-20 | 568 | 569 | 562 | 565 | 177,000 | 565 |
1998-02-19 | 577 | 580 | 569 | 569 | 167,000 | 569 |
1998-02-18 | 578 | 579 | 572 | 577 | 272,000 | 577 |
1998-02-17 | 578 | 578 | 560 | 562 | 576,000 | 562 |
1998-02-16 | 590 | 590 | 578 | 580 | 590,000 | 580 |
1998-02-13 | 629 | 630 | 610 | 620 | 333,000 | 620 |
1998-02-12 | 643 | 650 | 625 | 629 | 1,066,000 | 629 |
1998-02-10 | 655 | 664 | 642 | 650 | 714,000 | 650 |
1998-02-09 | 633 | 649 | 633 | 646 | 602,000 | 646 |
1998-02-06 | 613 | 624 | 613 | 623 | 575,000 | 623 |
1998-02-05 | 607 | 627 | 607 | 608 | 679,000 | 608 |
1998-02-04 | 619 | 619 | 607 | 607 | 358,000 | 607 |
1998-02-03 | 615 | 625 | 605 | 605 | 307,000 | 605 |
1998-02-02 | 609 | 612 | 600 | 606 | 405,000 | 606 |
1998-01-30 | 615 | 615 | 605 | 605 | 350,000 | 605 |
1998-01-29 | 630 | 630 | 611 | 615 | 219,000 | 615 |
1998-01-28 | 640 | 651 | 640 | 640 | 506,000 | 640 |
1998-01-27 | 601 | 640 | 601 | 630 | 834,000 | 630 |
1998-01-26 | 619 | 640 | 618 | 631 | 659,000 | 631 |
1998-01-23 | 610 | 616 | 601 | 608 | 241,000 | 608 |
1998-01-22 | 587 | 616 | 587 | 606 | 254,000 | 606 |
1998-01-21 | 605 | 613 | 593 | 593 | 362,000 | 593 |
1998-01-20 | 590 | 597 | 585 | 591 | 294,000 | 591 |
1998-01-19 | 596 | 620 | 596 | 600 | 345,000 | 600 |
1998-01-16 | 580 | 596 | 576 | 593 | 398,000 | 593 |
1998-01-14 | 561 | 580 | 561 | 580 | 228,000 | 580 |
1998-01-13 | 555 | 560 | 547 | 559 | 82,000 | 559 |
1998-01-12 | 545 | 555 | 545 | 555 | 111,000 | 555 |
1998-01-09 | 590 | 590 | 570 | 570 | 168,000 | 570 |
1998-01-08 | 599 | 614 | 595 | 595 | 443,000 | 595 |
1998-01-07 | 591 | 605 | 590 | 599 | 326,000 | 599 |
1998-01-06 | 580 | 589 | 570 | 589 | 297,000 | 589 |
1998-01-05 | 579 | 579 | 571 | 571 | 98,000 | 571 |
分割・併合履歴 : [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株