5486 日立金属(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	508	515	501	515	72,000	515
1999-12-29	513	520	504	511	133,000	511
1999-12-28	524	530	510	513	122,000	513
1999-12-27	518	528	518	524	184,000	524
1999-12-24	527	531	517	524	466,000	524
1999-12-22	518	539	518	531	359,000	531
1999-12-21	520	534	518	523	350,000	523
1999-12-20	553	557	515	518	564,000	518
1999-12-17	580	580	555	563	501,000	563
1999-12-16	570	580	562	575	940,000	575
1999-12-15	593	593	570	582	715,000	582
1999-12-14	571	594	569	588	1,112,000	588
1999-12-13	545	574	540	562	897,000	562
1999-12-10	550	550	539	539	906,000	539
1999-12-09	540	540	521	523	462,000	523
1999-12-08	532	549	531	540	883,000	540
1999-12-07	505	528	504	522	777,000	522
1999-12-06	497	504	492	502	434,000	502
1999-12-03	502	509	487	492	719,000	492
1999-12-02	482	500	480	500	372,000	500
1999-12-01	472	485	470	478	457,000	478
1999-11-30	471	489	470	470	240,000	470
1999-11-29	471	477	460	461	383,000	461
1999-11-26	462	484	462	476	409,000	476
1999-11-25	475	484	457	457	710,000	457
1999-11-24	475	488	470	470	583,000	470
1999-11-22	475	490	470	470	386,000	470
1999-11-19	480	480	456	460	1,262,000	460
1999-11-18	500	509	489	489	605,000	489
1999-11-17	470	490	469	490	501,000	490
1999-11-16	475	475	460	464	603,000	464
1999-11-15	500	500	469	470	366,000	470
1999-11-12	506	513	485	497	466,000	497
1999-11-11	532	540	506	506	482,000	506
1999-11-10	540	550	530	550	230,000	550
1999-11-09	545	555	538	545	243,000	545
1999-11-08	560	560	535	535	463,000	535
1999-11-05	575	577	530	532	819,000	532
1999-11-04	548	559	546	558	691,000	558
1999-11-02	542	542	528	538	556,000	538
1999-11-01	523	535	520	522	607,000	522
1999-10-29	510	520	505	513	681,000	513
1999-10-28	530	534	501	501	672,000	501
1999-10-27	560	560	525	525	369,000	525
1999-10-26	559	562	548	559	319,000	559
1999-10-25	565	570	553	559	276,000	559
1999-10-22	569	576	565	565	121,000	565
1999-10-21	580	595	571	579	508,000	579
1999-10-20	560	574	559	574	333,000	574
1999-10-19	560	562	551	559	331,000	559
1999-10-18	556	563	550	560	453,000	560
1999-10-15	560	568	555	561	527,000	561
1999-10-14	560	564	550	560	363,000	560
1999-10-13	576	582	560	560	290,000	560
1999-10-12	570	596	569	571	409,000	571
1999-10-08	585	588	563	569	563,000	569
1999-10-07	598	598	589	590	303,000	590
1999-10-06	598	600	587	590	212,000	590
1999-10-05	619	620	600	600	178,000	600
1999-10-04	619	620	612	616	125,000	616
1999-10-01	601	613	596	613	220,000	613
1999-09-30	588	610	585	596	364,000	596
1999-09-29	630	630	580	588	237,000	588
1999-09-28	598	613	598	610	98,000	610
1999-09-27	610	610	580	580	266,000	580
1999-09-24	638	638	580	600	427,000	600
1999-09-22	610	628	600	628	373,000	628
1999-09-21	620	630	619	630	228,000	630
1999-09-20	590	631	590	606	457,000	606
1999-09-17	615	617	580	580	696,000	580
1999-09-16	641	641	613	613	382,000	613
1999-09-14	645	655	643	643	627,000	643
1999-09-13	655	665	645	645	707,000	645
1999-09-10	640	655	640	650	1,034,000	650
1999-09-09	650	657	640	640	372,000	640
1999-09-08	650	657	649	649	404,000	649
1999-09-07	664	674	645	652	734,000	652
1999-09-06	700	714	680	684	410,000	684
1999-09-03	702	711	680	695	789,000	695
1999-09-02	755	755	721	721	369,000	721
1999-09-01	760	760	741	754	250,000	754
1999-08-31	751	772	750	750	164,000	750
1999-08-30	785	785	770	771	82,000	771
1999-08-27	785	790	780	785	146,000	785
1999-08-26	785	789	776	783	250,000	783
1999-08-25	757	765	730	765	257,000	765
1999-08-24	756	770	752	757	301,000	757
1999-08-23	795	798	750	752	210,000	752
1999-08-20	784	797	784	795	111,000	795
1999-08-19	789	795	782	783	113,000	783
1999-08-18	815	815	795	795	135,000	795
1999-08-17	799	818	794	805	429,000	805
1999-08-16	800	810	796	803	252,000	803
1999-08-13	800	800	792	797	145,000	797
1999-08-12	789	805	773	799	150,000	799
1999-08-11	788	788	770	773	213,000	773
1999-08-10	770	790	760	790	357,000	790
1999-08-09	755	770	755	762	279,000	762
1999-08-06	791	792	751	765	443,000	765
1999-08-05	814	821	775	782	617,000	782
1999-08-04	840	848	826	834	1,111,000	834
1999-08-03	865	875	857	874	581,000	874
1999-08-02	840	876	840	868	1,394,000	868
1999-07-30	838	860	826	850	1,347,000	850
1999-07-29	818	848	817	845	1,946,000	845
1999-07-28	785	814	780	811	1,299,000	811
1999-07-27	757	789	757	770	907,000	770
1999-07-26	753	770	751	756	331,000	756
1999-07-23	750	770	748	763	605,000	763
1999-07-22	802	804	772	780	788,000	780
1999-07-21	799	818	783	805	1,918,000	805
1999-07-19	750	810	749	789	1,652,000	789
1999-07-16	750	778	750	765	1,964,000	765
1999-07-15	730	753	720	750	2,170,000	750
1999-07-14	683	720	682	720	2,405,000	720
1999-07-13	664	690	660	689	624,000	689
1999-07-12	665	669	660	664	318,000	664
1999-07-09	664	675	654	670	455,000	670
1999-07-08	682	682	667	667	328,000	667
1999-07-07	685	690	680	685	266,000	685
1999-07-06	698	701	688	694	540,000	694
1999-07-05	710	710	691	691	687,000	691
1999-07-02	695	703	677	690	1,014,000	690
1999-07-01	673	695	673	695	1,675,000	695
1999-06-30	680	683	670	673	508,000	673
1999-06-29	655	675	653	665	457,000	665
1999-06-28	648	660	642	660	391,000	660
1999-06-25	660	660	648	650	281,000	650
1999-06-24	671	675	660	663	466,000	663
1999-06-23	680	685	670	670	583,000	670
1999-06-22	690	694	670	678	1,436,000	678
1999-06-21	667	685	660	684	1,849,000	684
1999-06-18	650	663	636	647	2,202,000	647
1999-06-17	629	643	615	643	2,850,000	643
1999-06-16	600	615	595	615	845,000	615
1999-06-15	595	600	581	590	1,237,000	590
1999-06-14	620	620	593	604	957,000	604
1999-06-11	629	634	600	620	3,554,000	620
1999-06-10	591	624	590	620	3,251,000	620
1999-06-09	595	595	584	586	256,000	586
1999-06-08	590	595	584	595	316,000	595
1999-06-07	577	594	571	585	628,000	585
1999-06-04	570	572	561	570	145,000	570
1999-06-03	583	583	570	570	264,000	570
1999-06-02	583	583	576	583	326,000	583
1999-06-01	585	585	575	580	688,000	580
1999-05-31	588	589	581	585	815,000	585
1999-05-28	579	595	567	580	2,201,000	580
1999-05-27	580	590	566	587	2,871,000	587
1999-05-26	530	576	520	560	1,154,000	560
1999-05-25	520	551	520	530	255,000	530
1999-05-24	510	530	510	523	153,000	523
1999-05-21	515	520	506	506	211,000	506
1999-05-20	520	520	515	520	229,000	520
1999-05-19	516	530	516	518	280,000	518
1999-05-18	525	540	516	536	217,000	536
1999-05-17	542	543	525	527	184,000	527
1999-05-14	536	544	529	536	318,000	536
1999-05-13	527	540	513	540	333,000	540
1999-05-12	555	555	543	546	181,000	546
1999-05-11	551	557	545	545	343,000	545
1999-05-10	550	562	545	560	416,000	560
1999-05-07	562	570	544	544	534,000	544
1999-05-06	555	565	550	562	320,000	562
1999-04-30	560	565	546	551	208,000	551
1999-04-28	569	570	548	548	418,000	548
1999-04-27	580	580	565	565	222,000	565
1999-04-26	565	585	556	580	460,000	580
1999-04-23	560	564	550	555	612,000	555
1999-04-22	556	556	538	543	546,000	543
1999-04-21	580	580	565	566	377,000	566
1999-04-20	580	590	572	589	627,000	589
1999-04-19	574	583	571	575	561,000	575
1999-04-16	580	581	571	571	351,000	571
1999-04-15	581	583	570	580	364,000	580
1999-04-14	585	600	571	571	1,055,000	571
1999-04-13	577	589	575	575	577,000	575
1999-04-12	573	580	566	576	557,000	576
1999-04-09	610	620	580	593	1,199,000	593
1999-04-08	600	611	596	611	1,053,000	611
1999-04-07	585	598	583	597	791,000	597
1999-04-06	591	598	566	595	899,000	595
1999-04-05	610	620	600	601	1,628,000	601
1999-04-02	585	618	580	614	4,693,000	614
1999-04-01	536	570	516	565	6,233,000	565
1999-03-31	526	526	526	526	607,000	526
1999-03-30	440	446	435	446	462,000	446
1999-03-29	430	434	429	430	140,000	430
1999-03-26	435	440	424	435	198,000	435
1999-03-25	430	440	430	440	378,000	440
1999-03-24	415	430	415	430	496,000	430
1999-03-23	415	430	415	415	404,000	415
1999-03-19	413	428	410	420	482,000	420
1999-03-18	410	423	405	410	660,000	410
1999-03-17	410	415	405	408	586,000	408
1999-03-16	399	405	390	400	730,000	400
1999-03-15	403	403	396	400	482,000	400
1999-03-12	405	405	395	398	594,000	398
1999-03-11	406	410	391	397	1,269,000	397
1999-03-10	380	403	380	403	1,980,000	403
1999-03-09	350	379	349	370	1,072,000	370
1999-03-08	344	355	343	345	355,000	345
1999-03-05	338	342	333	336	511,000	336
1999-03-04	335	336	333	333	234,000	333
1999-03-03	334	338	331	338	141,000	338
1999-03-02	334	337	331	334	175,000	334
1999-03-01	333	337	330	330	219,000	330
1999-02-26	337	339	335	336	224,000	336
1999-02-25	335	340	334	337	151,000	337
1999-02-24	335	342	333	339	298,000	339
1999-02-23	335	340	330	333	180,000	333
1999-02-22	330	340	326	340	99,000	340
1999-02-19	332	333	328	329	177,000	329
1999-02-18	336	336	333	334	108,000	334
1999-02-17	340	344	336	336	172,000	336
1999-02-16	336	341	336	340	167,000	340
1999-02-15	340	340	335	336	130,000	336
1999-02-12	335	335	332	332	416,000	332
1999-02-10	343	344	335	335	344,000	335
1999-02-09	349	350	341	343	123,000	343
1999-02-08	351	351	346	349	67,000	349
1999-02-05	352	354	344	354	294,000	354
1999-02-04	343	348	341	348	188,000	348
1999-02-03	341	345	341	342	176,000	342
1999-02-02	350	350	345	345	193,000	345
1999-02-01	357	357	348	348	255,000	348
1999-01-29	344	352	340	352	313,000	352
1999-01-28	350	351	341	343	212,000	343
1999-01-27	352	352	348	351	255,000	351
1999-01-26	350	354	345	352	450,000	352
1999-01-25	350	351	348	348	251,000	348
1999-01-22	344	352	341	351	218,000	351
1999-01-21	346	349	337	344	211,000	344
1999-01-20	336	345	329	345	505,000	345
1999-01-19	335	338	330	334	290,000	334
1999-01-18	340	340	332	336	270,000	336
1999-01-14	340	340	333	340	114,000	340
1999-01-13	343	344	340	341	80,000	341
1999-01-12	349	350	340	340	150,000	340
1999-01-11	356	358	349	349	186,000	349
1999-01-08	346	361	343	360	338,000	360
1999-01-07	345	351	343	347	339,000	347
1999-01-06	340	344	333	340	349,000	340
1999-01-05	350	350	338	340	387,000	340
1999-01-04	342	345	338	340	83,000	340

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