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 |
---|---|---|---|---|---|---|
2000-12-29 | 700 | 733 | 700 | 719 | 354,000 | 719 |
2000-12-28 | 742 | 749 | 715 | 749 | 208,000 | 749 |
2000-12-27 | 752 | 777 | 745 | 758 | 462,000 | 758 |
2000-12-26 | 750 | 754 | 741 | 748 | 233,000 | 748 |
2000-12-25 | 750 | 752 | 745 | 750 | 256,000 | 750 |
2000-12-22 | 750 | 759 | 746 | 759 | 265,000 | 759 |
2000-12-21 | 785 | 785 | 740 | 751 | 361,000 | 751 |
2000-12-20 | 795 | 795 | 780 | 787 | 388,000 | 787 |
2000-12-19 | 815 | 819 | 787 | 811 | 318,000 | 811 |
2000-12-18 | 821 | 826 | 812 | 818 | 215,000 | 818 |
2000-12-15 | 850 | 850 | 830 | 834 | 229,000 | 834 |
2000-12-14 | 845 | 845 | 810 | 840 | 616,000 | 840 |
2000-12-13 | 860 | 860 | 840 | 850 | 399,000 | 850 |
2000-12-12 | 865 | 865 | 851 | 857 | 168,000 | 857 |
2000-12-11 | 873 | 876 | 865 | 867 | 231,000 | 867 |
2000-12-08 | 862 | 869 | 851 | 863 | 423,000 | 863 |
2000-12-07 | 871 | 880 | 862 | 876 | 212,000 | 876 |
2000-12-06 | 870 | 870 | 862 | 869 | 261,000 | 869 |
2000-12-05 | 885 | 885 | 862 | 873 | 293,000 | 873 |
2000-12-04 | 890 | 890 | 860 | 886 | 226,000 | 886 |
2000-12-01 | 870 | 894 | 870 | 890 | 502,000 | 890 |
2000-11-30 | 860 | 874 | 850 | 866 | 430,000 | 866 |
2000-11-29 | 843 | 860 | 843 | 860 | 60,000 | 860 |
2000-11-28 | 855 | 863 | 850 | 863 | 169,000 | 863 |
2000-11-27 | 871 | 875 | 852 | 863 | 196,000 | 863 |
2000-11-24 | 835 | 861 | 835 | 847 | 541,000 | 847 |
2000-11-22 | 829 | 845 | 828 | 835 | 223,000 | 835 |
2000-11-21 | 859 | 859 | 830 | 849 | 282,000 | 849 |
2000-11-20 | 850 | 861 | 850 | 860 | 81,000 | 860 |
2000-11-17 | 860 | 875 | 860 | 870 | 239,000 | 870 |
2000-11-16 | 880 | 880 | 862 | 870 | 350,000 | 870 |
2000-11-15 | 864 | 880 | 864 | 870 | 399,000 | 870 |
2000-11-14 | 874 | 874 | 844 | 866 | 329,000 | 866 |
2000-11-13 | 860 | 870 | 842 | 864 | 156,000 | 864 |
2000-11-10 | 855 | 879 | 855 | 875 | 167,000 | 875 |
2000-11-09 | 874 | 879 | 861 | 875 | 349,000 | 875 |
2000-11-08 | 886 | 886 | 875 | 877 | 175,000 | 877 |
2000-11-07 | 886 | 894 | 880 | 887 | 165,000 | 887 |
2000-11-06 | 912 | 912 | 880 | 896 | 362,000 | 896 |
2000-11-02 | 864 | 892 | 845 | 892 | 774,000 | 892 |
2000-11-01 | 850 | 858 | 848 | 854 | 321,000 | 854 |
2000-10-31 | 850 | 850 | 820 | 835 | 366,000 | 835 |
2000-10-30 | 850 | 856 | 835 | 845 | 421,000 | 845 |
2000-10-27 | 840 | 865 | 830 | 830 | 229,000 | 830 |
2000-10-26 | 808 | 839 | 808 | 839 | 579,000 | 839 |
2000-10-25 | 855 | 855 | 826 | 837 | 368,000 | 837 |
2000-10-24 | 834 | 853 | 811 | 852 | 992,000 | 852 |
2000-10-23 | 820 | 844 | 820 | 844 | 1,158,000 | 844 |
2000-10-20 | 875 | 900 | 873 | 880 | 266,000 | 880 |
2000-10-19 | 865 | 885 | 865 | 885 | 315,000 | 885 |
2000-10-18 | 898 | 898 | 879 | 885 | 449,000 | 885 |
2000-10-17 | 883 | 895 | 883 | 895 | 187,000 | 895 |
2000-10-16 | 902 | 917 | 897 | 903 | 472,000 | 903 |
2000-10-13 | 873 | 902 | 851 | 902 | 330,000 | 902 |
2000-10-12 | 895 | 907 | 893 | 902 | 174,000 | 902 |
2000-10-11 | 909 | 909 | 894 | 909 | 398,000 | 909 |
2000-10-10 | 929 | 930 | 911 | 919 | 253,000 | 919 |
2000-10-06 | 922 | 939 | 915 | 929 | 407,000 | 929 |
2000-10-05 | 935 | 935 | 910 | 922 | 294,000 | 922 |
2000-10-04 | 914 | 939 | 910 | 920 | 477,000 | 920 |
2000-10-03 | 904 | 915 | 895 | 905 | 770,000 | 905 |
2000-10-02 | 892 | 907 | 884 | 905 | 486,000 | 905 |
2000-09-29 | 888 | 898 | 875 | 882 | 256,000 | 882 |
2000-09-28 | 874 | 884 | 865 | 878 | 205,000 | 878 |
2000-09-27 | 853 | 869 | 853 | 863 | 190,000 | 863 |
2000-09-26 | 860 | 880 | 860 | 873 | 94,000 | 873 |
2000-09-25 | 889 | 899 | 862 | 862 | 297,000 | 862 |
2000-09-22 | 869 | 901 | 868 | 899 | 520,000 | 899 |
2000-09-21 | 888 | 920 | 883 | 899 | 570,000 | 899 |
2000-09-20 | 878 | 900 | 875 | 886 | 368,000 | 886 |
2000-09-19 | 875 | 880 | 862 | 879 | 392,000 | 879 |
2000-09-18 | 868 | 874 | 861 | 868 | 368,000 | 868 |
2000-09-14 | 870 | 870 | 850 | 860 | 388,000 | 860 |
2000-09-13 | 865 | 870 | 852 | 862 | 340,000 | 862 |
2000-09-12 | 850 | 868 | 850 | 853 | 214,000 | 853 |
2000-09-11 | 873 | 890 | 856 | 856 | 502,000 | 856 |
2000-09-08 | 860 | 872 | 840 | 863 | 862,000 | 863 |
2000-09-07 | 852 | 854 | 810 | 840 | 1,008,000 | 840 |
2000-09-06 | 848 | 860 | 847 | 851 | 2,501,000 | 851 |
2000-09-05 | 801 | 860 | 800 | 830 | 3,437,000 | 830 |
2000-09-04 | 790 | 809 | 784 | 794 | 1,065,000 | 794 |
2000-09-01 | 789 | 790 | 766 | 790 | 1,126,000 | 790 |
2000-08-31 | 783 | 783 | 761 | 769 | 516,000 | 769 |
2000-08-30 | 793 | 795 | 776 | 783 | 607,000 | 783 |
2000-08-29 | 820 | 825 | 800 | 802 | 429,000 | 802 |
2000-08-28 | 834 | 839 | 817 | 820 | 294,000 | 820 |
2000-08-25 | 813 | 825 | 812 | 824 | 540,000 | 824 |
2000-08-24 | 806 | 815 | 805 | 810 | 510,000 | 810 |
2000-08-23 | 814 | 819 | 796 | 805 | 702,000 | 805 |
2000-08-22 | 779 | 813 | 770 | 813 | 441,000 | 813 |
2000-08-21 | 800 | 803 | 786 | 792 | 260,000 | 792 |
2000-08-18 | 800 | 800 | 789 | 800 | 220,000 | 800 |
2000-08-17 | 813 | 814 | 785 | 800 | 303,000 | 800 |
2000-08-16 | 825 | 830 | 810 | 810 | 246,000 | 810 |
2000-08-15 | 830 | 830 | 811 | 818 | 203,000 | 818 |
2000-08-14 | 810 | 825 | 809 | 820 | 333,000 | 820 |
2000-08-11 | 790 | 800 | 786 | 800 | 154,000 | 800 |
2000-08-10 | 793 | 794 | 778 | 786 | 386,000 | 786 |
2000-08-09 | 803 | 805 | 790 | 795 | 319,000 | 795 |
2000-08-08 | 810 | 810 | 801 | 802 | 147,000 | 802 |
2000-08-07 | 795 | 810 | 791 | 800 | 276,000 | 800 |
2000-08-04 | 798 | 800 | 791 | 796 | 425,000 | 796 |
2000-08-03 | 810 | 815 | 790 | 800 | 255,000 | 800 |
2000-08-02 | 805 | 818 | 805 | 805 | 213,000 | 805 |
2000-08-01 | 810 | 815 | 802 | 805 | 341,000 | 805 |
2000-07-31 | 786 | 808 | 786 | 800 | 574,000 | 800 |
2000-07-28 | 809 | 817 | 795 | 806 | 507,000 | 806 |
2000-07-27 | 815 | 817 | 810 | 817 | 349,000 | 817 |
2000-07-26 | 845 | 850 | 837 | 840 | 298,000 | 840 |
2000-07-25 | 810 | 854 | 810 | 845 | 473,000 | 845 |
2000-07-24 | 820 | 843 | 820 | 840 | 270,000 | 840 |
2000-07-21 | 861 | 867 | 846 | 851 | 365,000 | 851 |
2000-07-19 | 858 | 875 | 838 | 851 | 1,296,000 | 851 |
2000-07-18 | 920 | 921 | 887 | 898 | 741,000 | 898 |
2000-07-17 | 955 | 955 | 922 | 935 | 334,000 | 935 |
2000-07-14 | 955 | 960 | 950 | 957 | 414,000 | 957 |
2000-07-13 | 955 | 957 | 948 | 951 | 388,000 | 951 |
2000-07-12 | 949 | 965 | 945 | 965 | 405,000 | 965 |
2000-07-11 | 970 | 970 | 953 | 957 | 502,000 | 957 |
2000-07-10 | 963 | 973 | 960 | 966 | 416,000 | 966 |
2000-07-07 | 959 | 964 | 953 | 963 | 555,000 | 963 |
2000-07-06 | 960 | 960 | 942 | 949 | 678,000 | 949 |
2000-07-05 | 994 | 995 | 956 | 966 | 1,646,000 | 966 |
2000-07-04 | 942 | 986 | 940 | 984 | 2,980,000 | 984 |
2000-07-03 | 947 | 949 | 935 | 942 | 855,000 | 942 |
2000-06-30 | 945 | 947 | 932 | 947 | 792,000 | 947 |
2000-06-29 | 947 | 947 | 936 | 943 | 442,000 | 943 |
2000-06-28 | 931 | 950 | 931 | 947 | 440,000 | 947 |
2000-06-27 | 939 | 942 | 932 | 940 | 316,000 | 940 |
2000-06-26 | 936 | 944 | 935 | 942 | 176,000 | 942 |
2000-06-23 | 935 | 943 | 933 | 941 | 235,000 | 941 |
2000-06-22 | 950 | 959 | 943 | 945 | 524,000 | 945 |
2000-06-21 | 963 | 965 | 942 | 960 | 443,000 | 960 |
2000-06-20 | 955 | 978 | 954 | 973 | 1,226,000 | 973 |
2000-06-19 | 920 | 952 | 920 | 952 | 361,000 | 952 |
2000-06-16 | 956 | 956 | 920 | 930 | 296,000 | 930 |
2000-06-15 | 950 | 965 | 940 | 946 | 687,000 | 946 |
2000-06-14 | 970 | 988 | 960 | 968 | 1,297,000 | 968 |
2000-06-13 | 969 | 973 | 950 | 950 | 652,000 | 950 |
2000-06-12 | 957 | 975 | 950 | 972 | 635,000 | 972 |
2000-06-09 | 961 | 964 | 950 | 957 | 401,000 | 957 |
2000-06-08 | 973 | 976 | 960 | 962 | 584,000 | 962 |
2000-06-07 | 960 | 988 | 951 | 970 | 1,593,000 | 970 |
2000-06-06 | 955 | 985 | 955 | 970 | 2,643,000 | 970 |
2000-06-05 | 929 | 939 | 924 | 925 | 657,000 | 925 |
2000-06-02 | 921 | 928 | 915 | 925 | 544,000 | 925 |
2000-06-01 | 886 | 918 | 885 | 911 | 830,000 | 911 |
2000-05-31 | 900 | 905 | 890 | 890 | 265,000 | 890 |
2000-05-30 | 903 | 910 | 885 | 885 | 460,000 | 885 |
2000-05-29 | 928 | 928 | 875 | 903 | 437,000 | 903 |
2000-05-26 | 911 | 936 | 911 | 918 | 484,000 | 918 |
2000-05-25 | 920 | 934 | 897 | 928 | 597,000 | 928 |
2000-05-24 | 877 | 932 | 877 | 930 | 687,000 | 930 |
2000-05-23 | 873 | 899 | 872 | 897 | 465,000 | 897 |
2000-05-22 | 893 | 900 | 870 | 881 | 578,000 | 881 |
2000-05-19 | 910 | 932 | 899 | 913 | 703,000 | 913 |
2000-05-18 | 929 | 929 | 895 | 914 | 846,000 | 914 |
2000-05-17 | 946 | 960 | 909 | 920 | 840,000 | 920 |
2000-05-16 | 955 | 985 | 926 | 936 | 2,339,000 | 936 |
2000-05-15 | 878 | 895 | 870 | 885 | 570,000 | 885 |
2000-05-12 | 826 | 870 | 826 | 868 | 531,000 | 868 |
2000-05-11 | 830 | 838 | 819 | 825 | 358,000 | 825 |
2000-05-10 | 864 | 870 | 835 | 863 | 428,000 | 863 |
2000-05-09 | 891 | 891 | 865 | 884 | 472,000 | 884 |
2000-05-08 | 899 | 905 | 888 | 898 | 1,421,000 | 898 |
2000-05-02 | 871 | 910 | 871 | 900 | 2,012,000 | 900 |
2000-05-01 | 840 | 875 | 826 | 869 | 512,000 | 869 |
2000-04-28 | 835 | 871 | 822 | 866 | 1,063,000 | 866 |
2000-04-27 | 842 | 853 | 820 | 845 | 794,000 | 845 |
2000-04-26 | 847 | 847 | 817 | 840 | 410,000 | 840 |
2000-04-25 | 808 | 850 | 808 | 846 | 345,000 | 846 |
2000-04-24 | 835 | 850 | 806 | 850 | 374,000 | 850 |
2000-04-21 | 850 | 859 | 815 | 840 | 538,000 | 840 |
2000-04-20 | 830 | 854 | 820 | 848 | 630,000 | 848 |
2000-04-19 | 800 | 825 | 790 | 820 | 634,000 | 820 |
2000-04-18 | 751 | 795 | 751 | 780 | 845,000 | 780 |
2000-04-17 | 738 | 748 | 738 | 738 | 1,002,000 | 738 |
2000-04-14 | 840 | 850 | 815 | 838 | 494,000 | 838 |
2000-04-13 | 860 | 874 | 846 | 870 | 1,000,000 | 870 |
2000-04-12 | 850 | 874 | 850 | 857 | 1,172,000 | 857 |
2000-04-11 | 839 | 863 | 831 | 851 | 2,357,000 | 851 |
2000-04-10 | 842 | 845 | 801 | 833 | 906,000 | 833 |
2000-04-07 | 810 | 848 | 801 | 834 | 2,044,000 | 834 |
2000-04-06 | 800 | 810 | 777 | 790 | 1,181,000 | 790 |
2000-04-05 | 785 | 830 | 775 | 829 | 4,424,000 | 829 |
2000-04-04 | 730 | 790 | 721 | 775 | 1,937,000 | 775 |
2000-04-03 | 702 | 729 | 701 | 710 | 599,000 | 710 |
2000-03-31 | 700 | 715 | 700 | 710 | 217,000 | 710 |
2000-03-30 | 710 | 720 | 701 | 707 | 420,000 | 707 |
2000-03-29 | 710 | 720 | 700 | 720 | 510,000 | 720 |
2000-03-28 | 740 | 740 | 712 | 721 | 452,000 | 721 |
2000-03-27 | 730 | 750 | 725 | 740 | 810,000 | 740 |
2000-03-24 | 722 | 733 | 718 | 725 | 1,044,000 | 725 |
2000-03-23 | 709 | 720 | 700 | 718 | 1,046,000 | 718 |
2000-03-22 | 720 | 728 | 703 | 708 | 1,358,000 | 708 |
2000-03-21 | 700 | 725 | 696 | 700 | 3,029,000 | 700 |
2000-03-17 | 663 | 682 | 647 | 675 | 1,853,000 | 675 |
2000-03-16 | 662 | 662 | 635 | 655 | 1,357,000 | 655 |
2000-03-15 | 643 | 671 | 637 | 662 | 3,541,000 | 662 |
2000-03-14 | 645 | 661 | 627 | 633 | 2,306,000 | 633 |
2000-03-13 | 608 | 647 | 592 | 635 | 4,430,000 | 635 |
2000-03-10 | 558 | 625 | 558 | 618 | 2,170,000 | 618 |
2000-03-09 | 559 | 564 | 555 | 558 | 267,000 | 558 |
2000-03-08 | 551 | 567 | 551 | 559 | 367,000 | 559 |
2000-03-07 | 580 | 580 | 566 | 567 | 358,000 | 567 |
2000-03-06 | 581 | 595 | 571 | 578 | 439,000 | 578 |
2000-03-03 | 575 | 576 | 564 | 571 | 474,000 | 571 |
2000-03-02 | 571 | 578 | 561 | 561 | 259,000 | 561 |
2000-03-01 | 592 | 595 | 578 | 578 | 323,000 | 578 |
2000-02-29 | 586 | 593 | 580 | 592 | 252,000 | 592 |
2000-02-28 | 600 | 605 | 576 | 576 | 326,000 | 576 |
2000-02-25 | 574 | 595 | 574 | 595 | 423,000 | 595 |
2000-02-24 | 546 | 575 | 546 | 575 | 322,000 | 575 |
2000-02-23 | 545 | 560 | 540 | 540 | 221,000 | 540 |
2000-02-22 | 555 | 560 | 547 | 550 | 378,000 | 550 |
2000-02-21 | 560 | 564 | 554 | 557 | 383,000 | 557 |
2000-02-18 | 575 | 601 | 570 | 583 | 607,000 | 583 |
2000-02-17 | 570 | 580 | 563 | 567 | 455,000 | 567 |
2000-02-16 | 573 | 575 | 561 | 570 | 757,000 | 570 |
2000-02-15 | 605 | 620 | 561 | 577 | 783,000 | 577 |
2000-02-14 | 601 | 618 | 600 | 602 | 634,000 | 602 |
2000-02-10 | 605 | 639 | 601 | 618 | 820,000 | 618 |
2000-02-09 | 630 | 630 | 615 | 623 | 543,000 | 623 |
2000-02-08 | 630 | 630 | 610 | 624 | 371,000 | 624 |
2000-02-07 | 635 | 647 | 625 | 629 | 651,000 | 629 |
2000-02-04 | 652 | 652 | 605 | 627 | 921,000 | 627 |
2000-02-03 | 609 | 659 | 605 | 650 | 3,698,000 | 650 |
2000-02-02 | 570 | 605 | 565 | 604 | 2,034,000 | 604 |
2000-02-01 | 572 | 578 | 560 | 560 | 247,000 | 560 |
2000-01-31 | 580 | 580 | 570 | 570 | 253,000 | 570 |
2000-01-28 | 570 | 574 | 564 | 565 | 490,000 | 565 |
2000-01-27 | 562 | 570 | 555 | 563 | 441,000 | 563 |
2000-01-26 | 571 | 571 | 551 | 555 | 464,000 | 555 |
2000-01-25 | 566 | 580 | 566 | 570 | 771,000 | 570 |
2000-01-24 | 562 | 595 | 562 | 582 | 2,165,000 | 582 |
2000-01-21 | 530 | 542 | 530 | 542 | 393,000 | 542 |
2000-01-20 | 547 | 548 | 535 | 538 | 217,000 | 538 |
2000-01-19 | 544 | 550 | 535 | 537 | 303,000 | 537 |
2000-01-18 | 538 | 560 | 532 | 545 | 737,000 | 545 |
2000-01-17 | 520 | 520 | 508 | 518 | 374,000 | 518 |
2000-01-14 | 490 | 515 | 490 | 503 | 257,000 | 503 |
2000-01-13 | 485 | 496 | 485 | 488 | 292,000 | 488 |
2000-01-12 | 492 | 497 | 490 | 490 | 324,000 | 490 |
2000-01-11 | 530 | 530 | 490 | 497 | 445,000 | 497 |
2000-01-07 | 521 | 530 | 505 | 505 | 187,000 | 505 |
2000-01-06 | 543 | 543 | 505 | 513 | 366,000 | 513 |
2000-01-05 | 533 | 533 | 500 | 503 | 358,000 | 503 |
2000-01-04 | 505 | 515 | 493 | 493 | 143,000 | 493 |
分割・併合履歴 : [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株