5486 日立金属(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 375 | 392 | 370 | 392 | 176,000 | 392 |
| 2001-12-27 | 350 | 365 | 350 | 364 | 124,000 | 364 |
| 2001-12-26 | 362 | 362 | 351 | 351 | 77,000 | 351 |
| 2001-12-25 | 360 | 365 | 354 | 360 | 163,000 | 360 |
| 2001-12-21 | 372 | 375 | 358 | 366 | 195,000 | 366 |
| 2001-12-20 | 370 | 386 | 363 | 383 | 193,000 | 383 |
| 2001-12-19 | 363 | 367 | 362 | 363 | 137,000 | 363 |
| 2001-12-18 | 365 | 377 | 358 | 368 | 200,000 | 368 |
| 2001-12-17 | 370 | 370 | 353 | 354 | 211,000 | 354 |
| 2001-12-14 | 370 | 375 | 369 | 371 | 544,000 | 371 |
| 2001-12-13 | 386 | 395 | 380 | 388 | 172,000 | 388 |
| 2001-12-12 | 390 | 395 | 380 | 386 | 174,000 | 386 |
| 2001-12-11 | 380 | 384 | 375 | 375 | 198,000 | 375 |
| 2001-12-10 | 393 | 394 | 382 | 394 | 107,000 | 394 |
| 2001-12-07 | 389 | 405 | 389 | 398 | 161,000 | 398 |
| 2001-12-06 | 413 | 418 | 399 | 409 | 315,000 | 409 |
| 2001-12-05 | 401 | 405 | 398 | 405 | 274,000 | 405 |
| 2001-12-04 | 385 | 390 | 384 | 390 | 197,000 | 390 |
| 2001-12-03 | 390 | 390 | 379 | 380 | 179,000 | 380 |
| 2001-11-30 | 390 | 390 | 385 | 385 | 159,000 | 385 |
| 2001-11-29 | 386 | 393 | 386 | 391 | 113,000 | 391 |
| 2001-11-28 | 398 | 402 | 395 | 401 | 99,000 | 401 |
| 2001-11-27 | 415 | 415 | 408 | 410 | 158,000 | 410 |
| 2001-11-26 | 394 | 417 | 391 | 417 | 313,000 | 417 |
| 2001-11-22 | 388 | 393 | 384 | 389 | 518,000 | 389 |
| 2001-11-21 | 403 | 405 | 395 | 398 | 206,000 | 398 |
| 2001-11-20 | 407 | 421 | 407 | 413 | 881,000 | 413 |
| 2001-11-19 | 386 | 408 | 385 | 407 | 481,000 | 407 |
| 2001-11-16 | 368 | 392 | 366 | 392 | 323,000 | 392 |
| 2001-11-15 | 368 | 374 | 360 | 373 | 289,000 | 373 |
| 2001-11-14 | 363 | 369 | 355 | 361 | 202,000 | 361 |
| 2001-11-13 | 352 | 358 | 348 | 358 | 142,000 | 358 |
| 2001-11-12 | 361 | 361 | 349 | 354 | 391,000 | 354 |
| 2001-11-09 | 365 | 374 | 365 | 366 | 180,000 | 366 |
| 2001-11-08 | 365 | 375 | 362 | 375 | 161,000 | 375 |
| 2001-11-07 | 380 | 380 | 363 | 380 | 411,000 | 380 |
| 2001-11-06 | 395 | 395 | 380 | 380 | 537,000 | 380 |
| 2001-11-05 | 375 | 395 | 370 | 393 | 949,000 | 393 |
| 2001-11-02 | 357 | 375 | 357 | 366 | 1,011,000 | 366 |
| 2001-11-01 | 331 | 361 | 330 | 357 | 1,143,000 | 357 |
| 2001-10-31 | 340 | 347 | 333 | 339 | 332,000 | 339 |
| 2001-10-30 | 348 | 348 | 340 | 341 | 195,000 | 341 |
| 2001-10-29 | 360 | 360 | 352 | 353 | 109,000 | 353 |
| 2001-10-26 | 360 | 360 | 355 | 360 | 429,000 | 360 |
| 2001-10-25 | 359 | 360 | 353 | 359 | 346,000 | 359 |
| 2001-10-24 | 357 | 360 | 355 | 358 | 191,000 | 358 |
| 2001-10-23 | 358 | 363 | 350 | 358 | 318,000 | 358 |
| 2001-10-22 | 355 | 358 | 353 | 358 | 72,000 | 358 |
| 2001-10-19 | 350 | 355 | 347 | 355 | 97,000 | 355 |
| 2001-10-18 | 348 | 356 | 346 | 352 | 220,000 | 352 |
| 2001-10-17 | 350 | 358 | 348 | 353 | 188,000 | 353 |
| 2001-10-16 | 355 | 357 | 351 | 352 | 85,000 | 352 |
| 2001-10-15 | 360 | 360 | 356 | 360 | 161,000 | 360 |
| 2001-10-12 | 361 | 370 | 359 | 365 | 410,000 | 365 |
| 2001-10-11 | 358 | 359 | 351 | 356 | 220,000 | 356 |
| 2001-10-10 | 353 | 354 | 346 | 346 | 170,000 | 346 |
| 2001-10-09 | 360 | 360 | 345 | 345 | 221,000 | 345 |
| 2001-10-05 | 374 | 374 | 363 | 365 | 291,000 | 365 |
| 2001-10-04 | 375 | 378 | 364 | 369 | 253,000 | 369 |
| 2001-10-03 | 367 | 371 | 364 | 370 | 531,000 | 370 |
| 2001-10-02 | 346 | 355 | 344 | 355 | 289,000 | 355 |
| 2001-10-01 | 335 | 355 | 334 | 344 | 522,000 | 344 |
| 2001-09-28 | 322 | 330 | 320 | 330 | 431,000 | 330 |
| 2001-09-27 | 322 | 323 | 315 | 322 | 517,000 | 322 |
| 2001-09-26 | 319 | 322 | 318 | 320 | 339,000 | 320 |
| 2001-09-25 | 324 | 324 | 305 | 318 | 303,000 | 318 |
| 2001-09-21 | 300 | 301 | 292 | 300 | 318,000 | 300 |
| 2001-09-20 | 310 | 313 | 300 | 306 | 453,000 | 306 |
| 2001-09-19 | 306 | 317 | 306 | 315 | 329,000 | 315 |
| 2001-09-18 | 303 | 311 | 303 | 305 | 252,000 | 305 |
| 2001-09-17 | 312 | 315 | 297 | 298 | 509,000 | 298 |
| 2001-09-14 | 303 | 315 | 301 | 315 | 460,000 | 315 |
| 2001-09-13 | 285 | 300 | 285 | 300 | 409,000 | 300 |
| 2001-09-12 | 293 | 299 | 280 | 285 | 710,000 | 285 |
| 2001-09-11 | 308 | 314 | 304 | 307 | 250,000 | 307 |
| 2001-09-10 | 309 | 309 | 301 | 306 | 350,000 | 306 |
| 2001-09-07 | 324 | 324 | 310 | 310 | 417,000 | 310 |
| 2001-09-06 | 320 | 320 | 316 | 320 | 359,000 | 320 |
| 2001-09-05 | 327 | 327 | 316 | 325 | 449,000 | 325 |
| 2001-09-04 | 318 | 329 | 312 | 325 | 852,000 | 325 |
| 2001-09-03 | 348 | 348 | 316 | 317 | 509,000 | 317 |
| 2001-08-31 | 351 | 353 | 345 | 348 | 333,000 | 348 |
| 2001-08-30 | 360 | 362 | 351 | 355 | 436,000 | 355 |
| 2001-08-29 | 361 | 365 | 360 | 362 | 323,000 | 362 |
| 2001-08-28 | 373 | 375 | 368 | 373 | 473,000 | 373 |
| 2001-08-27 | 387 | 387 | 375 | 375 | 234,000 | 375 |
| 2001-08-24 | 378 | 380 | 373 | 377 | 170,000 | 377 |
| 2001-08-23 | 378 | 382 | 372 | 372 | 291,000 | 372 |
| 2001-08-22 | 381 | 387 | 378 | 378 | 292,000 | 378 |
| 2001-08-21 | 370 | 390 | 370 | 386 | 539,000 | 386 |
| 2001-08-20 | 376 | 377 | 370 | 370 | 376,000 | 370 |
| 2001-08-17 | 377 | 382 | 376 | 376 | 441,000 | 376 |
| 2001-08-16 | 381 | 384 | 376 | 377 | 567,000 | 377 |
| 2001-08-15 | 392 | 392 | 383 | 385 | 459,000 | 385 |
| 2001-08-14 | 380 | 389 | 380 | 387 | 645,000 | 387 |
| 2001-08-13 | 397 | 397 | 380 | 383 | 494,000 | 383 |
| 2001-08-10 | 401 | 404 | 398 | 398 | 352,000 | 398 |
| 2001-08-09 | 406 | 406 | 398 | 399 | 416,000 | 399 |
| 2001-08-08 | 408 | 417 | 408 | 415 | 503,000 | 415 |
| 2001-08-07 | 419 | 420 | 393 | 406 | 1,585,000 | 406 |
| 2001-08-06 | 417 | 429 | 415 | 429 | 446,000 | 429 |
| 2001-08-03 | 417 | 420 | 415 | 415 | 326,000 | 415 |
| 2001-08-02 | 415 | 427 | 415 | 420 | 397,000 | 420 |
| 2001-08-01 | 419 | 420 | 411 | 416 | 181,000 | 416 |
| 2001-07-31 | 406 | 420 | 406 | 420 | 204,000 | 420 |
| 2001-07-30 | 419 | 419 | 405 | 406 | 130,000 | 406 |
| 2001-07-27 | 418 | 418 | 414 | 414 | 197,000 | 414 |
| 2001-07-26 | 411 | 419 | 409 | 419 | 220,000 | 419 |
| 2001-07-25 | 404 | 416 | 402 | 402 | 637,000 | 402 |
| 2001-07-24 | 404 | 409 | 401 | 402 | 453,000 | 402 |
| 2001-07-23 | 426 | 426 | 402 | 403 | 418,000 | 403 |
| 2001-07-19 | 421 | 423 | 415 | 421 | 457,000 | 421 |
| 2001-07-18 | 447 | 449 | 425 | 431 | 447,000 | 431 |
| 2001-07-17 | 450 | 455 | 446 | 448 | 211,000 | 448 |
| 2001-07-16 | 461 | 461 | 450 | 450 | 363,000 | 450 |
| 2001-07-13 | 463 | 463 | 448 | 451 | 221,000 | 451 |
| 2001-07-12 | 449 | 453 | 446 | 453 | 121,000 | 453 |
| 2001-07-11 | 446 | 455 | 440 | 450 | 342,000 | 450 |
| 2001-07-10 | 445 | 456 | 445 | 456 | 218,000 | 456 |
| 2001-07-09 | 460 | 460 | 441 | 445 | 773,000 | 445 |
| 2001-07-06 | 479 | 480 | 472 | 472 | 356,000 | 472 |
| 2001-07-05 | 487 | 487 | 476 | 478 | 379,000 | 478 |
| 2001-07-04 | 475 | 479 | 473 | 478 | 143,000 | 478 |
| 2001-07-03 | 479 | 479 | 473 | 478 | 121,000 | 478 |
| 2001-07-02 | 479 | 482 | 470 | 478 | 307,000 | 478 |
| 2001-06-29 | 482 | 483 | 476 | 479 | 317,000 | 479 |
| 2001-06-28 | 465 | 470 | 460 | 467 | 291,000 | 467 |
| 2001-06-27 | 478 | 488 | 465 | 470 | 289,000 | 470 |
| 2001-06-26 | 463 | 475 | 463 | 473 | 308,000 | 473 |
| 2001-06-25 | 474 | 474 | 461 | 461 | 356,000 | 461 |
| 2001-06-22 | 467 | 470 | 463 | 467 | 504,000 | 467 |
| 2001-06-21 | 440 | 462 | 439 | 457 | 510,000 | 457 |
| 2001-06-20 | 443 | 444 | 430 | 435 | 887,000 | 435 |
| 2001-06-19 | 460 | 462 | 443 | 449 | 1,168,000 | 449 |
| 2001-06-18 | 469 | 470 | 461 | 465 | 722,000 | 465 |
| 2001-06-15 | 485 | 485 | 471 | 473 | 887,000 | 473 |
| 2001-06-14 | 487 | 496 | 487 | 488 | 383,000 | 488 |
| 2001-06-13 | 495 | 497 | 486 | 487 | 917,000 | 487 |
| 2001-06-12 | 511 | 511 | 495 | 495 | 469,000 | 495 |
| 2001-06-11 | 513 | 514 | 501 | 505 | 331,000 | 505 |
| 2001-06-08 | 503 | 507 | 503 | 503 | 750,000 | 503 |
| 2001-06-07 | 500 | 503 | 494 | 498 | 610,000 | 498 |
| 2001-06-06 | 505 | 505 | 500 | 500 | 441,000 | 500 |
| 2001-06-05 | 514 | 514 | 505 | 507 | 302,000 | 507 |
| 2001-06-04 | 510 | 510 | 505 | 510 | 209,000 | 510 |
| 2001-06-01 | 510 | 511 | 503 | 506 | 352,000 | 506 |
| 2001-05-31 | 510 | 510 | 498 | 502 | 776,000 | 502 |
| 2001-05-30 | 513 | 515 | 510 | 510 | 403,000 | 510 |
| 2001-05-29 | 515 | 517 | 513 | 513 | 206,000 | 513 |
| 2001-05-28 | 518 | 518 | 510 | 517 | 574,000 | 517 |
| 2001-05-25 | 514 | 515 | 510 | 511 | 265,000 | 511 |
| 2001-05-24 | 525 | 525 | 510 | 514 | 648,000 | 514 |
| 2001-05-23 | 510 | 518 | 509 | 515 | 861,000 | 515 |
| 2001-05-22 | 515 | 519 | 505 | 506 | 1,729,000 | 506 |
| 2001-05-21 | 525 | 527 | 512 | 514 | 1,063,000 | 514 |
| 2001-05-18 | 534 | 534 | 527 | 527 | 722,000 | 527 |
| 2001-05-17 | 540 | 547 | 531 | 538 | 524,000 | 538 |
| 2001-05-16 | 540 | 547 | 535 | 536 | 556,000 | 536 |
| 2001-05-15 | 540 | 544 | 532 | 540 | 391,000 | 540 |
| 2001-05-14 | 556 | 556 | 536 | 540 | 561,000 | 540 |
| 2001-05-11 | 550 | 557 | 547 | 550 | 285,000 | 550 |
| 2001-05-10 | 541 | 556 | 541 | 550 | 512,000 | 550 |
| 2001-05-09 | 555 | 556 | 546 | 551 | 746,000 | 551 |
| 2001-05-08 | 564 | 568 | 555 | 566 | 457,000 | 566 |
| 2001-05-07 | 574 | 577 | 560 | 563 | 941,000 | 563 |
| 2001-05-02 | 579 | 580 | 570 | 574 | 704,000 | 574 |
| 2001-05-01 | 568 | 573 | 567 | 571 | 699,000 | 571 |
| 2001-04-27 | 570 | 573 | 557 | 567 | 1,034,000 | 567 |
| 2001-04-26 | 580 | 587 | 567 | 580 | 1,825,000 | 580 |
| 2001-04-25 | 590 | 608 | 585 | 608 | 608,000 | 608 |
| 2001-04-24 | 587 | 590 | 580 | 590 | 312,000 | 590 |
| 2001-04-23 | 589 | 593 | 585 | 585 | 893,000 | 585 |
| 2001-04-20 | 584 | 586 | 576 | 586 | 570,000 | 586 |
| 2001-04-19 | 591 | 597 | 571 | 580 | 997,000 | 580 |
| 2001-04-18 | 566 | 577 | 562 | 577 | 478,000 | 577 |
| 2001-04-17 | 565 | 568 | 554 | 556 | 357,000 | 556 |
| 2001-04-16 | 562 | 570 | 562 | 565 | 489,000 | 565 |
| 2001-04-13 | 552 | 561 | 552 | 552 | 707,000 | 552 |
| 2001-04-12 | 550 | 562 | 548 | 562 | 762,000 | 562 |
| 2001-04-11 | 552 | 552 | 536 | 540 | 709,000 | 540 |
| 2001-04-10 | 564 | 565 | 546 | 548 | 286,000 | 548 |
| 2001-04-09 | 587 | 587 | 562 | 562 | 213,000 | 562 |
| 2001-04-06 | 595 | 596 | 570 | 587 | 733,000 | 587 |
| 2001-04-05 | 584 | 587 | 574 | 575 | 580,000 | 575 |
| 2001-04-04 | 556 | 576 | 550 | 574 | 457,000 | 574 |
| 2001-04-03 | 557 | 560 | 546 | 560 | 242,000 | 560 |
| 2001-04-02 | 550 | 560 | 540 | 560 | 347,000 | 560 |
| 2001-03-30 | 560 | 561 | 540 | 540 | 422,000 | 540 |
| 2001-03-29 | 555 | 564 | 551 | 562 | 797,000 | 562 |
| 2001-03-28 | 570 | 570 | 555 | 560 | 1,231,000 | 560 |
| 2001-03-27 | 553 | 570 | 553 | 570 | 1,570,000 | 570 |
| 2001-03-26 | 523 | 548 | 519 | 548 | 1,231,000 | 548 |
| 2001-03-23 | 498 | 512 | 498 | 508 | 642,000 | 508 |
| 2001-03-22 | 496 | 509 | 496 | 497 | 924,000 | 497 |
| 2001-03-21 | 485 | 499 | 485 | 496 | 949,000 | 496 |
| 2001-03-19 | 501 | 502 | 481 | 481 | 619,000 | 481 |
| 2001-03-16 | 504 | 506 | 496 | 496 | 411,000 | 496 |
| 2001-03-15 | 498 | 503 | 490 | 500 | 465,000 | 500 |
| 2001-03-14 | 514 | 514 | 500 | 501 | 337,000 | 501 |
| 2001-03-13 | 510 | 510 | 503 | 504 | 562,000 | 504 |
| 2001-03-12 | 529 | 529 | 510 | 515 | 444,000 | 515 |
| 2001-03-09 | 525 | 531 | 520 | 526 | 786,000 | 526 |
| 2001-03-08 | 518 | 527 | 518 | 524 | 362,000 | 524 |
| 2001-03-07 | 529 | 532 | 513 | 514 | 699,000 | 514 |
| 2001-03-06 | 511 | 523 | 509 | 523 | 638,000 | 523 |
| 2001-03-05 | 524 | 525 | 507 | 510 | 357,000 | 510 |
| 2001-03-02 | 529 | 529 | 516 | 516 | 460,000 | 516 |
| 2001-03-01 | 532 | 552 | 526 | 527 | 465,000 | 527 |
| 2001-02-28 | 541 | 544 | 525 | 525 | 362,000 | 525 |
| 2001-02-27 | 558 | 562 | 536 | 540 | 752,000 | 540 |
| 2001-02-26 | 545 | 558 | 539 | 554 | 915,000 | 554 |
| 2001-02-23 | 505 | 535 | 505 | 533 | 878,000 | 533 |
| 2001-02-22 | 512 | 514 | 503 | 509 | 619,000 | 509 |
| 2001-02-21 | 526 | 529 | 515 | 520 | 578,000 | 520 |
| 2001-02-20 | 530 | 530 | 523 | 526 | 494,000 | 526 |
| 2001-02-19 | 530 | 530 | 522 | 529 | 406,000 | 529 |
| 2001-02-16 | 538 | 545 | 525 | 529 | 689,000 | 529 |
| 2001-02-15 | 553 | 555 | 539 | 545 | 620,000 | 545 |
| 2001-02-14 | 551 | 553 | 535 | 549 | 565,000 | 549 |
| 2001-02-13 | 565 | 575 | 554 | 554 | 553,000 | 554 |
| 2001-02-09 | 557 | 570 | 550 | 557 | 450,000 | 557 |
| 2001-02-08 | 558 | 558 | 541 | 557 | 536,000 | 557 |
| 2001-02-07 | 565 | 565 | 555 | 557 | 426,000 | 557 |
| 2001-02-06 | 575 | 578 | 565 | 565 | 707,000 | 565 |
| 2001-02-05 | 598 | 599 | 570 | 571 | 379,000 | 571 |
| 2001-02-02 | 590 | 605 | 588 | 595 | 621,000 | 595 |
| 2001-02-01 | 590 | 598 | 573 | 588 | 637,000 | 588 |
| 2001-01-31 | 580 | 588 | 547 | 580 | 1,132,000 | 580 |
| 2001-01-30 | 600 | 602 | 575 | 580 | 761,000 | 580 |
| 2001-01-29 | 603 | 615 | 594 | 597 | 487,000 | 597 |
| 2001-01-26 | 628 | 630 | 599 | 603 | 1,381,000 | 603 |
| 2001-01-25 | 623 | 643 | 598 | 618 | 1,303,000 | 618 |
| 2001-01-24 | 680 | 688 | 670 | 683 | 248,000 | 683 |
| 2001-01-23 | 690 | 690 | 680 | 682 | 141,000 | 682 |
| 2001-01-22 | 696 | 697 | 670 | 683 | 202,000 | 683 |
| 2001-01-19 | 695 | 710 | 690 | 696 | 360,000 | 696 |
| 2001-01-18 | 655 | 690 | 655 | 685 | 351,000 | 685 |
| 2001-01-17 | 655 | 674 | 651 | 652 | 733,000 | 652 |
| 2001-01-16 | 715 | 718 | 665 | 675 | 927,000 | 675 |
| 2001-01-15 | 715 | 715 | 705 | 707 | 160,000 | 707 |
| 2001-01-12 | 709 | 721 | 700 | 707 | 263,000 | 707 |
| 2001-01-11 | 701 | 730 | 701 | 730 | 301,000 | 730 |
| 2001-01-10 | 748 | 748 | 700 | 728 | 201,000 | 728 |
| 2001-01-09 | 755 | 755 | 732 | 738 | 278,000 | 738 |
| 2001-01-05 | 763 | 763 | 745 | 751 | 271,000 | 751 |
| 2001-01-04 | 739 | 749 | 729 | 733 | 169,000 | 733 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株
