5486 日立金属(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,300 | 1,300 | 1,276 | 1,288 | 568,000 | 1,288 |
| 2005-12-29 | 1,269 | 1,295 | 1,252 | 1,285 | 968,000 | 1,285 |
| 2005-12-28 | 1,254 | 1,254 | 1,236 | 1,246 | 220,000 | 1,246 |
| 2005-12-27 | 1,245 | 1,259 | 1,237 | 1,238 | 309,000 | 1,238 |
| 2005-12-26 | 1,264 | 1,278 | 1,250 | 1,250 | 399,000 | 1,250 |
| 2005-12-22 | 1,250 | 1,263 | 1,241 | 1,256 | 464,000 | 1,256 |
| 2005-12-21 | 1,290 | 1,290 | 1,250 | 1,256 | 512,000 | 1,256 |
| 2005-12-20 | 1,220 | 1,270 | 1,217 | 1,252 | 758,000 | 1,252 |
| 2005-12-19 | 1,225 | 1,230 | 1,206 | 1,221 | 680,000 | 1,221 |
| 2005-12-16 | 1,226 | 1,258 | 1,201 | 1,230 | 592,000 | 1,230 |
| 2005-12-15 | 1,260 | 1,260 | 1,200 | 1,225 | 750,000 | 1,225 |
| 2005-12-14 | 1,297 | 1,297 | 1,246 | 1,269 | 1,491,000 | 1,269 |
| 2005-12-13 | 1,252 | 1,312 | 1,240 | 1,305 | 1,781,000 | 1,305 |
| 2005-12-12 | 1,224 | 1,262 | 1,220 | 1,240 | 1,044,000 | 1,240 |
| 2005-12-09 | 1,190 | 1,225 | 1,181 | 1,214 | 971,000 | 1,214 |
| 2005-12-08 | 1,192 | 1,204 | 1,173 | 1,190 | 820,000 | 1,190 |
| 2005-12-07 | 1,233 | 1,244 | 1,182 | 1,212 | 759,000 | 1,212 |
| 2005-12-06 | 1,248 | 1,264 | 1,232 | 1,232 | 1,129,000 | 1,232 |
| 2005-12-05 | 1,238 | 1,260 | 1,232 | 1,256 | 1,088,000 | 1,256 |
| 2005-12-02 | 1,191 | 1,240 | 1,191 | 1,238 | 1,571,000 | 1,238 |
| 2005-12-01 | 1,190 | 1,198 | 1,176 | 1,191 | 874,000 | 1,191 |
| 2005-11-30 | 1,184 | 1,196 | 1,180 | 1,180 | 1,048,000 | 1,180 |
| 2005-11-29 | 1,163 | 1,182 | 1,157 | 1,179 | 930,000 | 1,179 |
| 2005-11-28 | 1,130 | 1,169 | 1,125 | 1,153 | 668,000 | 1,153 |
| 2005-11-25 | 1,141 | 1,145 | 1,114 | 1,132 | 1,111,000 | 1,132 |
| 2005-11-24 | 1,181 | 1,191 | 1,141 | 1,147 | 1,409,000 | 1,147 |
| 2005-11-22 | 1,162 | 1,178 | 1,154 | 1,161 | 892,000 | 1,161 |
| 2005-11-21 | 1,171 | 1,182 | 1,152 | 1,158 | 734,000 | 1,158 |
| 2005-11-18 | 1,159 | 1,170 | 1,150 | 1,151 | 593,000 | 1,151 |
| 2005-11-17 | 1,148 | 1,177 | 1,135 | 1,158 | 702,000 | 1,158 |
| 2005-11-16 | 1,089 | 1,150 | 1,089 | 1,131 | 1,046,000 | 1,131 |
| 2005-11-15 | 1,105 | 1,129 | 1,085 | 1,089 | 1,108,000 | 1,089 |
| 2005-11-14 | 1,152 | 1,168 | 1,108 | 1,133 | 814,000 | 1,133 |
| 2005-11-11 | 1,159 | 1,179 | 1,151 | 1,152 | 691,000 | 1,152 |
| 2005-11-10 | 1,185 | 1,200 | 1,137 | 1,155 | 988,000 | 1,155 |
| 2005-11-09 | 1,201 | 1,217 | 1,181 | 1,182 | 459,000 | 1,182 |
| 2005-11-08 | 1,209 | 1,230 | 1,181 | 1,227 | 941,000 | 1,227 |
| 2005-11-07 | 1,180 | 1,212 | 1,180 | 1,208 | 883,000 | 1,208 |
| 2005-11-04 | 1,222 | 1,222 | 1,190 | 1,199 | 1,439,000 | 1,199 |
| 2005-11-02 | 1,220 | 1,234 | 1,192 | 1,201 | 1,968,000 | 1,201 |
| 2005-11-01 | 1,213 | 1,237 | 1,213 | 1,237 | 1,332,000 | 1,237 |
| 2005-10-31 | 1,136 | 1,199 | 1,135 | 1,189 | 1,639,000 | 1,189 |
| 2005-10-28 | 1,090 | 1,140 | 1,087 | 1,135 | 2,382,000 | 1,135 |
| 2005-10-27 | 1,060 | 1,090 | 1,059 | 1,082 | 1,189,000 | 1,082 |
| 2005-10-26 | 1,045 | 1,069 | 1,043 | 1,058 | 1,816,000 | 1,058 |
| 2005-10-25 | 1,080 | 1,110 | 1,068 | 1,075 | 1,946,000 | 1,075 |
| 2005-10-24 | 1,046 | 1,075 | 1,046 | 1,063 | 963,000 | 1,063 |
| 2005-10-21 | 1,050 | 1,056 | 1,018 | 1,045 | 1,451,000 | 1,045 |
| 2005-10-20 | 1,048 | 1,088 | 1,045 | 1,080 | 1,732,000 | 1,080 |
| 2005-10-19 | 1,039 | 1,039 | 1,010 | 1,039 | 1,046,000 | 1,039 |
| 2005-10-18 | 1,034 | 1,054 | 1,021 | 1,045 | 959,000 | 1,045 |
| 2005-10-17 | 1,039 | 1,046 | 1,018 | 1,019 | 926,000 | 1,019 |
| 2005-10-14 | 1,024 | 1,049 | 1,012 | 1,028 | 1,012,000 | 1,028 |
| 2005-10-13 | 1,051 | 1,052 | 1,016 | 1,044 | 1,060,000 | 1,044 |
| 2005-10-12 | 1,056 | 1,080 | 1,050 | 1,061 | 1,224,000 | 1,061 |
| 2005-10-11 | 1,023 | 1,063 | 1,020 | 1,055 | 981,000 | 1,055 |
| 2005-10-07 | 990 | 1,012 | 975 | 1,003 | 2,112,000 | 1,003 |
| 2005-10-06 | 1,001 | 1,007 | 990 | 1,000 | 888,000 | 1,000 |
| 2005-10-05 | 1,013 | 1,032 | 990 | 1,016 | 1,178,000 | 1,016 |
| 2005-10-04 | 1,031 | 1,052 | 1,030 | 1,033 | 1,210,000 | 1,033 |
| 2005-10-03 | 1,080 | 1,081 | 1,030 | 1,057 | 1,594,000 | 1,057 |
| 2005-09-30 | 1,130 | 1,130 | 1,072 | 1,100 | 2,337,000 | 1,100 |
| 2005-09-29 | 1,148 | 1,148 | 1,091 | 1,110 | 1,878,000 | 1,110 |
| 2005-09-28 | 1,056 | 1,110 | 1,056 | 1,108 | 1,413,000 | 1,108 |
| 2005-09-27 | 1,043 | 1,078 | 1,042 | 1,055 | 991,000 | 1,055 |
| 2005-09-26 | 1,050 | 1,085 | 1,040 | 1,068 | 1,401,000 | 1,068 |
| 2005-09-22 | 1,006 | 1,050 | 1,006 | 1,040 | 1,069,000 | 1,040 |
| 2005-09-21 | 1,019 | 1,039 | 1,002 | 1,026 | 1,489,000 | 1,026 |
| 2005-09-20 | 980 | 1,018 | 971 | 1,014 | 1,410,000 | 1,014 |
| 2005-09-16 | 973 | 987 | 962 | 975 | 1,250,000 | 975 |
| 2005-09-15 | 951 | 1,006 | 951 | 991 | 2,069,000 | 991 |
| 2005-09-14 | 921 | 958 | 921 | 951 | 1,407,000 | 951 |
| 2005-09-13 | 923 | 923 | 915 | 921 | 462,000 | 921 |
| 2005-09-12 | 930 | 931 | 916 | 923 | 884,000 | 923 |
| 2005-09-09 | 897 | 910 | 891 | 910 | 1,993,000 | 910 |
| 2005-09-08 | 888 | 898 | 871 | 891 | 1,273,000 | 891 |
| 2005-09-07 | 894 | 894 | 880 | 887 | 1,696,000 | 887 |
| 2005-09-06 | 895 | 898 | 865 | 870 | 1,580,000 | 870 |
| 2005-09-05 | 870 | 905 | 868 | 905 | 1,782,000 | 905 |
| 2005-09-02 | 866 | 869 | 863 | 864 | 497,000 | 864 |
| 2005-09-01 | 862 | 870 | 862 | 862 | 505,000 | 862 |
| 2005-08-31 | 857 | 867 | 854 | 856 | 943,000 | 856 |
| 2005-08-30 | 839 | 859 | 836 | 859 | 1,000,000 | 859 |
| 2005-08-29 | 844 | 844 | 836 | 841 | 551,000 | 841 |
| 2005-08-26 | 835 | 850 | 832 | 847 | 918,000 | 847 |
| 2005-08-25 | 821 | 828 | 819 | 825 | 405,000 | 825 |
| 2005-08-24 | 832 | 840 | 826 | 831 | 500,000 | 831 |
| 2005-08-23 | 840 | 845 | 833 | 835 | 688,000 | 835 |
| 2005-08-22 | 830 | 843 | 830 | 843 | 442,000 | 843 |
| 2005-08-19 | 840 | 840 | 833 | 837 | 380,000 | 837 |
| 2005-08-18 | 844 | 850 | 840 | 843 | 530,000 | 843 |
| 2005-08-17 | 846 | 852 | 842 | 844 | 435,000 | 844 |
| 2005-08-16 | 852 | 853 | 836 | 842 | 545,000 | 842 |
| 2005-08-15 | 846 | 854 | 837 | 852 | 748,000 | 852 |
| 2005-08-12 | 840 | 848 | 833 | 845 | 809,000 | 845 |
| 2005-08-11 | 839 | 839 | 826 | 831 | 657,000 | 831 |
| 2005-08-10 | 830 | 843 | 827 | 839 | 497,000 | 839 |
| 2005-08-09 | 799 | 825 | 799 | 820 | 714,000 | 820 |
| 2005-08-08 | 792 | 808 | 779 | 807 | 1,159,000 | 807 |
| 2005-08-05 | 812 | 823 | 803 | 807 | 965,000 | 807 |
| 2005-08-04 | 835 | 839 | 822 | 828 | 622,000 | 828 |
| 2005-08-03 | 838 | 844 | 829 | 833 | 741,000 | 833 |
| 2005-08-02 | 845 | 852 | 839 | 841 | 630,000 | 841 |
| 2005-08-01 | 842 | 848 | 837 | 841 | 577,000 | 841 |
| 2005-07-29 | 840 | 846 | 835 | 837 | 478,000 | 837 |
| 2005-07-28 | 839 | 847 | 835 | 837 | 839,000 | 837 |
| 2005-07-27 | 813 | 835 | 810 | 835 | 1,144,000 | 835 |
| 2005-07-26 | 801 | 814 | 801 | 809 | 372,000 | 809 |
| 2005-07-25 | 800 | 815 | 800 | 811 | 447,000 | 811 |
| 2005-07-22 | 801 | 803 | 793 | 799 | 615,000 | 799 |
| 2005-07-21 | 815 | 820 | 805 | 805 | 483,000 | 805 |
| 2005-07-20 | 803 | 820 | 800 | 817 | 974,000 | 817 |
| 2005-07-19 | 791 | 807 | 791 | 805 | 635,000 | 805 |
| 2005-07-15 | 799 | 802 | 788 | 793 | 719,000 | 793 |
| 2005-07-14 | 793 | 805 | 791 | 796 | 1,037,000 | 796 |
| 2005-07-13 | 788 | 795 | 785 | 793 | 1,769,000 | 793 |
| 2005-07-12 | 790 | 795 | 785 | 787 | 1,147,000 | 787 |
| 2005-07-11 | 797 | 806 | 797 | 800 | 610,000 | 800 |
| 2005-07-08 | 796 | 800 | 795 | 795 | 665,000 | 795 |
| 2005-07-07 | 797 | 802 | 793 | 796 | 915,000 | 796 |
| 2005-07-06 | 810 | 810 | 796 | 798 | 1,082,000 | 798 |
| 2005-07-05 | 812 | 815 | 807 | 812 | 1,461,000 | 812 |
| 2005-07-04 | 800 | 810 | 799 | 810 | 1,796,000 | 810 |
| 2005-07-01 | 782 | 793 | 780 | 791 | 1,388,000 | 791 |
| 2005-06-30 | 771 | 782 | 770 | 777 | 731,000 | 777 |
| 2005-06-29 | 767 | 773 | 762 | 768 | 611,000 | 768 |
| 2005-06-28 | 763 | 767 | 760 | 767 | 460,000 | 767 |
| 2005-06-27 | 763 | 764 | 758 | 759 | 328,000 | 759 |
| 2005-06-24 | 759 | 767 | 755 | 767 | 653,000 | 767 |
| 2005-06-23 | 765 | 772 | 765 | 771 | 699,000 | 771 |
| 2005-06-22 | 769 | 771 | 762 | 771 | 1,029,000 | 771 |
| 2005-06-21 | 769 | 769 | 759 | 763 | 971,000 | 763 |
| 2005-06-20 | 769 | 774 | 765 | 771 | 1,745,000 | 771 |
| 2005-06-17 | 749 | 770 | 748 | 764 | 2,260,000 | 764 |
| 2005-06-16 | 734 | 747 | 734 | 746 | 1,545,000 | 746 |
| 2005-06-15 | 720 | 731 | 718 | 730 | 1,141,000 | 730 |
| 2005-06-14 | 723 | 726 | 714 | 715 | 1,019,000 | 715 |
| 2005-06-13 | 705 | 722 | 705 | 718 | 1,327,000 | 718 |
| 2005-06-10 | 694 | 708 | 686 | 703 | 1,474,000 | 703 |
| 2005-06-09 | 687 | 693 | 682 | 684 | 515,000 | 684 |
| 2005-06-08 | 696 | 699 | 691 | 696 | 646,000 | 696 |
| 2005-06-07 | 692 | 695 | 685 | 688 | 868,000 | 688 |
| 2005-06-06 | 689 | 692 | 684 | 690 | 816,000 | 690 |
| 2005-06-03 | 704 | 705 | 689 | 693 | 1,450,000 | 693 |
| 2005-06-02 | 700 | 713 | 698 | 705 | 1,201,000 | 705 |
| 2005-06-01 | 696 | 708 | 695 | 699 | 999,000 | 699 |
| 2005-05-31 | 703 | 703 | 696 | 696 | 984,000 | 696 |
| 2005-05-30 | 699 | 705 | 698 | 702 | 1,206,000 | 702 |
| 2005-05-27 | 697 | 709 | 691 | 697 | 950,000 | 697 |
| 2005-05-26 | 685 | 703 | 685 | 701 | 581,000 | 701 |
| 2005-05-25 | 715 | 717 | 691 | 691 | 568,000 | 691 |
| 2005-05-24 | 736 | 737 | 717 | 719 | 576,000 | 719 |
| 2005-05-23 | 722 | 732 | 718 | 726 | 461,000 | 726 |
| 2005-05-20 | 730 | 730 | 716 | 718 | 385,000 | 718 |
| 2005-05-19 | 710 | 736 | 709 | 725 | 623,000 | 725 |
| 2005-05-18 | 706 | 714 | 698 | 701 | 887,000 | 701 |
| 2005-05-17 | 723 | 729 | 685 | 696 | 1,029,000 | 696 |
| 2005-05-16 | 739 | 739 | 709 | 713 | 790,000 | 713 |
| 2005-05-13 | 731 | 742 | 730 | 736 | 654,000 | 736 |
| 2005-05-12 | 750 | 750 | 736 | 736 | 885,000 | 736 |
| 2005-05-11 | 740 | 750 | 737 | 750 | 942,000 | 750 |
| 2005-05-10 | 744 | 753 | 735 | 743 | 1,080,000 | 743 |
| 2005-05-09 | 745 | 746 | 736 | 739 | 742,000 | 739 |
| 2005-05-06 | 733 | 744 | 733 | 744 | 618,000 | 744 |
| 2005-05-02 | 736 | 742 | 731 | 732 | 907,000 | 732 |
| 2005-04-28 | 721 | 740 | 718 | 732 | 2,210,000 | 732 |
| 2005-04-27 | 698 | 722 | 693 | 720 | 2,015,000 | 720 |
| 2005-04-26 | 705 | 720 | 689 | 706 | 1,136,000 | 706 |
| 2005-04-25 | 704 | 704 | 696 | 697 | 725,000 | 697 |
| 2005-04-22 | 700 | 700 | 692 | 694 | 473,000 | 694 |
| 2005-04-21 | 680 | 687 | 665 | 681 | 2,020,000 | 681 |
| 2005-04-20 | 700 | 710 | 697 | 709 | 1,395,000 | 709 |
| 2005-04-19 | 660 | 686 | 658 | 680 | 1,019,000 | 680 |
| 2005-04-18 | 655 | 664 | 651 | 653 | 1,186,000 | 653 |
| 2005-04-15 | 673 | 683 | 670 | 675 | 806,000 | 675 |
| 2005-04-14 | 693 | 699 | 687 | 693 | 894,000 | 693 |
| 2005-04-13 | 707 | 707 | 699 | 703 | 1,058,000 | 703 |
| 2005-04-12 | 698 | 699 | 690 | 690 | 442,000 | 690 |
| 2005-04-11 | 702 | 707 | 696 | 699 | 732,000 | 699 |
| 2005-04-08 | 700 | 711 | 699 | 709 | 1,448,000 | 709 |
| 2005-04-07 | 701 | 701 | 692 | 696 | 643,000 | 696 |
| 2005-04-06 | 697 | 702 | 694 | 702 | 626,000 | 702 |
| 2005-04-05 | 682 | 697 | 681 | 694 | 973,000 | 694 |
| 2005-04-04 | 681 | 685 | 677 | 681 | 561,000 | 681 |
| 2005-04-01 | 673 | 687 | 666 | 687 | 724,000 | 687 |
| 2005-03-31 | 668 | 678 | 667 | 676 | 585,000 | 676 |
| 2005-03-30 | 660 | 674 | 653 | 665 | 1,711,000 | 665 |
| 2005-03-29 | 667 | 673 | 653 | 653 | 657,000 | 653 |
| 2005-03-28 | 671 | 677 | 664 | 665 | 402,000 | 665 |
| 2005-03-25 | 662 | 673 | 662 | 667 | 755,000 | 667 |
| 2005-03-24 | 672 | 675 | 661 | 662 | 1,476,000 | 662 |
| 2005-03-23 | 693 | 696 | 675 | 675 | 835,000 | 675 |
| 2005-03-22 | 694 | 705 | 692 | 695 | 505,000 | 695 |
| 2005-03-18 | 674 | 690 | 674 | 686 | 884,000 | 686 |
| 2005-03-17 | 685 | 687 | 671 | 672 | 699,000 | 672 |
| 2005-03-16 | 686 | 694 | 681 | 686 | 502,000 | 686 |
| 2005-03-15 | 695 | 698 | 684 | 689 | 1,165,000 | 689 |
| 2005-03-14 | 708 | 711 | 695 | 700 | 453,000 | 700 |
| 2005-03-11 | 708 | 712 | 705 | 708 | 723,000 | 708 |
| 2005-03-10 | 720 | 720 | 710 | 710 | 329,000 | 710 |
| 2005-03-09 | 712 | 723 | 712 | 720 | 335,000 | 720 |
| 2005-03-08 | 726 | 726 | 715 | 718 | 684,000 | 718 |
| 2005-03-07 | 725 | 727 | 722 | 727 | 658,000 | 727 |
| 2005-03-04 | 716 | 724 | 706 | 721 | 911,000 | 721 |
| 2005-03-03 | 721 | 721 | 715 | 715 | 609,000 | 715 |
| 2005-03-02 | 714 | 726 | 711 | 726 | 1,794,000 | 726 |
| 2005-03-01 | 709 | 714 | 702 | 708 | 1,165,000 | 708 |
| 2005-02-28 | 707 | 715 | 705 | 711 | 1,273,000 | 711 |
| 2005-02-25 | 701 | 707 | 690 | 702 | 1,788,000 | 702 |
| 2005-02-24 | 688 | 706 | 681 | 705 | 1,689,000 | 705 |
| 2005-02-23 | 686 | 686 | 677 | 678 | 632,000 | 678 |
| 2005-02-22 | 682 | 687 | 682 | 682 | 1,026,000 | 682 |
| 2005-02-21 | 687 | 687 | 680 | 681 | 616,000 | 681 |
| 2005-02-18 | 681 | 687 | 672 | 687 | 998,000 | 687 |
| 2005-02-17 | 685 | 690 | 679 | 680 | 558,000 | 680 |
| 2005-02-16 | 686 | 693 | 685 | 685 | 635,000 | 685 |
| 2005-02-15 | 697 | 700 | 695 | 696 | 591,000 | 696 |
| 2005-02-14 | 693 | 699 | 688 | 693 | 712,000 | 693 |
| 2005-02-10 | 678 | 688 | 677 | 683 | 1,708,000 | 683 |
| 2005-02-09 | 698 | 703 | 695 | 698 | 1,261,000 | 698 |
| 2005-02-08 | 685 | 694 | 680 | 689 | 1,135,000 | 689 |
| 2005-02-07 | 682 | 695 | 680 | 685 | 1,012,000 | 685 |
| 2005-02-04 | 686 | 691 | 675 | 689 | 1,625,000 | 689 |
| 2005-02-03 | 701 | 702 | 692 | 694 | 1,373,000 | 694 |
| 2005-02-02 | 696 | 714 | 695 | 711 | 2,415,000 | 711 |
| 2005-02-01 | 682 | 697 | 680 | 695 | 1,834,000 | 695 |
| 2005-01-31 | 661 | 688 | 655 | 683 | 1,565,000 | 683 |
| 2005-01-28 | 667 | 671 | 651 | 655 | 849,000 | 655 |
| 2005-01-27 | 671 | 680 | 666 | 666 | 1,145,000 | 666 |
| 2005-01-26 | 678 | 679 | 666 | 676 | 911,000 | 676 |
| 2005-01-25 | 662 | 675 | 660 | 675 | 1,104,000 | 675 |
| 2005-01-24 | 650 | 660 | 646 | 656 | 384,000 | 656 |
| 2005-01-21 | 648 | 658 | 642 | 649 | 590,000 | 649 |
| 2005-01-20 | 665 | 665 | 648 | 651 | 977,000 | 651 |
| 2005-01-19 | 671 | 683 | 659 | 664 | 2,883,000 | 664 |
| 2005-01-18 | 669 | 680 | 661 | 670 | 2,243,000 | 670 |
| 2005-01-17 | 650 | 672 | 647 | 671 | 3,243,000 | 671 |
| 2005-01-14 | 624 | 625 | 610 | 624 | 1,013,000 | 624 |
| 2005-01-13 | 620 | 630 | 620 | 625 | 1,664,000 | 625 |
| 2005-01-12 | 613 | 616 | 602 | 609 | 1,415,000 | 609 |
| 2005-01-11 | 596 | 613 | 590 | 613 | 1,435,000 | 613 |
| 2005-01-07 | 587 | 593 | 577 | 586 | 992,000 | 586 |
| 2005-01-06 | 570 | 583 | 570 | 582 | 738,000 | 582 |
| 2005-01-05 | 558 | 576 | 556 | 576 | 839,000 | 576 |
| 2005-01-04 | 556 | 562 | 552 | 562 | 122,000 | 562 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株
