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 |
---|---|---|---|---|---|---|
2002-12-30 | 319 | 320 | 314 | 320 | 74,000 | 320 |
2002-12-27 | 308 | 320 | 304 | 320 | 269,000 | 320 |
2002-12-26 | 296 | 305 | 296 | 305 | 79,000 | 305 |
2002-12-25 | 294 | 298 | 291 | 297 | 140,000 | 297 |
2002-12-24 | 293 | 299 | 290 | 298 | 154,000 | 298 |
2002-12-20 | 296 | 298 | 289 | 295 | 270,000 | 295 |
2002-12-19 | 288 | 297 | 283 | 297 | 183,000 | 297 |
2002-12-18 | 288 | 297 | 288 | 288 | 154,000 | 288 |
2002-12-17 | 296 | 301 | 290 | 291 | 215,000 | 291 |
2002-12-16 | 301 | 302 | 295 | 295 | 156,000 | 295 |
2002-12-13 | 306 | 308 | 301 | 302 | 679,000 | 302 |
2002-12-12 | 312 | 314 | 305 | 305 | 141,000 | 305 |
2002-12-11 | 321 | 324 | 317 | 317 | 144,000 | 317 |
2002-12-10 | 310 | 321 | 310 | 321 | 165,000 | 321 |
2002-12-09 | 311 | 316 | 311 | 316 | 103,000 | 316 |
2002-12-06 | 328 | 328 | 314 | 316 | 236,000 | 316 |
2002-12-05 | 332 | 332 | 323 | 323 | 226,000 | 323 |
2002-12-04 | 328 | 331 | 324 | 331 | 214,000 | 331 |
2002-12-03 | 329 | 331 | 324 | 329 | 149,000 | 329 |
2002-12-02 | 330 | 334 | 319 | 322 | 366,000 | 322 |
2002-11-29 | 336 | 345 | 334 | 340 | 213,000 | 340 |
2002-11-28 | 323 | 335 | 323 | 333 | 246,000 | 333 |
2002-11-27 | 317 | 330 | 314 | 317 | 147,000 | 317 |
2002-11-26 | 327 | 330 | 311 | 316 | 159,000 | 316 |
2002-11-25 | 320 | 330 | 320 | 328 | 241,000 | 328 |
2002-11-22 | 315 | 319 | 310 | 318 | 185,000 | 318 |
2002-11-21 | 308 | 309 | 295 | 300 | 393,000 | 300 |
2002-11-20 | 290 | 314 | 290 | 308 | 251,000 | 308 |
2002-11-19 | 294 | 295 | 290 | 292 | 206,000 | 292 |
2002-11-18 | 303 | 304 | 293 | 297 | 300,000 | 297 |
2002-11-15 | 304 | 309 | 301 | 301 | 305,000 | 301 |
2002-11-14 | 308 | 314 | 302 | 303 | 230,000 | 303 |
2002-11-13 | 320 | 321 | 310 | 312 | 200,000 | 312 |
2002-11-12 | 326 | 328 | 322 | 322 | 310,000 | 322 |
2002-11-11 | 335 | 340 | 327 | 327 | 88,000 | 327 |
2002-11-08 | 343 | 343 | 335 | 341 | 166,000 | 341 |
2002-11-07 | 343 | 344 | 332 | 343 | 333,000 | 343 |
2002-11-06 | 358 | 363 | 350 | 353 | 388,000 | 353 |
2002-11-05 | 344 | 358 | 341 | 358 | 553,000 | 358 |
2002-11-01 | 331 | 337 | 327 | 333 | 310,000 | 333 |
2002-10-31 | 328 | 333 | 316 | 326 | 178,000 | 326 |
2002-10-30 | 312 | 333 | 312 | 333 | 347,000 | 333 |
2002-10-29 | 303 | 317 | 300 | 315 | 183,000 | 315 |
2002-10-28 | 311 | 311 | 298 | 308 | 86,000 | 308 |
2002-10-25 | 292 | 311 | 292 | 311 | 152,000 | 311 |
2002-10-24 | 301 | 302 | 291 | 293 | 86,000 | 293 |
2002-10-23 | 291 | 304 | 290 | 301 | 153,000 | 301 |
2002-10-22 | 307 | 308 | 292 | 292 | 160,000 | 292 |
2002-10-21 | 311 | 313 | 306 | 307 | 171,000 | 307 |
2002-10-18 | 308 | 310 | 307 | 310 | 187,000 | 310 |
2002-10-17 | 310 | 315 | 307 | 307 | 125,000 | 307 |
2002-10-16 | 314 | 316 | 310 | 310 | 171,000 | 310 |
2002-10-15 | 312 | 312 | 302 | 304 | 231,000 | 304 |
2002-10-11 | 285 | 295 | 285 | 292 | 249,000 | 292 |
2002-10-10 | 285 | 288 | 280 | 283 | 247,000 | 283 |
2002-10-09 | 301 | 302 | 285 | 285 | 225,000 | 285 |
2002-10-08 | 306 | 306 | 301 | 304 | 201,000 | 304 |
2002-10-07 | 310 | 311 | 305 | 306 | 174,000 | 306 |
2002-10-04 | 320 | 320 | 311 | 315 | 240,000 | 315 |
2002-10-03 | 334 | 335 | 324 | 326 | 241,000 | 326 |
2002-10-02 | 335 | 339 | 334 | 335 | 86,000 | 335 |
2002-10-01 | 333 | 339 | 333 | 335 | 114,000 | 335 |
2002-09-30 | 347 | 349 | 338 | 343 | 89,000 | 343 |
2002-09-27 | 347 | 352 | 344 | 346 | 254,000 | 346 |
2002-09-26 | 336 | 346 | 335 | 346 | 117,000 | 346 |
2002-09-25 | 343 | 343 | 334 | 335 | 115,000 | 335 |
2002-09-24 | 347 | 348 | 338 | 348 | 226,000 | 348 |
2002-09-20 | 346 | 349 | 342 | 345 | 198,000 | 345 |
2002-09-19 | 345 | 355 | 336 | 341 | 295,000 | 341 |
2002-09-18 | 345 | 345 | 331 | 344 | 160,000 | 344 |
2002-09-17 | 339 | 345 | 336 | 345 | 322,000 | 345 |
2002-09-13 | 333 | 334 | 327 | 331 | 482,000 | 331 |
2002-09-12 | 330 | 330 | 326 | 328 | 224,000 | 328 |
2002-09-11 | 336 | 341 | 328 | 330 | 305,000 | 330 |
2002-09-10 | 340 | 345 | 336 | 339 | 185,000 | 339 |
2002-09-09 | 330 | 336 | 326 | 333 | 176,000 | 333 |
2002-09-06 | 327 | 327 | 322 | 326 | 182,000 | 326 |
2002-09-05 | 327 | 332 | 325 | 327 | 372,000 | 327 |
2002-09-04 | 329 | 329 | 321 | 327 | 377,000 | 327 |
2002-09-03 | 336 | 337 | 329 | 330 | 224,000 | 330 |
2002-09-02 | 345 | 350 | 336 | 336 | 341,000 | 336 |
2002-08-30 | 350 | 354 | 342 | 343 | 234,000 | 343 |
2002-08-29 | 345 | 348 | 340 | 340 | 204,000 | 340 |
2002-08-28 | 358 | 358 | 345 | 345 | 172,000 | 345 |
2002-08-27 | 362 | 365 | 356 | 358 | 198,000 | 358 |
2002-08-26 | 349 | 360 | 349 | 359 | 377,000 | 359 |
2002-08-23 | 353 | 356 | 348 | 348 | 212,000 | 348 |
2002-08-22 | 338 | 350 | 337 | 343 | 220,000 | 343 |
2002-08-21 | 342 | 344 | 338 | 338 | 152,000 | 338 |
2002-08-20 | 346 | 350 | 340 | 340 | 297,000 | 340 |
2002-08-19 | 353 | 353 | 336 | 338 | 425,000 | 338 |
2002-08-16 | 353 | 359 | 351 | 351 | 216,000 | 351 |
2002-08-15 | 362 | 362 | 352 | 353 | 198,000 | 353 |
2002-08-14 | 346 | 355 | 346 | 355 | 226,000 | 355 |
2002-08-13 | 355 | 355 | 349 | 351 | 282,000 | 351 |
2002-08-12 | 353 | 367 | 353 | 359 | 466,000 | 359 |
2002-08-09 | 354 | 361 | 351 | 360 | 299,000 | 360 |
2002-08-08 | 360 | 364 | 345 | 346 | 353,000 | 346 |
2002-08-07 | 359 | 365 | 357 | 359 | 254,000 | 359 |
2002-08-06 | 352 | 357 | 347 | 350 | 446,000 | 350 |
2002-08-05 | 356 | 357 | 346 | 347 | 596,000 | 347 |
2002-08-02 | 372 | 376 | 360 | 369 | 435,000 | 369 |
2002-08-01 | 381 | 381 | 372 | 372 | 266,000 | 372 |
2002-07-31 | 394 | 394 | 386 | 386 | 177,000 | 386 |
2002-07-30 | 404 | 405 | 391 | 393 | 229,000 | 393 |
2002-07-29 | 393 | 402 | 387 | 387 | 264,000 | 387 |
2002-07-26 | 415 | 415 | 391 | 391 | 319,000 | 391 |
2002-07-25 | 430 | 434 | 416 | 417 | 274,000 | 417 |
2002-07-24 | 410 | 419 | 408 | 415 | 620,000 | 415 |
2002-07-23 | 407 | 422 | 404 | 415 | 371,000 | 415 |
2002-07-22 | 410 | 419 | 405 | 414 | 309,000 | 414 |
2002-07-19 | 430 | 430 | 413 | 415 | 102,000 | 415 |
2002-07-18 | 431 | 431 | 422 | 425 | 228,000 | 425 |
2002-07-17 | 418 | 421 | 406 | 421 | 376,000 | 421 |
2002-07-16 | 436 | 444 | 425 | 425 | 235,000 | 425 |
2002-07-15 | 458 | 458 | 444 | 450 | 401,000 | 450 |
2002-07-12 | 454 | 459 | 454 | 457 | 298,000 | 457 |
2002-07-11 | 457 | 464 | 450 | 458 | 742,000 | 458 |
2002-07-10 | 446 | 453 | 446 | 447 | 102,000 | 447 |
2002-07-09 | 445 | 456 | 442 | 456 | 758,000 | 456 |
2002-07-08 | 442 | 446 | 430 | 430 | 218,000 | 430 |
2002-07-05 | 437 | 440 | 427 | 431 | 298,000 | 431 |
2002-07-04 | 431 | 433 | 425 | 433 | 241,000 | 433 |
2002-07-03 | 430 | 438 | 428 | 436 | 266,000 | 436 |
2002-07-02 | 425 | 433 | 420 | 433 | 236,000 | 433 |
2002-07-01 | 429 | 438 | 427 | 438 | 238,000 | 438 |
2002-06-28 | 412 | 419 | 407 | 419 | 145,000 | 419 |
2002-06-27 | 406 | 412 | 400 | 402 | 467,000 | 402 |
2002-06-26 | 406 | 411 | 401 | 406 | 359,000 | 406 |
2002-06-25 | 404 | 415 | 401 | 401 | 152,000 | 401 |
2002-06-24 | 390 | 405 | 387 | 404 | 140,000 | 404 |
2002-06-21 | 395 | 400 | 395 | 395 | 115,000 | 395 |
2002-06-20 | 388 | 405 | 384 | 402 | 238,000 | 402 |
2002-06-19 | 411 | 413 | 391 | 391 | 316,000 | 391 |
2002-06-18 | 412 | 420 | 410 | 410 | 301,000 | 410 |
2002-06-17 | 415 | 415 | 385 | 387 | 429,000 | 387 |
2002-06-14 | 429 | 429 | 415 | 419 | 1,005,000 | 419 |
2002-06-13 | 440 | 442 | 427 | 429 | 343,000 | 429 |
2002-06-12 | 446 | 446 | 443 | 445 | 227,000 | 445 |
2002-06-11 | 444 | 457 | 442 | 456 | 410,000 | 456 |
2002-06-10 | 441 | 445 | 438 | 440 | 194,000 | 440 |
2002-06-07 | 441 | 446 | 440 | 444 | 268,000 | 444 |
2002-06-06 | 451 | 452 | 441 | 441 | 414,000 | 441 |
2002-06-05 | 448 | 458 | 447 | 447 | 269,000 | 447 |
2002-06-04 | 455 | 460 | 446 | 450 | 317,000 | 450 |
2002-06-03 | 455 | 461 | 451 | 453 | 141,000 | 453 |
2002-05-31 | 444 | 460 | 440 | 460 | 489,000 | 460 |
2002-05-30 | 464 | 464 | 440 | 442 | 692,000 | 442 |
2002-05-29 | 465 | 467 | 460 | 463 | 157,000 | 463 |
2002-05-28 | 480 | 480 | 464 | 468 | 244,000 | 468 |
2002-05-27 | 486 | 487 | 476 | 476 | 227,000 | 476 |
2002-05-24 | 490 | 490 | 470 | 486 | 138,000 | 486 |
2002-05-23 | 488 | 490 | 478 | 485 | 225,000 | 485 |
2002-05-22 | 467 | 489 | 467 | 486 | 244,000 | 486 |
2002-05-21 | 463 | 477 | 463 | 477 | 154,000 | 477 |
2002-05-20 | 456 | 476 | 456 | 463 | 413,000 | 463 |
2002-05-17 | 461 | 465 | 458 | 458 | 325,000 | 458 |
2002-05-16 | 462 | 467 | 458 | 467 | 204,000 | 467 |
2002-05-15 | 472 | 473 | 460 | 461 | 318,000 | 461 |
2002-05-14 | 462 | 465 | 452 | 452 | 305,000 | 452 |
2002-05-13 | 470 | 475 | 447 | 451 | 928,000 | 451 |
2002-05-10 | 485 | 488 | 476 | 480 | 872,000 | 480 |
2002-05-09 | 492 | 495 | 485 | 487 | 403,000 | 487 |
2002-05-08 | 485 | 496 | 485 | 487 | 766,000 | 487 |
2002-05-07 | 484 | 486 | 480 | 480 | 306,000 | 480 |
2002-05-02 | 488 | 489 | 479 | 489 | 482,000 | 489 |
2002-05-01 | 485 | 488 | 483 | 485 | 214,000 | 485 |
2002-04-30 | 485 | 488 | 483 | 483 | 704,000 | 483 |
2002-04-26 | 480 | 489 | 477 | 483 | 1,247,000 | 483 |
2002-04-25 | 470 | 482 | 460 | 470 | 495,000 | 470 |
2002-04-24 | 470 | 470 | 460 | 460 | 145,000 | 460 |
2002-04-23 | 471 | 472 | 461 | 465 | 164,000 | 465 |
2002-04-22 | 470 | 479 | 470 | 472 | 119,000 | 472 |
2002-04-19 | 467 | 476 | 462 | 476 | 177,000 | 476 |
2002-04-18 | 475 | 475 | 462 | 462 | 183,000 | 462 |
2002-04-17 | 471 | 476 | 467 | 475 | 123,000 | 475 |
2002-04-16 | 465 | 476 | 464 | 469 | 377,000 | 469 |
2002-04-15 | 465 | 465 | 445 | 465 | 177,000 | 465 |
2002-04-12 | 456 | 470 | 450 | 456 | 222,000 | 456 |
2002-04-11 | 475 | 478 | 460 | 470 | 354,000 | 470 |
2002-04-10 | 458 | 469 | 455 | 469 | 168,000 | 469 |
2002-04-09 | 470 | 476 | 453 | 458 | 189,000 | 458 |
2002-04-08 | 465 | 477 | 465 | 475 | 313,000 | 475 |
2002-04-05 | 448 | 465 | 446 | 465 | 459,000 | 465 |
2002-04-04 | 447 | 453 | 444 | 453 | 293,000 | 453 |
2002-04-03 | 436 | 450 | 436 | 446 | 393,000 | 446 |
2002-04-02 | 425 | 442 | 421 | 435 | 188,000 | 435 |
2002-04-01 | 435 | 435 | 420 | 420 | 195,000 | 420 |
2002-03-29 | 428 | 438 | 428 | 429 | 210,000 | 429 |
2002-03-28 | 445 | 446 | 429 | 433 | 166,000 | 433 |
2002-03-27 | 428 | 450 | 427 | 450 | 299,000 | 450 |
2002-03-26 | 430 | 436 | 426 | 427 | 162,000 | 427 |
2002-03-25 | 431 | 436 | 418 | 436 | 579,000 | 436 |
2002-03-22 | 438 | 442 | 413 | 422 | 641,000 | 422 |
2002-03-20 | 462 | 462 | 429 | 433 | 1,044,000 | 433 |
2002-03-19 | 460 | 474 | 453 | 468 | 510,000 | 468 |
2002-03-18 | 477 | 490 | 470 | 470 | 274,000 | 470 |
2002-03-15 | 475 | 490 | 462 | 490 | 469,000 | 490 |
2002-03-14 | 446 | 465 | 433 | 465 | 506,000 | 465 |
2002-03-13 | 456 | 465 | 441 | 441 | 457,000 | 441 |
2002-03-12 | 485 | 485 | 466 | 480 | 565,000 | 480 |
2002-03-11 | 489 | 498 | 485 | 494 | 738,000 | 494 |
2002-03-08 | 467 | 490 | 465 | 485 | 1,917,000 | 485 |
2002-03-07 | 440 | 460 | 440 | 457 | 1,182,000 | 457 |
2002-03-06 | 429 | 438 | 428 | 436 | 726,000 | 436 |
2002-03-05 | 430 | 436 | 420 | 434 | 1,203,000 | 434 |
2002-03-04 | 405 | 419 | 405 | 419 | 690,000 | 419 |
2002-03-01 | 394 | 395 | 386 | 395 | 214,000 | 395 |
2002-02-28 | 389 | 394 | 385 | 389 | 524,000 | 389 |
2002-02-27 | 360 | 394 | 355 | 394 | 732,000 | 394 |
2002-02-26 | 370 | 370 | 350 | 364 | 301,000 | 364 |
2002-02-25 | 375 | 379 | 368 | 370 | 305,000 | 370 |
2002-02-22 | 370 | 370 | 357 | 360 | 208,000 | 360 |
2002-02-21 | 354 | 383 | 350 | 380 | 374,000 | 380 |
2002-02-20 | 358 | 358 | 351 | 354 | 120,000 | 354 |
2002-02-19 | 359 | 363 | 350 | 357 | 160,000 | 357 |
2002-02-18 | 365 | 371 | 361 | 365 | 150,000 | 365 |
2002-02-15 | 370 | 372 | 359 | 369 | 247,000 | 369 |
2002-02-14 | 368 | 380 | 368 | 374 | 339,000 | 374 |
2002-02-13 | 365 | 379 | 362 | 369 | 182,000 | 369 |
2002-02-12 | 355 | 370 | 351 | 370 | 282,000 | 370 |
2002-02-08 | 341 | 352 | 340 | 346 | 374,000 | 346 |
2002-02-07 | 353 | 353 | 342 | 346 | 108,000 | 346 |
2002-02-06 | 342 | 352 | 340 | 348 | 200,000 | 348 |
2002-02-05 | 350 | 350 | 342 | 344 | 249,000 | 344 |
2002-02-04 | 354 | 357 | 354 | 355 | 176,000 | 355 |
2002-02-01 | 356 | 359 | 350 | 358 | 211,000 | 358 |
2002-01-31 | 353 | 366 | 351 | 366 | 235,000 | 366 |
2002-01-30 | 360 | 361 | 352 | 353 | 300,000 | 353 |
2002-01-29 | 355 | 365 | 353 | 355 | 181,000 | 355 |
2002-01-28 | 360 | 364 | 353 | 355 | 240,000 | 355 |
2002-01-25 | 366 | 367 | 362 | 365 | 180,000 | 365 |
2002-01-24 | 363 | 375 | 361 | 367 | 588,000 | 367 |
2002-01-23 | 365 | 369 | 357 | 358 | 328,000 | 358 |
2002-01-22 | 376 | 380 | 370 | 370 | 281,000 | 370 |
2002-01-21 | 383 | 394 | 378 | 385 | 389,000 | 385 |
2002-01-18 | 356 | 383 | 356 | 383 | 448,000 | 383 |
2002-01-17 | 351 | 361 | 351 | 360 | 592,000 | 360 |
2002-01-16 | 355 | 356 | 341 | 346 | 725,000 | 346 |
2002-01-15 | 375 | 379 | 374 | 375 | 260,000 | 375 |
2002-01-11 | 395 | 397 | 374 | 374 | 346,000 | 374 |
2002-01-10 | 391 | 395 | 386 | 390 | 285,000 | 390 |
2002-01-09 | 389 | 395 | 386 | 387 | 338,000 | 387 |
2002-01-08 | 397 | 398 | 374 | 379 | 383,000 | 379 |
2002-01-07 | 399 | 400 | 390 | 392 | 440,000 | 392 |
2002-01-04 | 388 | 390 | 382 | 390 | 89,000 | 390 |
分割・併合履歴 : [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株