5486 日立金属(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3031932031432074,000320
2002-12-27308320304320269,000320
2002-12-2629630529630579,000305
2002-12-25294298291297140,000297
2002-12-24293299290298154,000298
2002-12-20296298289295270,000295
2002-12-19288297283297183,000297
2002-12-18288297288288154,000288
2002-12-17296301290291215,000291
2002-12-16301302295295156,000295
2002-12-13306308301302679,000302
2002-12-12312314305305141,000305
2002-12-11321324317317144,000317
2002-12-10310321310321165,000321
2002-12-09311316311316103,000316
2002-12-06328328314316236,000316
2002-12-05332332323323226,000323
2002-12-04328331324331214,000331
2002-12-03329331324329149,000329
2002-12-02330334319322366,000322
2002-11-29336345334340213,000340
2002-11-28323335323333246,000333
2002-11-27317330314317147,000317
2002-11-26327330311316159,000316
2002-11-25320330320328241,000328
2002-11-22315319310318185,000318
2002-11-21308309295300393,000300
2002-11-20290314290308251,000308
2002-11-19294295290292206,000292
2002-11-18303304293297300,000297
2002-11-15304309301301305,000301
2002-11-14308314302303230,000303
2002-11-13320321310312200,000312
2002-11-12326328322322310,000322
2002-11-1133534032732788,000327
2002-11-08343343335341166,000341
2002-11-07343344332343333,000343
2002-11-06358363350353388,000353
2002-11-05344358341358553,000358
2002-11-01331337327333310,000333
2002-10-31328333316326178,000326
2002-10-30312333312333347,000333
2002-10-29303317300315183,000315
2002-10-2831131129830886,000308
2002-10-25292311292311152,000311
2002-10-2430130229129386,000293
2002-10-23291304290301153,000301
2002-10-22307308292292160,000292
2002-10-21311313306307171,000307
2002-10-18308310307310187,000310
2002-10-17310315307307125,000307
2002-10-16314316310310171,000310
2002-10-15312312302304231,000304
2002-10-11285295285292249,000292
2002-10-10285288280283247,000283
2002-10-09301302285285225,000285
2002-10-08306306301304201,000304
2002-10-07310311305306174,000306
2002-10-04320320311315240,000315
2002-10-03334335324326241,000326
2002-10-0233533933433586,000335
2002-10-01333339333335114,000335
2002-09-3034734933834389,000343
2002-09-27347352344346254,000346
2002-09-26336346335346117,000346
2002-09-25343343334335115,000335
2002-09-24347348338348226,000348
2002-09-20346349342345198,000345
2002-09-19345355336341295,000341
2002-09-18345345331344160,000344
2002-09-17339345336345322,000345
2002-09-13333334327331482,000331
2002-09-12330330326328224,000328
2002-09-11336341328330305,000330
2002-09-10340345336339185,000339
2002-09-09330336326333176,000333
2002-09-06327327322326182,000326
2002-09-05327332325327372,000327
2002-09-04329329321327377,000327
2002-09-03336337329330224,000330
2002-09-02345350336336341,000336
2002-08-30350354342343234,000343
2002-08-29345348340340204,000340
2002-08-28358358345345172,000345
2002-08-27362365356358198,000358
2002-08-26349360349359377,000359
2002-08-23353356348348212,000348
2002-08-22338350337343220,000343
2002-08-21342344338338152,000338
2002-08-20346350340340297,000340
2002-08-19353353336338425,000338
2002-08-16353359351351216,000351
2002-08-15362362352353198,000353
2002-08-14346355346355226,000355
2002-08-13355355349351282,000351
2002-08-12353367353359466,000359
2002-08-09354361351360299,000360
2002-08-08360364345346353,000346
2002-08-07359365357359254,000359
2002-08-06352357347350446,000350
2002-08-05356357346347596,000347
2002-08-02372376360369435,000369
2002-08-01381381372372266,000372
2002-07-31394394386386177,000386
2002-07-30404405391393229,000393
2002-07-29393402387387264,000387
2002-07-26415415391391319,000391
2002-07-25430434416417274,000417
2002-07-24410419408415620,000415
2002-07-23407422404415371,000415
2002-07-22410419405414309,000414
2002-07-19430430413415102,000415
2002-07-18431431422425228,000425
2002-07-17418421406421376,000421
2002-07-16436444425425235,000425
2002-07-15458458444450401,000450
2002-07-12454459454457298,000457
2002-07-11457464450458742,000458
2002-07-10446453446447102,000447
2002-07-09445456442456758,000456
2002-07-08442446430430218,000430
2002-07-05437440427431298,000431
2002-07-04431433425433241,000433
2002-07-03430438428436266,000436
2002-07-02425433420433236,000433
2002-07-01429438427438238,000438
2002-06-28412419407419145,000419
2002-06-27406412400402467,000402
2002-06-26406411401406359,000406
2002-06-25404415401401152,000401
2002-06-24390405387404140,000404
2002-06-21395400395395115,000395
2002-06-20388405384402238,000402
2002-06-19411413391391316,000391
2002-06-18412420410410301,000410
2002-06-17415415385387429,000387
2002-06-144294294154191,005,000419
2002-06-13440442427429343,000429
2002-06-12446446443445227,000445
2002-06-11444457442456410,000456
2002-06-10441445438440194,000440
2002-06-07441446440444268,000444
2002-06-06451452441441414,000441
2002-06-05448458447447269,000447
2002-06-04455460446450317,000450
2002-06-03455461451453141,000453
2002-05-31444460440460489,000460
2002-05-30464464440442692,000442
2002-05-29465467460463157,000463
2002-05-28480480464468244,000468
2002-05-27486487476476227,000476
2002-05-24490490470486138,000486
2002-05-23488490478485225,000485
2002-05-22467489467486244,000486
2002-05-21463477463477154,000477
2002-05-20456476456463413,000463
2002-05-17461465458458325,000458
2002-05-16462467458467204,000467
2002-05-15472473460461318,000461
2002-05-14462465452452305,000452
2002-05-13470475447451928,000451
2002-05-10485488476480872,000480
2002-05-09492495485487403,000487
2002-05-08485496485487766,000487
2002-05-07484486480480306,000480
2002-05-02488489479489482,000489
2002-05-01485488483485214,000485
2002-04-30485488483483704,000483
2002-04-264804894774831,247,000483
2002-04-25470482460470495,000470
2002-04-24470470460460145,000460
2002-04-23471472461465164,000465
2002-04-22470479470472119,000472
2002-04-19467476462476177,000476
2002-04-18475475462462183,000462
2002-04-17471476467475123,000475
2002-04-16465476464469377,000469
2002-04-15465465445465177,000465
2002-04-12456470450456222,000456
2002-04-11475478460470354,000470
2002-04-10458469455469168,000469
2002-04-09470476453458189,000458
2002-04-08465477465475313,000475
2002-04-05448465446465459,000465
2002-04-04447453444453293,000453
2002-04-03436450436446393,000446
2002-04-02425442421435188,000435
2002-04-01435435420420195,000420
2002-03-29428438428429210,000429
2002-03-28445446429433166,000433
2002-03-27428450427450299,000450
2002-03-26430436426427162,000427
2002-03-25431436418436579,000436
2002-03-22438442413422641,000422
2002-03-204624624294331,044,000433
2002-03-19460474453468510,000468
2002-03-18477490470470274,000470
2002-03-15475490462490469,000490
2002-03-14446465433465506,000465
2002-03-13456465441441457,000441
2002-03-12485485466480565,000480
2002-03-11489498485494738,000494
2002-03-084674904654851,917,000485
2002-03-074404604404571,182,000457
2002-03-06429438428436726,000436
2002-03-054304364204341,203,000434
2002-03-04405419405419690,000419
2002-03-01394395386395214,000395
2002-02-28389394385389524,000389
2002-02-27360394355394732,000394
2002-02-26370370350364301,000364
2002-02-25375379368370305,000370
2002-02-22370370357360208,000360
2002-02-21354383350380374,000380
2002-02-20358358351354120,000354
2002-02-19359363350357160,000357
2002-02-18365371361365150,000365
2002-02-15370372359369247,000369
2002-02-14368380368374339,000374
2002-02-13365379362369182,000369
2002-02-12355370351370282,000370
2002-02-08341352340346374,000346
2002-02-07353353342346108,000346
2002-02-06342352340348200,000348
2002-02-05350350342344249,000344
2002-02-04354357354355176,000355
2002-02-01356359350358211,000358
2002-01-31353366351366235,000366
2002-01-30360361352353300,000353
2002-01-29355365353355181,000355
2002-01-28360364353355240,000355
2002-01-25366367362365180,000365
2002-01-24363375361367588,000367
2002-01-23365369357358328,000358
2002-01-22376380370370281,000370
2002-01-21383394378385389,000385
2002-01-18356383356383448,000383
2002-01-17351361351360592,000360
2002-01-16355356341346725,000346
2002-01-15375379374375260,000375
2002-01-11395397374374346,000374
2002-01-10391395386390285,000390
2002-01-09389395386387338,000387
2002-01-08397398374379383,000379
2002-01-07399400390392440,000392
2002-01-0438839038239089,000390

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