5486 日立金属(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29700733700719354,000719
2000-12-28742749715749208,000749
2000-12-27752777745758462,000758
2000-12-26750754741748233,000748
2000-12-25750752745750256,000750
2000-12-22750759746759265,000759
2000-12-21785785740751361,000751
2000-12-20795795780787388,000787
2000-12-19815819787811318,000811
2000-12-18821826812818215,000818
2000-12-15850850830834229,000834
2000-12-14845845810840616,000840
2000-12-13860860840850399,000850
2000-12-12865865851857168,000857
2000-12-11873876865867231,000867
2000-12-08862869851863423,000863
2000-12-07871880862876212,000876
2000-12-06870870862869261,000869
2000-12-05885885862873293,000873
2000-12-04890890860886226,000886
2000-12-01870894870890502,000890
2000-11-30860874850866430,000866
2000-11-2984386084386060,000860
2000-11-28855863850863169,000863
2000-11-27871875852863196,000863
2000-11-24835861835847541,000847
2000-11-22829845828835223,000835
2000-11-21859859830849282,000849
2000-11-2085086185086081,000860
2000-11-17860875860870239,000870
2000-11-16880880862870350,000870
2000-11-15864880864870399,000870
2000-11-14874874844866329,000866
2000-11-13860870842864156,000864
2000-11-10855879855875167,000875
2000-11-09874879861875349,000875
2000-11-08886886875877175,000877
2000-11-07886894880887165,000887
2000-11-06912912880896362,000896
2000-11-02864892845892774,000892
2000-11-01850858848854321,000854
2000-10-31850850820835366,000835
2000-10-30850856835845421,000845
2000-10-27840865830830229,000830
2000-10-26808839808839579,000839
2000-10-25855855826837368,000837
2000-10-24834853811852992,000852
2000-10-238208448208441,158,000844
2000-10-20875900873880266,000880
2000-10-19865885865885315,000885
2000-10-18898898879885449,000885
2000-10-17883895883895187,000895
2000-10-16902917897903472,000903
2000-10-13873902851902330,000902
2000-10-12895907893902174,000902
2000-10-11909909894909398,000909
2000-10-10929930911919253,000919
2000-10-06922939915929407,000929
2000-10-05935935910922294,000922
2000-10-04914939910920477,000920
2000-10-03904915895905770,000905
2000-10-02892907884905486,000905
2000-09-29888898875882256,000882
2000-09-28874884865878205,000878
2000-09-27853869853863190,000863
2000-09-2686088086087394,000873
2000-09-25889899862862297,000862
2000-09-22869901868899520,000899
2000-09-21888920883899570,000899
2000-09-20878900875886368,000886
2000-09-19875880862879392,000879
2000-09-18868874861868368,000868
2000-09-14870870850860388,000860
2000-09-13865870852862340,000862
2000-09-12850868850853214,000853
2000-09-11873890856856502,000856
2000-09-08860872840863862,000863
2000-09-078528548108401,008,000840
2000-09-068488608478512,501,000851
2000-09-058018608008303,437,000830
2000-09-047908097847941,065,000794
2000-09-017897907667901,126,000790
2000-08-31783783761769516,000769
2000-08-30793795776783607,000783
2000-08-29820825800802429,000802
2000-08-28834839817820294,000820
2000-08-25813825812824540,000824
2000-08-24806815805810510,000810
2000-08-23814819796805702,000805
2000-08-22779813770813441,000813
2000-08-21800803786792260,000792
2000-08-18800800789800220,000800
2000-08-17813814785800303,000800
2000-08-16825830810810246,000810
2000-08-15830830811818203,000818
2000-08-14810825809820333,000820
2000-08-11790800786800154,000800
2000-08-10793794778786386,000786
2000-08-09803805790795319,000795
2000-08-08810810801802147,000802
2000-08-07795810791800276,000800
2000-08-04798800791796425,000796
2000-08-03810815790800255,000800
2000-08-02805818805805213,000805
2000-08-01810815802805341,000805
2000-07-31786808786800574,000800
2000-07-28809817795806507,000806
2000-07-27815817810817349,000817
2000-07-26845850837840298,000840
2000-07-25810854810845473,000845
2000-07-24820843820840270,000840
2000-07-21861867846851365,000851
2000-07-198588758388511,296,000851
2000-07-18920921887898741,000898
2000-07-17955955922935334,000935
2000-07-14955960950957414,000957
2000-07-13955957948951388,000951
2000-07-12949965945965405,000965
2000-07-11970970953957502,000957
2000-07-10963973960966416,000966
2000-07-07959964953963555,000963
2000-07-06960960942949678,000949
2000-07-059949959569661,646,000966
2000-07-049429869409842,980,000984
2000-07-03947949935942855,000942
2000-06-30945947932947792,000947
2000-06-29947947936943442,000943
2000-06-28931950931947440,000947
2000-06-27939942932940316,000940
2000-06-26936944935942176,000942
2000-06-23935943933941235,000941
2000-06-22950959943945524,000945
2000-06-21963965942960443,000960
2000-06-209559789549731,226,000973
2000-06-19920952920952361,000952
2000-06-16956956920930296,000930
2000-06-15950965940946687,000946
2000-06-149709889609681,297,000968
2000-06-13969973950950652,000950
2000-06-12957975950972635,000972
2000-06-09961964950957401,000957
2000-06-08973976960962584,000962
2000-06-079609889519701,593,000970
2000-06-069559859559702,643,000970
2000-06-05929939924925657,000925
2000-06-02921928915925544,000925
2000-06-01886918885911830,000911
2000-05-31900905890890265,000890
2000-05-30903910885885460,000885
2000-05-29928928875903437,000903
2000-05-26911936911918484,000918
2000-05-25920934897928597,000928
2000-05-24877932877930687,000930
2000-05-23873899872897465,000897
2000-05-22893900870881578,000881
2000-05-19910932899913703,000913
2000-05-18929929895914846,000914
2000-05-17946960909920840,000920
2000-05-169559859269362,339,000936
2000-05-15878895870885570,000885
2000-05-12826870826868531,000868
2000-05-11830838819825358,000825
2000-05-10864870835863428,000863
2000-05-09891891865884472,000884
2000-05-088999058888981,421,000898
2000-05-028719108719002,012,000900
2000-05-01840875826869512,000869
2000-04-288358718228661,063,000866
2000-04-27842853820845794,000845
2000-04-26847847817840410,000840
2000-04-25808850808846345,000846
2000-04-24835850806850374,000850
2000-04-21850859815840538,000840
2000-04-20830854820848630,000848
2000-04-19800825790820634,000820
2000-04-18751795751780845,000780
2000-04-177387487387381,002,000738
2000-04-14840850815838494,000838
2000-04-138608748468701,000,000870
2000-04-128508748508571,172,000857
2000-04-118398638318512,357,000851
2000-04-10842845801833906,000833
2000-04-078108488018342,044,000834
2000-04-068008107777901,181,000790
2000-04-057858307758294,424,000829
2000-04-047307907217751,937,000775
2000-04-03702729701710599,000710
2000-03-31700715700710217,000710
2000-03-30710720701707420,000707
2000-03-29710720700720510,000720
2000-03-28740740712721452,000721
2000-03-27730750725740810,000740
2000-03-247227337187251,044,000725
2000-03-237097207007181,046,000718
2000-03-227207287037081,358,000708
2000-03-217007256967003,029,000700
2000-03-176636826476751,853,000675
2000-03-166626626356551,357,000655
2000-03-156436716376623,541,000662
2000-03-146456616276332,306,000633
2000-03-136086475926354,430,000635
2000-03-105586255586182,170,000618
2000-03-09559564555558267,000558
2000-03-08551567551559367,000559
2000-03-07580580566567358,000567
2000-03-06581595571578439,000578
2000-03-03575576564571474,000571
2000-03-02571578561561259,000561
2000-03-01592595578578323,000578
2000-02-29586593580592252,000592
2000-02-28600605576576326,000576
2000-02-25574595574595423,000595
2000-02-24546575546575322,000575
2000-02-23545560540540221,000540
2000-02-22555560547550378,000550
2000-02-21560564554557383,000557
2000-02-18575601570583607,000583
2000-02-17570580563567455,000567
2000-02-16573575561570757,000570
2000-02-15605620561577783,000577
2000-02-14601618600602634,000602
2000-02-10605639601618820,000618
2000-02-09630630615623543,000623
2000-02-08630630610624371,000624
2000-02-07635647625629651,000629
2000-02-04652652605627921,000627
2000-02-036096596056503,698,000650
2000-02-025706055656042,034,000604
2000-02-01572578560560247,000560
2000-01-31580580570570253,000570
2000-01-28570574564565490,000565
2000-01-27562570555563441,000563
2000-01-26571571551555464,000555
2000-01-25566580566570771,000570
2000-01-245625955625822,165,000582
2000-01-21530542530542393,000542
2000-01-20547548535538217,000538
2000-01-19544550535537303,000537
2000-01-18538560532545737,000545
2000-01-17520520508518374,000518
2000-01-14490515490503257,000503
2000-01-13485496485488292,000488
2000-01-12492497490490324,000490
2000-01-11530530490497445,000497
2000-01-07521530505505187,000505
2000-01-06543543505513366,000513
2000-01-05533533500503358,000503
2000-01-04505515493493143,000493

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