5486 日立金属(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 384 | 390 | 384 | 389 | 550,000 | 389 |
| 2003-12-29 | 381 | 387 | 379 | 379 | 1,358,000 | 379 |
| 2003-12-26 | 365 | 379 | 365 | 379 | 1,451,000 | 379 |
| 2003-12-25 | 355 | 364 | 355 | 362 | 1,213,000 | 362 |
| 2003-12-24 | 345 | 352 | 343 | 350 | 1,552,000 | 350 |
| 2003-12-22 | 334 | 340 | 333 | 340 | 937,000 | 340 |
| 2003-12-19 | 335 | 337 | 332 | 333 | 856,000 | 333 |
| 2003-12-18 | 335 | 336 | 329 | 333 | 590,000 | 333 |
| 2003-12-17 | 339 | 339 | 331 | 334 | 358,000 | 334 |
| 2003-12-16 | 339 | 342 | 338 | 339 | 203,000 | 339 |
| 2003-12-15 | 345 | 346 | 342 | 345 | 371,000 | 345 |
| 2003-12-12 | 337 | 340 | 336 | 338 | 564,000 | 338 |
| 2003-12-11 | 335 | 339 | 332 | 337 | 302,000 | 337 |
| 2003-12-10 | 342 | 342 | 333 | 334 | 492,000 | 334 |
| 2003-12-09 | 336 | 338 | 331 | 337 | 313,000 | 337 |
| 2003-12-08 | 340 | 340 | 332 | 335 | 254,000 | 335 |
| 2003-12-05 | 338 | 342 | 336 | 340 | 368,000 | 340 |
| 2003-12-04 | 335 | 341 | 334 | 339 | 605,000 | 339 |
| 2003-12-03 | 339 | 340 | 336 | 338 | 334,000 | 338 |
| 2003-12-02 | 340 | 343 | 337 | 339 | 421,000 | 339 |
| 2003-12-01 | 334 | 339 | 330 | 337 | 374,000 | 337 |
| 2003-11-28 | 344 | 344 | 334 | 334 | 249,000 | 334 |
| 2003-11-27 | 337 | 342 | 337 | 340 | 377,000 | 340 |
| 2003-11-26 | 339 | 341 | 331 | 336 | 420,000 | 336 |
| 2003-11-25 | 345 | 345 | 338 | 339 | 254,000 | 339 |
| 2003-11-21 | 332 | 343 | 332 | 337 | 226,000 | 337 |
| 2003-11-20 | 333 | 338 | 328 | 336 | 708,000 | 336 |
| 2003-11-19 | 328 | 335 | 321 | 329 | 501,000 | 329 |
| 2003-11-18 | 320 | 334 | 316 | 330 | 726,000 | 330 |
| 2003-11-17 | 341 | 343 | 318 | 320 | 952,000 | 320 |
| 2003-11-14 | 345 | 350 | 340 | 340 | 650,000 | 340 |
| 2003-11-13 | 344 | 348 | 341 | 343 | 555,000 | 343 |
| 2003-11-12 | 340 | 343 | 337 | 337 | 501,000 | 337 |
| 2003-11-11 | 350 | 350 | 335 | 339 | 1,054,000 | 339 |
| 2003-11-10 | 368 | 368 | 352 | 354 | 641,000 | 354 |
| 2003-11-07 | 373 | 373 | 367 | 367 | 465,000 | 367 |
| 2003-11-06 | 369 | 369 | 367 | 368 | 511,000 | 368 |
| 2003-11-05 | 374 | 374 | 368 | 369 | 626,000 | 369 |
| 2003-11-04 | 372 | 376 | 372 | 373 | 543,000 | 373 |
| 2003-10-31 | 370 | 374 | 370 | 371 | 449,000 | 371 |
| 2003-10-30 | 376 | 378 | 371 | 371 | 575,000 | 371 |
| 2003-10-29 | 370 | 376 | 370 | 375 | 1,233,000 | 375 |
| 2003-10-28 | 391 | 391 | 355 | 362 | 1,503,000 | 362 |
| 2003-10-27 | 376 | 383 | 376 | 378 | 161,000 | 378 |
| 2003-10-24 | 381 | 384 | 375 | 376 | 410,000 | 376 |
| 2003-10-23 | 391 | 391 | 371 | 371 | 767,000 | 371 |
| 2003-10-22 | 408 | 408 | 394 | 397 | 610,000 | 397 |
| 2003-10-21 | 406 | 412 | 401 | 408 | 1,295,000 | 408 |
| 2003-10-20 | 401 | 411 | 399 | 403 | 1,306,000 | 403 |
| 2003-10-17 | 397 | 397 | 393 | 397 | 339,000 | 397 |
| 2003-10-16 | 394 | 397 | 391 | 393 | 381,000 | 393 |
| 2003-10-15 | 388 | 397 | 386 | 390 | 905,000 | 390 |
| 2003-10-14 | 386 | 387 | 381 | 383 | 702,000 | 383 |
| 2003-10-10 | 383 | 386 | 381 | 385 | 729,000 | 385 |
| 2003-10-09 | 385 | 393 | 383 | 384 | 283,000 | 384 |
| 2003-10-08 | 383 | 390 | 382 | 390 | 495,000 | 390 |
| 2003-10-07 | 390 | 391 | 383 | 385 | 342,000 | 385 |
| 2003-10-06 | 395 | 400 | 390 | 390 | 489,000 | 390 |
| 2003-10-03 | 382 | 391 | 382 | 390 | 475,000 | 390 |
| 2003-10-02 | 380 | 383 | 377 | 378 | 450,000 | 378 |
| 2003-10-01 | 379 | 380 | 373 | 376 | 393,000 | 376 |
| 2003-09-30 | 378 | 379 | 371 | 372 | 421,000 | 372 |
| 2003-09-29 | 380 | 385 | 379 | 379 | 467,000 | 379 |
| 2003-09-26 | 372 | 384 | 372 | 379 | 236,000 | 379 |
| 2003-09-25 | 375 | 383 | 374 | 379 | 494,000 | 379 |
| 2003-09-24 | 390 | 393 | 382 | 382 | 615,000 | 382 |
| 2003-09-22 | 398 | 400 | 391 | 394 | 474,000 | 394 |
| 2003-09-19 | 404 | 405 | 398 | 398 | 598,000 | 398 |
| 2003-09-18 | 397 | 400 | 395 | 399 | 427,000 | 399 |
| 2003-09-17 | 403 | 404 | 397 | 397 | 594,000 | 397 |
| 2003-09-16 | 400 | 402 | 394 | 397 | 366,000 | 397 |
| 2003-09-12 | 395 | 398 | 392 | 394 | 846,000 | 394 |
| 2003-09-11 | 395 | 398 | 390 | 390 | 565,000 | 390 |
| 2003-09-10 | 403 | 403 | 394 | 400 | 577,000 | 400 |
| 2003-09-09 | 409 | 409 | 401 | 404 | 870,000 | 404 |
| 2003-09-08 | 390 | 406 | 385 | 405 | 1,032,000 | 405 |
| 2003-09-05 | 394 | 400 | 390 | 391 | 570,000 | 391 |
| 2003-09-04 | 395 | 400 | 393 | 396 | 570,000 | 396 |
| 2003-09-03 | 403 | 406 | 393 | 394 | 699,000 | 394 |
| 2003-09-02 | 410 | 414 | 400 | 400 | 1,342,000 | 400 |
| 2003-09-01 | 388 | 405 | 385 | 405 | 1,842,000 | 405 |
| 2003-08-29 | 383 | 388 | 380 | 383 | 531,000 | 383 |
| 2003-08-28 | 388 | 388 | 380 | 381 | 602,000 | 381 |
| 2003-08-27 | 392 | 392 | 386 | 386 | 691,000 | 386 |
| 2003-08-26 | 388 | 392 | 382 | 390 | 556,000 | 390 |
| 2003-08-25 | 383 | 393 | 383 | 389 | 1,211,000 | 389 |
| 2003-08-22 | 384 | 385 | 380 | 380 | 743,000 | 380 |
| 2003-08-21 | 385 | 389 | 383 | 388 | 663,000 | 388 |
| 2003-08-20 | 380 | 390 | 380 | 389 | 1,180,000 | 389 |
| 2003-08-19 | 380 | 384 | 377 | 379 | 1,521,000 | 379 |
| 2003-08-18 | 367 | 372 | 367 | 369 | 599,000 | 369 |
| 2003-08-15 | 370 | 371 | 365 | 365 | 483,000 | 365 |
| 2003-08-14 | 362 | 370 | 356 | 367 | 426,000 | 367 |
| 2003-08-13 | 354 | 367 | 354 | 365 | 579,000 | 365 |
| 2003-08-12 | 355 | 355 | 350 | 352 | 326,000 | 352 |
| 2003-08-11 | 348 | 353 | 347 | 351 | 313,000 | 351 |
| 2003-08-08 | 350 | 350 | 347 | 348 | 444,000 | 348 |
| 2003-08-07 | 350 | 353 | 346 | 346 | 454,000 | 346 |
| 2003-08-06 | 350 | 356 | 350 | 353 | 360,000 | 353 |
| 2003-08-05 | 363 | 365 | 355 | 355 | 368,000 | 355 |
| 2003-08-04 | 366 | 368 | 363 | 367 | 259,000 | 367 |
| 2003-08-01 | 366 | 368 | 363 | 366 | 313,000 | 366 |
| 2003-07-31 | 367 | 369 | 360 | 361 | 538,000 | 361 |
| 2003-07-30 | 374 | 374 | 367 | 369 | 591,000 | 369 |
| 2003-07-29 | 377 | 378 | 373 | 374 | 474,000 | 374 |
| 2003-07-28 | 375 | 378 | 373 | 377 | 1,063,000 | 377 |
| 2003-07-25 | 364 | 369 | 358 | 362 | 494,000 | 362 |
| 2003-07-24 | 374 | 375 | 362 | 362 | 542,000 | 362 |
| 2003-07-23 | 360 | 370 | 360 | 370 | 587,000 | 370 |
| 2003-07-22 | 360 | 360 | 354 | 355 | 429,000 | 355 |
| 2003-07-18 | 351 | 365 | 348 | 363 | 747,000 | 363 |
| 2003-07-17 | 358 | 358 | 351 | 354 | 373,000 | 354 |
| 2003-07-16 | 365 | 368 | 359 | 360 | 565,000 | 360 |
| 2003-07-15 | 376 | 380 | 368 | 370 | 1,324,000 | 370 |
| 2003-07-14 | 372 | 377 | 369 | 371 | 653,000 | 371 |
| 2003-07-11 | 378 | 381 | 368 | 369 | 702,000 | 369 |
| 2003-07-10 | 377 | 389 | 375 | 381 | 1,197,000 | 381 |
| 2003-07-09 | 379 | 379 | 367 | 372 | 749,000 | 372 |
| 2003-07-08 | 396 | 397 | 371 | 375 | 1,921,000 | 375 |
| 2003-07-07 | 363 | 390 | 363 | 386 | 3,427,000 | 386 |
| 2003-07-04 | 348 | 359 | 347 | 358 | 1,117,000 | 358 |
| 2003-07-03 | 361 | 363 | 346 | 347 | 3,006,000 | 347 |
| 2003-07-02 | 365 | 366 | 357 | 360 | 1,769,000 | 360 |
| 2003-07-01 | 351 | 364 | 348 | 361 | 2,809,000 | 361 |
| 2003-06-30 | 347 | 350 | 342 | 346 | 2,244,000 | 346 |
| 2003-06-27 | 348 | 349 | 343 | 344 | 1,950,000 | 344 |
| 2003-06-26 | 347 | 347 | 339 | 344 | 1,070,000 | 344 |
| 2003-06-25 | 350 | 351 | 342 | 346 | 1,529,000 | 346 |
| 2003-06-24 | 361 | 362 | 346 | 348 | 1,344,000 | 348 |
| 2003-06-23 | 381 | 383 | 366 | 366 | 2,621,000 | 366 |
| 2003-06-20 | 347 | 364 | 343 | 361 | 1,866,000 | 361 |
| 2003-06-19 | 360 | 360 | 346 | 347 | 1,362,000 | 347 |
| 2003-06-18 | 344 | 355 | 341 | 353 | 2,313,000 | 353 |
| 2003-06-17 | 335 | 337 | 333 | 334 | 585,000 | 334 |
| 2003-06-16 | 335 | 337 | 330 | 333 | 673,000 | 333 |
| 2003-06-13 | 331 | 338 | 331 | 337 | 1,571,000 | 337 |
| 2003-06-12 | 335 | 336 | 329 | 330 | 1,404,000 | 330 |
| 2003-06-11 | 328 | 333 | 324 | 329 | 885,000 | 329 |
| 2003-06-10 | 323 | 326 | 322 | 326 | 881,000 | 326 |
| 2003-06-09 | 332 | 332 | 326 | 328 | 553,000 | 328 |
| 2003-06-06 | 329 | 336 | 327 | 336 | 969,000 | 336 |
| 2003-06-05 | 332 | 334 | 324 | 326 | 633,000 | 326 |
| 2003-06-04 | 321 | 331 | 319 | 330 | 865,000 | 330 |
| 2003-06-03 | 322 | 322 | 317 | 318 | 415,000 | 318 |
| 2003-06-02 | 318 | 322 | 317 | 317 | 687,000 | 317 |
| 2003-05-30 | 313 | 316 | 313 | 314 | 390,000 | 314 |
| 2003-05-29 | 315 | 317 | 309 | 315 | 1,357,000 | 315 |
| 2003-05-28 | 316 | 318 | 313 | 317 | 860,000 | 317 |
| 2003-05-27 | 320 | 321 | 312 | 312 | 347,000 | 312 |
| 2003-05-26 | 322 | 323 | 318 | 319 | 287,000 | 319 |
| 2003-05-23 | 318 | 319 | 314 | 316 | 490,000 | 316 |
| 2003-05-22 | 314 | 317 | 311 | 317 | 563,000 | 317 |
| 2003-05-21 | 314 | 317 | 311 | 313 | 495,000 | 313 |
| 2003-05-20 | 311 | 317 | 310 | 312 | 426,000 | 312 |
| 2003-05-19 | 326 | 329 | 310 | 316 | 435,000 | 316 |
| 2003-05-16 | 333 | 336 | 327 | 330 | 355,000 | 330 |
| 2003-05-15 | 333 | 334 | 326 | 331 | 726,000 | 331 |
| 2003-05-14 | 325 | 336 | 323 | 323 | 547,000 | 323 |
| 2003-05-13 | 328 | 334 | 325 | 325 | 410,000 | 325 |
| 2003-05-12 | 331 | 333 | 324 | 324 | 368,000 | 324 |
| 2003-05-09 | 324 | 330 | 322 | 330 | 435,000 | 330 |
| 2003-05-08 | 331 | 331 | 317 | 319 | 634,000 | 319 |
| 2003-05-07 | 337 | 337 | 328 | 330 | 542,000 | 330 |
| 2003-05-06 | 331 | 336 | 327 | 334 | 840,000 | 334 |
| 2003-05-02 | 312 | 328 | 309 | 326 | 985,000 | 326 |
| 2003-05-01 | 316 | 317 | 312 | 312 | 217,000 | 312 |
| 2003-04-30 | 320 | 320 | 314 | 316 | 221,000 | 316 |
| 2003-04-28 | 315 | 317 | 312 | 315 | 341,000 | 315 |
| 2003-04-25 | 308 | 314 | 301 | 310 | 579,000 | 310 |
| 2003-04-24 | 310 | 311 | 306 | 308 | 170,000 | 308 |
| 2003-04-23 | 309 | 312 | 307 | 308 | 184,000 | 308 |
| 2003-04-22 | 320 | 320 | 306 | 307 | 426,000 | 307 |
| 2003-04-21 | 317 | 322 | 314 | 322 | 244,000 | 322 |
| 2003-04-18 | 317 | 320 | 314 | 314 | 321,000 | 314 |
| 2003-04-17 | 319 | 321 | 315 | 315 | 257,000 | 315 |
| 2003-04-16 | 329 | 333 | 316 | 319 | 573,000 | 319 |
| 2003-04-15 | 332 | 333 | 325 | 328 | 375,000 | 328 |
| 2003-04-14 | 325 | 327 | 313 | 324 | 402,000 | 324 |
| 2003-04-11 | 328 | 328 | 324 | 325 | 255,000 | 325 |
| 2003-04-10 | 337 | 337 | 323 | 331 | 420,000 | 331 |
| 2003-04-09 | 328 | 352 | 327 | 340 | 1,318,000 | 340 |
| 2003-04-08 | 320 | 324 | 315 | 318 | 243,000 | 318 |
| 2003-04-07 | 312 | 320 | 311 | 315 | 187,000 | 315 |
| 2003-04-04 | 311 | 313 | 307 | 313 | 255,000 | 313 |
| 2003-04-03 | 320 | 320 | 311 | 313 | 190,000 | 313 |
| 2003-04-02 | 311 | 320 | 310 | 320 | 130,000 | 320 |
| 2003-04-01 | 316 | 320 | 312 | 316 | 123,000 | 316 |
| 2003-03-31 | 319 | 322 | 305 | 322 | 222,000 | 322 |
| 2003-03-28 | 327 | 331 | 324 | 324 | 271,000 | 324 |
| 2003-03-27 | 325 | 326 | 322 | 322 | 206,000 | 322 |
| 2003-03-26 | 320 | 326 | 318 | 326 | 346,000 | 326 |
| 2003-03-25 | 305 | 318 | 305 | 316 | 336,000 | 316 |
| 2003-03-24 | 308 | 314 | 307 | 314 | 266,000 | 314 |
| 2003-03-20 | 295 | 303 | 293 | 303 | 462,000 | 303 |
| 2003-03-19 | 298 | 299 | 291 | 293 | 367,000 | 293 |
| 2003-03-18 | 307 | 312 | 303 | 303 | 250,000 | 303 |
| 2003-03-17 | 312 | 312 | 303 | 310 | 218,000 | 310 |
| 2003-03-14 | 313 | 314 | 307 | 307 | 692,000 | 307 |
| 2003-03-13 | 306 | 307 | 297 | 298 | 109,000 | 298 |
| 2003-03-12 | 295 | 310 | 295 | 308 | 193,000 | 308 |
| 2003-03-11 | 295 | 303 | 292 | 297 | 128,000 | 297 |
| 2003-03-10 | 300 | 304 | 294 | 295 | 169,000 | 295 |
| 2003-03-07 | 317 | 320 | 306 | 306 | 292,000 | 306 |
| 2003-03-06 | 320 | 322 | 316 | 316 | 151,000 | 316 |
| 2003-03-05 | 320 | 325 | 318 | 321 | 235,000 | 321 |
| 2003-03-04 | 317 | 321 | 312 | 321 | 252,000 | 321 |
| 2003-03-03 | 306 | 317 | 305 | 317 | 264,000 | 317 |
| 2003-02-28 | 308 | 314 | 305 | 305 | 168,000 | 305 |
| 2003-02-27 | 301 | 313 | 301 | 306 | 127,000 | 306 |
| 2003-02-26 | 305 | 311 | 301 | 303 | 257,000 | 303 |
| 2003-02-25 | 306 | 306 | 302 | 302 | 164,000 | 302 |
| 2003-02-24 | 316 | 316 | 310 | 310 | 216,000 | 310 |
| 2003-02-21 | 317 | 319 | 312 | 313 | 220,000 | 313 |
| 2003-02-20 | 324 | 324 | 313 | 313 | 192,000 | 313 |
| 2003-02-19 | 326 | 326 | 320 | 323 | 184,000 | 323 |
| 2003-02-18 | 322 | 330 | 317 | 319 | 474,000 | 319 |
| 2003-02-17 | 320 | 325 | 319 | 322 | 347,000 | 322 |
| 2003-02-14 | 315 | 322 | 311 | 311 | 307,000 | 311 |
| 2003-02-13 | 317 | 317 | 310 | 310 | 305,000 | 310 |
| 2003-02-12 | 308 | 318 | 308 | 317 | 413,000 | 317 |
| 2003-02-10 | 307 | 308 | 305 | 307 | 303,000 | 307 |
| 2003-02-07 | 312 | 312 | 306 | 307 | 177,000 | 307 |
| 2003-02-06 | 315 | 316 | 310 | 312 | 163,000 | 312 |
| 2003-02-05 | 318 | 324 | 314 | 315 | 429,000 | 315 |
| 2003-02-04 | 315 | 323 | 315 | 321 | 224,000 | 321 |
| 2003-02-03 | 311 | 315 | 309 | 315 | 131,000 | 315 |
| 2003-01-31 | 311 | 311 | 306 | 311 | 165,000 | 311 |
| 2003-01-30 | 314 | 316 | 311 | 311 | 166,000 | 311 |
| 2003-01-29 | 325 | 325 | 311 | 315 | 203,000 | 315 |
| 2003-01-28 | 320 | 323 | 317 | 320 | 227,000 | 320 |
| 2003-01-27 | 321 | 327 | 318 | 320 | 186,000 | 320 |
| 2003-01-24 | 325 | 332 | 320 | 320 | 280,000 | 320 |
| 2003-01-23 | 315 | 323 | 315 | 320 | 138,000 | 320 |
| 2003-01-22 | 323 | 325 | 315 | 320 | 319,000 | 320 |
| 2003-01-21 | 322 | 324 | 318 | 322 | 225,000 | 322 |
| 2003-01-20 | 312 | 324 | 310 | 324 | 442,000 | 324 |
| 2003-01-17 | 308 | 314 | 308 | 311 | 447,000 | 311 |
| 2003-01-16 | 316 | 318 | 306 | 313 | 386,000 | 313 |
| 2003-01-15 | 323 | 323 | 317 | 320 | 202,000 | 320 |
| 2003-01-14 | 309 | 318 | 309 | 318 | 176,000 | 318 |
| 2003-01-10 | 315 | 315 | 303 | 305 | 195,000 | 305 |
| 2003-01-09 | 315 | 315 | 307 | 310 | 201,000 | 310 |
| 2003-01-08 | 320 | 328 | 318 | 318 | 258,000 | 318 |
| 2003-01-07 | 332 | 332 | 318 | 319 | 494,000 | 319 |
| 2003-01-06 | 318 | 330 | 315 | 330 | 109,000 | 330 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株
