5486 日立金属(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	563	564	559	559	142,000	559
2004-12-29	568	568	562	563	696,000	563
2004-12-28	573	573	568	571	415,000	571
2004-12-27	564	565	561	563	222,000	563
2004-12-24	564	567	561	561	574,000	561
2004-12-22	564	564	557	560	389,000	560
2004-12-21	556	565	554	556	411,000	556
2004-12-20	560	560	554	556	293,000	556
2004-12-17	559	564	558	560	312,000	560
2004-12-16	560	560	552	558	347,000	558
2004-12-15	554	560	552	560	315,000	560
2004-12-14	546	550	543	550	366,000	550
2004-12-13	550	554	542	542	399,000	542
2004-12-10	554	556	550	552	609,000	552
2004-12-09	551	553	544	545	274,000	545
2004-12-08	551	558	547	551	445,000	551
2004-12-07	567	570	555	557	586,000	557
2004-12-06	579	579	563	564	582,000	564
2004-12-03	583	583	576	578	531,000	578
2004-12-02	580	583	578	583	557,000	583
2004-12-01	584	584	575	580	608,000	580
2004-11-30	578	585	575	585	721,000	585
2004-11-29	571	579	570	576	408,000	576
2004-11-26	573	577	567	567	547,000	567
2004-11-25	563	574	563	570	520,000	570
2004-11-24	565	565	557	560	784,000	560
2004-11-22	568	572	565	566	641,000	566
2004-11-19	576	582	574	575	536,000	575
2004-11-18	575	581	574	576	422,000	576
2004-11-17	578	582	572	574	662,000	574
2004-11-16	578	584	575	576	495,000	576
2004-11-15	579	584	575	583	527,000	583
2004-11-12	573	578	569	573	491,000	573
2004-11-11	576	580	571	573	544,000	573
2004-11-10	578	580	572	576	498,000	576
2004-11-09	580	581	575	581	622,000	581
2004-11-08	580	583	568	572	1,201,000	572
2004-11-05	580	584	575	583	989,000	583
2004-11-04	568	575	568	574	805,000	574
2004-11-02	559	567	559	567	1,420,000	567
2004-11-01	557	574	552	569	1,276,000	569
2004-10-29	546	562	543	558	1,550,000	558
2004-10-28	536	548	533	548	858,000	548
2004-10-27	535	543	525	526	1,216,000	526
2004-10-26	526	547	526	533	2,730,000	533
2004-10-25	530	530	503	524	755,000	524
2004-10-22	529	534	519	533	906,000	533
2004-10-21	539	539	527	529	545,000	529
2004-10-20	544	544	530	531	675,000	531
2004-10-19	550	550	539	546	472,000	546
2004-10-18	547	548	536	542	470,000	542
2004-10-15	532	549	528	547	687,000	547
2004-10-14	550	550	533	537	1,115,000	537
2004-10-13	564	568	557	560	774,000	560
2004-10-12	572	575	562	564	702,000	564
2004-10-08	579	583	571	581	388,000	581
2004-10-07	595	595	577	578	573,000	578
2004-10-06	585	590	584	589	474,000	589
2004-10-05	586	589	583	589	461,000	589
2004-10-04	582	586	576	585	596,000	585
2004-10-01	574	583	573	581	338,000	581
2004-09-30	574	577	567	571	427,000	571
2004-09-29	555	568	555	567	522,000	567
2004-09-28	565	567	556	558	394,000	558
2004-09-27	569	571	562	568	398,000	568
2004-09-24	574	577	570	574	446,000	574
2004-09-22	587	588	578	586	640,000	586
2004-09-21	585	589	581	586	950,000	586
2004-09-17	595	595	584	586	904,000	586
2004-09-16	582	585	575	581	771,000	581
2004-09-15	596	600	587	587	840,000	587
2004-09-14	595	602	590	600	1,348,000	600
2004-09-13	585	596	583	594	674,000	594
2004-09-10	572	586	565	580	1,223,000	580
2004-09-09	587	596	585	587	963,000	587
2004-09-08	578	600	576	595	2,454,000	595
2004-09-07	567	584	562	579	1,857,000	579
2004-09-06	563	570	560	569	1,356,000	569
2004-09-03	582	584	565	567	476,000	567
2004-09-02	571	583	562	582	624,000	582
2004-09-01	569	580	563	579	892,000	579
2004-08-31	559	565	551	562	896,000	562
2004-08-30	569	573	561	567	484,000	567
2004-08-27	577	577	561	576	771,000	576
2004-08-26	576	587	571	578	828,000	578
2004-08-25	564	577	562	576	557,000	576
2004-08-24	566	567	554	561	374,000	561
2004-08-23	562	573	562	568	662,000	568
2004-08-20	560	563	557	561	652,000	561
2004-08-19	558	565	552	559	790,000	559
2004-08-18	543	560	543	556	1,363,000	556
2004-08-17	533	544	533	538	561,000	538
2004-08-16	535	541	521	531	470,000	531
2004-08-13	549	549	538	540	468,000	540
2004-08-12	550	551	549	549	497,000	549
2004-08-11	545	553	545	552	1,038,000	552
2004-08-10	547	547	542	544	347,000	544
2004-08-09	541	548	541	547	338,000	547
2004-08-06	547	550	541	548	951,000	548
2004-08-05	550	553	545	551	1,444,000	551
2004-08-04	550	551	541	550	797,000	550
2004-08-03	551	553	546	552	783,000	552
2004-08-02	554	563	551	557	789,000	557
2004-07-30	543	559	543	558	1,068,000	558
2004-07-29	549	549	534	537	749,000	537
2004-07-28	555	559	551	552	1,135,000	552
2004-07-27	550	559	535	543	876,000	543
2004-07-26	545	552	544	546	255,000	546
2004-07-23	561	565	543	557	482,000	557
2004-07-22	555	570	555	568	276,000	568
2004-07-21	575	578	566	571	384,000	571
2004-07-20	565	577	562	568	865,000	568
2004-07-16	544	567	542	565	598,000	565
2004-07-15	552	553	541	543	332,000	543
2004-07-14	571	575	547	547	410,000	547
2004-07-13	559	565	557	561	563,000	561
2004-07-12	550	567	550	563	470,000	563
2004-07-09	553	567	550	560	502,000	560
2004-07-08	560	572	554	555	358,000	555
2004-07-07	550	563	549	557	625,000	557
2004-07-06	562	575	562	564	411,000	564
2004-07-05	580	581	565	571	357,000	571
2004-07-02	570	585	561	581	363,000	581
2004-07-01	598	598	587	587	432,000	587
2004-06-30	594	597	590	595	658,000	595
2004-06-29	581	594	581	590	1,044,000	590
2004-06-28	579	585	575	585	615,000	585
2004-06-25	570	578	569	577	782,000	577
2004-06-24	560	570	560	568	914,000	568
2004-06-23	550	557	549	555	560,000	555
2004-06-22	546	550	537	547	859,000	547
2004-06-21	542	552	541	547	692,000	547
2004-06-18	552	552	537	541	324,000	541
2004-06-17	550	553	547	553	539,000	553
2004-06-16	554	560	548	556	794,000	556
2004-06-15	560	568	550	553	1,090,000	553
2004-06-14	560	572	558	561	1,078,000	561
2004-06-11	548	559	548	556	1,514,000	556
2004-06-10	541	546	537	546	718,000	546
2004-06-09	536	544	536	539	255,000	539
2004-06-08	545	546	540	542	275,000	542
2004-06-07	540	545	532	544	524,000	544
2004-06-04	540	543	538	542	730,000	542
2004-06-03	539	547	537	539	1,650,000	539
2004-06-02	535	539	531	536	569,000	536
2004-06-01	530	536	529	536	588,000	536
2004-05-31	529	534	523	530	917,000	530
2004-05-28	520	528	520	528	457,000	528
2004-05-27	522	523	514	517	255,000	517
2004-05-26	528	528	514	522	432,000	522
2004-05-25	513	524	511	512	305,000	512
2004-05-24	530	535	520	522	487,000	522
2004-05-21	510	525	510	524	590,000	524
2004-05-20	497	515	496	510	547,000	510
2004-05-19	497	508	497	505	660,000	505
2004-05-18	485	512	481	496	1,294,000	496
2004-05-17	506	506	455	457	1,639,000	457
2004-05-14	519	525	505	510	1,010,000	510
2004-05-13	527	536	518	518	1,416,000	518
2004-05-12	510	526	510	525	1,124,000	525
2004-05-11	470	498	470	488	1,026,000	488
2004-05-10	495	516	484	489	1,037,000	489
2004-05-07	531	537	528	534	1,226,000	534
2004-05-06	536	539	532	535	1,895,000	535
2004-04-30	512	542	507	536	2,380,000	536
2004-04-28	503	527	500	521	1,978,000	521
2004-04-27	499	507	495	503	1,156,000	503
2004-04-26	493	498	489	498	435,000	498
2004-04-23	497	497	490	492	441,000	492
2004-04-22	502	507	497	497	660,000	497
2004-04-21	494	501	491	499	515,000	499
2004-04-20	483	494	483	494	308,000	494
2004-04-19	495	498	479	483	610,000	483
2004-04-16	493	501	493	494	773,000	494
2004-04-15	509	509	491	492	882,000	492
2004-04-14	499	509	498	508	765,000	508
2004-04-13	506	508	500	501	877,000	501
2004-04-12	501	506	498	499	422,000	499
2004-04-09	503	504	497	501	630,000	501
2004-04-08	496	507	490	505	935,000	505
2004-04-07	500	501	496	498	454,000	498
2004-04-06	500	505	498	500	848,000	500
2004-04-05	497	502	496	498	617,000	498
2004-04-02	494	499	493	493	306,000	493
2004-04-01	500	503	490	493	486,000	493
2004-03-31	500	503	491	500	586,000	500
2004-03-30	507	509	495	500	729,000	500
2004-03-29	497	507	497	501	1,738,000	501
2004-03-26	487	487	481	485	560,000	485
2004-03-25	470	482	468	475	1,130,000	475
2004-03-24	457	471	457	471	879,000	471
2004-03-23	462	468	461	467	337,000	467
2004-03-22	465	469	462	468	291,000	468
2004-03-19	466	469	462	467	352,000	467
2004-03-18	485	486	468	471	1,093,000	471
2004-03-17	475	485	474	483	1,632,000	483
2004-03-16	453	466	452	465	1,414,000	465
2004-03-15	455	458	453	456	393,000	456
2004-03-12	450	456	450	453	613,000	453
2004-03-11	450	459	450	457	610,000	457
2004-03-10	457	457	454	454	299,000	454
2004-03-09	456	458	454	457	355,000	457
2004-03-08	455	463	453	457	556,000	457
2004-03-05	453	455	450	452	278,000	452
2004-03-04	451	458	451	453	441,000	453
2004-03-03	457	458	451	451	554,000	451
2004-03-02	449	459	447	456	869,000	456
2004-03-01	442	451	442	448	1,034,000	448
2004-02-27	434	440	434	440	561,000	440
2004-02-26	430	434	430	431	347,000	431
2004-02-25	432	435	430	432	744,000	432
2004-02-24	435	437	432	433	794,000	433
2004-02-23	436	438	435	438	789,000	438
2004-02-20	434	439	434	436	428,000	436
2004-02-19	437	438	435	436	500,000	436
2004-02-18	436	440	435	436	740,000	436
2004-02-17	430	435	428	434	1,067,000	434
2004-02-16	422	428	422	427	757,000	427
2004-02-13	432	435	420	421	2,513,000	421
2004-02-12	415	432	415	429	2,833,000	429
2004-02-10	411	413	410	412	1,145,000	412
2004-02-09	408	413	407	411	1,120,000	411
2004-02-06	396	401	396	401	634,000	401
2004-02-05	401	403	391	396	851,000	396
2004-02-04	415	415	404	405	614,000	405
2004-02-03	412	415	406	415	678,000	415
2004-02-02	410	417	406	407	564,000	407
2004-01-30	406	410	405	410	691,000	410
2004-01-29	406	406	401	401	467,000	401
2004-01-28	410	412	406	408	665,000	408
2004-01-27	414	418	407	411	2,004,000	411
2004-01-26	405	411	405	409	734,000	409
2004-01-23	410	410	405	409	427,000	409
2004-01-22	409	411	405	411	991,000	411
2004-01-21	400	404	399	404	2,556,000	404
2004-01-20	408	410	403	404	1,515,000	404
2004-01-19	412	413	408	410	1,270,000	410
2004-01-16	410	413	409	411	942,000	411
2004-01-15	414	415	407	408	1,293,000	408
2004-01-14	402	414	402	410	1,039,000	410
2004-01-13	406	406	401	403	544,000	403
2004-01-09	408	408	403	406	826,000	406
2004-01-08	395	418	395	408	2,442,000	408
2004-01-07	390	397	387	395	974,000	395
2004-01-06	398	403	392	392	2,145,000	392
2004-01-05	391	398	390	397	592,000	397

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