5486 日立金属(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 902 | 907 | 887 | 890 | 686,000 | 890 |
| 2009-12-29 | 920 | 920 | 902 | 906 | 530,000 | 906 |
| 2009-12-28 | 918 | 924 | 909 | 912 | 570,000 | 912 |
| 2009-12-25 | 926 | 935 | 907 | 912 | 1,056,000 | 912 |
| 2009-12-24 | 910 | 925 | 901 | 922 | 1,007,000 | 922 |
| 2009-12-22 | 891 | 904 | 877 | 900 | 1,198,000 | 900 |
| 2009-12-21 | 907 | 907 | 887 | 890 | 520,000 | 890 |
| 2009-12-18 | 888 | 901 | 886 | 898 | 807,000 | 898 |
| 2009-12-17 | 898 | 913 | 893 | 907 | 1,130,000 | 907 |
| 2009-12-16 | 900 | 913 | 884 | 888 | 1,102,000 | 888 |
| 2009-12-15 | 885 | 897 | 883 | 893 | 849,000 | 893 |
| 2009-12-14 | 899 | 915 | 884 | 896 | 2,040,000 | 896 |
| 2009-12-11 | 872 | 888 | 863 | 886 | 1,575,000 | 886 |
| 2009-12-10 | 866 | 896 | 857 | 862 | 2,446,000 | 862 |
| 2009-12-09 | 904 | 912 | 869 | 876 | 2,230,000 | 876 |
| 2009-12-08 | 906 | 927 | 902 | 926 | 1,437,000 | 926 |
| 2009-12-07 | 932 | 939 | 908 | 915 | 1,808,000 | 915 |
| 2009-12-04 | 915 | 927 | 901 | 924 | 1,924,000 | 924 |
| 2009-12-03 | 910 | 944 | 904 | 924 | 4,478,000 | 924 |
| 2009-12-02 | 839 | 871 | 834 | 862 | 3,038,000 | 862 |
| 2009-12-01 | 834 | 839 | 806 | 833 | 4,539,000 | 833 |
| 2009-11-30 | 743 | 764 | 743 | 754 | 1,367,000 | 754 |
| 2009-11-27 | 753 | 756 | 732 | 737 | 1,570,000 | 737 |
| 2009-11-26 | 752 | 773 | 746 | 768 | 1,100,000 | 768 |
| 2009-11-25 | 745 | 760 | 735 | 753 | 1,674,000 | 753 |
| 2009-11-24 | 757 | 785 | 756 | 760 | 1,792,000 | 760 |
| 2009-11-20 | 760 | 782 | 752 | 759 | 2,016,000 | 759 |
| 2009-11-19 | 790 | 793 | 755 | 770 | 1,527,000 | 770 |
| 2009-11-18 | 804 | 804 | 768 | 786 | 2,448,000 | 786 |
| 2009-11-17 | 822 | 852 | 812 | 814 | 2,318,000 | 814 |
| 2009-11-16 | 827 | 832 | 804 | 812 | 1,276,000 | 812 |
| 2009-11-13 | 841 | 841 | 805 | 820 | 1,821,000 | 820 |
| 2009-11-12 | 860 | 869 | 845 | 851 | 888,000 | 851 |
| 2009-11-11 | 867 | 871 | 851 | 855 | 627,000 | 855 |
| 2009-11-10 | 877 | 878 | 863 | 866 | 991,000 | 866 |
| 2009-11-09 | 872 | 883 | 862 | 871 | 1,029,000 | 871 |
| 2009-11-06 | 885 | 887 | 869 | 878 | 870,000 | 878 |
| 2009-11-05 | 877 | 893 | 863 | 874 | 1,351,000 | 874 |
| 2009-11-04 | 907 | 911 | 879 | 886 | 2,044,000 | 886 |
| 2009-11-02 | 880 | 917 | 872 | 917 | 3,193,000 | 917 |
| 2009-10-30 | 890 | 904 | 881 | 890 | 3,107,000 | 890 |
| 2009-10-29 | 841 | 848 | 820 | 840 | 3,672,000 | 840 |
| 2009-10-28 | 888 | 898 | 850 | 859 | 3,491,000 | 859 |
| 2009-10-27 | 947 | 954 | 902 | 918 | 2,370,000 | 918 |
| 2009-10-26 | 961 | 976 | 953 | 957 | 1,465,000 | 957 |
| 2009-10-23 | 990 | 990 | 965 | 971 | 920,000 | 971 |
| 2009-10-22 | 969 | 980 | 959 | 980 | 980,000 | 980 |
| 2009-10-21 | 952 | 973 | 951 | 971 | 848,000 | 971 |
| 2009-10-20 | 973 | 982 | 961 | 969 | 761,000 | 969 |
| 2009-10-19 | 955 | 969 | 934 | 963 | 1,278,000 | 963 |
| 2009-10-16 | 998 | 1,000 | 966 | 974 | 1,338,000 | 974 |
| 2009-10-15 | 998 | 1,008 | 986 | 992 | 1,274,000 | 992 |
| 2009-10-14 | 991 | 995 | 967 | 984 | 1,655,000 | 984 |
| 2009-10-13 | 954 | 1,013 | 954 | 1,004 | 3,077,000 | 1,004 |
| 2009-10-09 | 926 | 955 | 926 | 947 | 1,492,000 | 947 |
| 2009-10-08 | 893 | 924 | 880 | 920 | 1,227,000 | 920 |
| 2009-10-07 | 871 | 900 | 871 | 892 | 1,032,000 | 892 |
| 2009-10-06 | 861 | 867 | 840 | 857 | 1,154,000 | 857 |
| 2009-10-05 | 841 | 861 | 828 | 851 | 1,616,000 | 851 |
| 2009-10-02 | 877 | 878 | 853 | 861 | 2,021,000 | 861 |
| 2009-10-01 | 939 | 950 | 906 | 910 | 1,920,000 | 910 |
| 2009-09-30 | 889 | 919 | 886 | 919 | 1,564,000 | 919 |
| 2009-09-29 | 882 | 902 | 882 | 898 | 1,612,000 | 898 |
| 2009-09-28 | 878 | 878 | 861 | 868 | 1,165,000 | 868 |
| 2009-09-25 | 920 | 921 | 898 | 908 | 845,000 | 908 |
| 2009-09-24 | 932 | 942 | 917 | 933 | 952,000 | 933 |
| 2009-09-18 | 914 | 926 | 888 | 923 | 1,158,000 | 923 |
| 2009-09-17 | 914 | 926 | 908 | 924 | 811,000 | 924 |
| 2009-09-16 | 897 | 915 | 894 | 902 | 970,000 | 902 |
| 2009-09-15 | 913 | 921 | 893 | 896 | 934,000 | 896 |
| 2009-09-14 | 932 | 932 | 906 | 911 | 1,228,000 | 911 |
| 2009-09-11 | 968 | 968 | 939 | 947 | 1,201,000 | 947 |
| 2009-09-10 | 942 | 962 | 941 | 958 | 1,533,000 | 958 |
| 2009-09-09 | 896 | 937 | 885 | 931 | 2,379,000 | 931 |
| 2009-09-08 | 900 | 900 | 881 | 888 | 1,045,000 | 888 |
| 2009-09-07 | 887 | 910 | 887 | 907 | 1,201,000 | 907 |
| 2009-09-04 | 894 | 902 | 872 | 879 | 1,019,000 | 879 |
| 2009-09-03 | 907 | 912 | 893 | 897 | 1,807,000 | 897 |
| 2009-09-02 | 930 | 931 | 907 | 913 | 1,727,000 | 913 |
| 2009-09-01 | 938 | 960 | 935 | 956 | 753,000 | 956 |
| 2009-08-31 | 974 | 984 | 936 | 948 | 991,000 | 948 |
| 2009-08-28 | 980 | 981 | 953 | 965 | 936,000 | 965 |
| 2009-08-27 | 986 | 989 | 960 | 970 | 1,315,000 | 970 |
| 2009-08-26 | 996 | 1,007 | 983 | 1,000 | 1,211,000 | 1,000 |
| 2009-08-25 | 982 | 1,007 | 976 | 990 | 2,242,000 | 990 |
| 2009-08-24 | 966 | 979 | 960 | 975 | 1,017,000 | 975 |
| 2009-08-21 | 953 | 955 | 917 | 940 | 1,289,000 | 940 |
| 2009-08-20 | 953 | 964 | 931 | 960 | 975,000 | 960 |
| 2009-08-19 | 950 | 968 | 938 | 940 | 1,340,000 | 940 |
| 2009-08-18 | 928 | 940 | 921 | 930 | 1,352,000 | 930 |
| 2009-08-17 | 971 | 972 | 943 | 948 | 1,553,000 | 948 |
| 2009-08-14 | 952 | 987 | 952 | 974 | 2,251,000 | 974 |
| 2009-08-13 | 923 | 946 | 920 | 942 | 1,231,000 | 942 |
| 2009-08-12 | 906 | 920 | 901 | 910 | 847,000 | 910 |
| 2009-08-11 | 925 | 925 | 904 | 920 | 637,000 | 920 |
| 2009-08-10 | 909 | 925 | 906 | 921 | 921,000 | 921 |
| 2009-08-07 | 894 | 895 | 863 | 889 | 1,340,000 | 889 |
| 2009-08-06 | 886 | 916 | 885 | 898 | 1,728,000 | 898 |
| 2009-08-05 | 927 | 928 | 888 | 890 | 1,289,000 | 890 |
| 2009-08-04 | 928 | 934 | 912 | 917 | 1,600,000 | 917 |
| 2009-08-03 | 925 | 925 | 911 | 918 | 1,850,000 | 918 |
| 2009-07-31 | 930 | 935 | 910 | 930 | 1,685,000 | 930 |
| 2009-07-30 | 903 | 938 | 893 | 932 | 2,399,000 | 932 |
| 2009-07-29 | 858 | 928 | 850 | 908 | 4,960,000 | 908 |
| 2009-07-28 | 853 | 860 | 835 | 852 | 2,341,000 | 852 |
| 2009-07-27 | 827 | 853 | 823 | 853 | 1,841,000 | 853 |
| 2009-07-24 | 823 | 828 | 798 | 807 | 1,014,000 | 807 |
| 2009-07-23 | 806 | 820 | 796 | 813 | 912,000 | 813 |
| 2009-07-22 | 803 | 813 | 787 | 806 | 1,206,000 | 806 |
| 2009-07-21 | 790 | 807 | 779 | 807 | 1,477,000 | 807 |
| 2009-07-17 | 757 | 768 | 740 | 764 | 2,529,000 | 764 |
| 2009-07-16 | 739 | 755 | 729 | 737 | 2,048,000 | 737 |
| 2009-07-15 | 711 | 714 | 691 | 709 | 1,153,000 | 709 |
| 2009-07-14 | 690 | 708 | 688 | 697 | 1,560,000 | 697 |
| 2009-07-13 | 705 | 716 | 671 | 673 | 2,493,000 | 673 |
| 2009-07-10 | 727 | 745 | 717 | 725 | 1,859,000 | 725 |
| 2009-07-09 | 707 | 731 | 691 | 715 | 2,359,000 | 715 |
| 2009-07-08 | 723 | 724 | 703 | 713 | 1,525,000 | 713 |
| 2009-07-07 | 757 | 759 | 726 | 736 | 1,405,000 | 736 |
| 2009-07-06 | 765 | 772 | 751 | 757 | 1,571,000 | 757 |
| 2009-07-03 | 757 | 787 | 757 | 785 | 2,008,000 | 785 |
| 2009-07-02 | 807 | 815 | 786 | 787 | 1,565,000 | 787 |
| 2009-07-01 | 806 | 824 | 796 | 802 | 1,156,000 | 802 |
| 2009-06-30 | 814 | 823 | 804 | 821 | 944,000 | 821 |
| 2009-06-29 | 817 | 830 | 798 | 804 | 1,136,000 | 804 |
| 2009-06-26 | 828 | 834 | 820 | 827 | 1,164,000 | 827 |
| 2009-06-25 | 779 | 831 | 777 | 818 | 2,444,000 | 818 |
| 2009-06-24 | 780 | 782 | 761 | 773 | 1,356,000 | 773 |
| 2009-06-23 | 770 | 771 | 743 | 758 | 2,868,000 | 758 |
| 2009-06-22 | 817 | 817 | 786 | 800 | 2,076,000 | 800 |
| 2009-06-19 | 838 | 850 | 805 | 814 | 1,223,000 | 814 |
| 2009-06-18 | 854 | 858 | 816 | 828 | 1,367,000 | 828 |
| 2009-06-17 | 830 | 869 | 828 | 864 | 1,699,000 | 864 |
| 2009-06-16 | 852 | 855 | 823 | 832 | 1,928,000 | 832 |
| 2009-06-15 | 914 | 914 | 880 | 882 | 1,175,000 | 882 |
| 2009-06-12 | 925 | 925 | 898 | 913 | 1,272,000 | 913 |
| 2009-06-11 | 908 | 922 | 905 | 920 | 776,000 | 920 |
| 2009-06-10 | 900 | 912 | 893 | 909 | 846,000 | 909 |
| 2009-06-09 | 895 | 907 | 886 | 890 | 813,000 | 890 |
| 2009-06-08 | 914 | 920 | 895 | 901 | 751,000 | 901 |
| 2009-06-05 | 916 | 919 | 898 | 904 | 765,000 | 904 |
| 2009-06-04 | 890 | 922 | 882 | 902 | 1,121,000 | 902 |
| 2009-06-03 | 881 | 904 | 875 | 892 | 1,131,000 | 892 |
| 2009-06-02 | 902 | 918 | 886 | 891 | 2,076,000 | 891 |
| 2009-06-01 | 885 | 913 | 871 | 891 | 1,767,000 | 891 |
| 2009-05-29 | 875 | 901 | 858 | 895 | 2,776,000 | 895 |
| 2009-05-28 | 838 | 873 | 831 | 870 | 1,631,000 | 870 |
| 2009-05-27 | 840 | 852 | 832 | 846 | 1,250,000 | 846 |
| 2009-05-26 | 836 | 837 | 812 | 824 | 780,000 | 824 |
| 2009-05-25 | 849 | 852 | 825 | 834 | 985,000 | 834 |
| 2009-05-22 | 829 | 846 | 822 | 831 | 1,141,000 | 831 |
| 2009-05-21 | 828 | 857 | 819 | 851 | 2,526,000 | 851 |
| 2009-05-20 | 793 | 827 | 788 | 825 | 1,613,000 | 825 |
| 2009-05-19 | 798 | 798 | 775 | 786 | 1,427,000 | 786 |
| 2009-05-18 | 780 | 780 | 762 | 768 | 955,000 | 768 |
| 2009-05-15 | 775 | 804 | 762 | 802 | 1,464,000 | 802 |
| 2009-05-14 | 790 | 794 | 768 | 768 | 1,165,000 | 768 |
| 2009-05-13 | 830 | 834 | 797 | 807 | 1,292,000 | 807 |
| 2009-05-12 | 833 | 847 | 813 | 813 | 1,760,000 | 813 |
| 2009-05-11 | 874 | 887 | 837 | 853 | 1,640,000 | 853 |
| 2009-05-08 | 830 | 878 | 824 | 867 | 4,163,000 | 867 |
| 2009-05-07 | 785 | 840 | 781 | 840 | 4,417,000 | 840 |
| 2009-05-01 | 767 | 789 | 740 | 740 | 3,154,000 | 740 |
| 2009-04-30 | 767 | 772 | 752 | 766 | 1,237,000 | 766 |
| 2009-04-28 | 779 | 780 | 736 | 737 | 1,375,000 | 737 |
| 2009-04-27 | 792 | 792 | 754 | 775 | 1,762,000 | 775 |
| 2009-04-24 | 774 | 782 | 762 | 772 | 1,494,000 | 772 |
| 2009-04-23 | 769 | 777 | 751 | 774 | 1,163,000 | 774 |
| 2009-04-22 | 806 | 808 | 753 | 767 | 2,194,000 | 767 |
| 2009-04-21 | 770 | 786 | 761 | 786 | 1,454,000 | 786 |
| 2009-04-20 | 781 | 810 | 772 | 808 | 1,601,000 | 808 |
| 2009-04-17 | 765 | 784 | 758 | 781 | 1,965,000 | 781 |
| 2009-04-16 | 756 | 785 | 726 | 735 | 3,213,000 | 735 |
| 2009-04-15 | 776 | 777 | 736 | 747 | 2,206,000 | 747 |
| 2009-04-14 | 817 | 818 | 778 | 792 | 1,307,000 | 792 |
| 2009-04-13 | 791 | 817 | 776 | 810 | 1,357,000 | 810 |
| 2009-04-10 | 803 | 810 | 763 | 782 | 1,642,000 | 782 |
| 2009-04-09 | 745 | 779 | 736 | 773 | 2,051,000 | 773 |
| 2009-04-08 | 745 | 745 | 712 | 716 | 1,401,000 | 716 |
| 2009-04-07 | 759 | 769 | 742 | 750 | 1,255,000 | 750 |
| 2009-04-06 | 743 | 780 | 740 | 762 | 3,203,000 | 762 |
| 2009-04-03 | 748 | 750 | 713 | 724 | 3,763,000 | 724 |
| 2009-04-02 | 733 | 740 | 721 | 729 | 2,455,000 | 729 |
| 2009-04-01 | 715 | 730 | 702 | 723 | 2,123,000 | 723 |
| 2009-03-31 | 675 | 731 | 667 | 689 | 2,803,000 | 689 |
| 2009-03-30 | 732 | 739 | 676 | 681 | 2,522,000 | 681 |
| 2009-03-27 | 760 | 764 | 706 | 712 | 2,333,000 | 712 |
| 2009-03-26 | 710 | 755 | 710 | 746 | 1,470,000 | 746 |
| 2009-03-25 | 716 | 723 | 701 | 722 | 1,517,000 | 722 |
| 2009-03-24 | 700 | 738 | 687 | 732 | 2,738,000 | 732 |
| 2009-03-23 | 646 | 678 | 645 | 673 | 2,842,000 | 673 |
| 2009-03-19 | 675 | 686 | 640 | 651 | 3,170,000 | 651 |
| 2009-03-18 | 725 | 733 | 675 | 685 | 2,567,000 | 685 |
| 2009-03-17 | 714 | 720 | 690 | 705 | 2,508,000 | 705 |
| 2009-03-16 | 679 | 725 | 677 | 713 | 4,715,000 | 713 |
| 2009-03-13 | 643 | 678 | 641 | 674 | 4,907,000 | 674 |
| 2009-03-12 | 618 | 632 | 600 | 611 | 2,293,000 | 611 |
| 2009-03-11 | 610 | 635 | 605 | 631 | 2,983,000 | 631 |
| 2009-03-10 | 606 | 607 | 586 | 588 | 2,592,000 | 588 |
| 2009-03-09 | 622 | 627 | 590 | 613 | 2,945,000 | 613 |
| 2009-03-06 | 596 | 618 | 576 | 592 | 4,058,000 | 592 |
| 2009-03-05 | 585 | 622 | 585 | 604 | 5,097,000 | 604 |
| 2009-03-04 | 535 | 558 | 533 | 550 | 2,547,000 | 550 |
| 2009-03-03 | 532 | 550 | 528 | 535 | 2,524,000 | 535 |
| 2009-03-02 | 548 | 569 | 545 | 552 | 2,486,000 | 552 |
| 2009-02-27 | 555 | 569 | 543 | 560 | 2,814,000 | 560 |
| 2009-02-26 | 555 | 587 | 554 | 560 | 4,657,000 | 560 |
| 2009-02-25 | 548 | 553 | 535 | 549 | 4,777,000 | 549 |
| 2009-02-24 | 515 | 525 | 511 | 518 | 2,627,000 | 518 |
| 2009-02-23 | 496 | 529 | 483 | 527 | 3,700,000 | 527 |
| 2009-02-20 | 490 | 504 | 480 | 501 | 3,826,000 | 501 |
| 2009-02-19 | 456 | 495 | 456 | 486 | 6,082,000 | 486 |
| 2009-02-18 | 439 | 452 | 429 | 446 | 3,004,000 | 446 |
| 2009-02-17 | 461 | 464 | 446 | 449 | 2,118,000 | 449 |
| 2009-02-16 | 471 | 471 | 450 | 460 | 2,941,000 | 460 |
| 2009-02-13 | 508 | 508 | 459 | 466 | 5,219,000 | 466 |
| 2009-02-12 | 507 | 520 | 500 | 508 | 1,939,000 | 508 |
| 2009-02-10 | 548 | 549 | 520 | 526 | 1,424,000 | 526 |
| 2009-02-09 | 544 | 555 | 535 | 537 | 2,822,000 | 537 |
| 2009-02-06 | 534 | 540 | 518 | 534 | 4,199,000 | 534 |
| 2009-02-05 | 501 | 523 | 487 | 504 | 2,662,000 | 504 |
| 2009-02-04 | 452 | 507 | 448 | 501 | 4,984,000 | 501 |
| 2009-02-03 | 444 | 471 | 440 | 442 | 5,729,000 | 442 |
| 2009-02-02 | 444 | 452 | 422 | 430 | 3,756,000 | 430 |
| 2009-01-30 | 479 | 492 | 462 | 469 | 2,487,000 | 469 |
| 2009-01-29 | 489 | 500 | 475 | 483 | 3,004,000 | 483 |
| 2009-01-28 | 465 | 482 | 458 | 475 | 2,110,000 | 475 |
| 2009-01-27 | 435 | 482 | 435 | 475 | 2,360,000 | 475 |
| 2009-01-26 | 430 | 436 | 415 | 429 | 1,738,000 | 429 |
| 2009-01-23 | 440 | 442 | 429 | 432 | 2,132,000 | 432 |
| 2009-01-22 | 461 | 465 | 440 | 455 | 2,345,000 | 455 |
| 2009-01-21 | 462 | 469 | 453 | 461 | 3,778,000 | 461 |
| 2009-01-20 | 493 | 495 | 470 | 487 | 2,112,000 | 487 |
| 2009-01-19 | 511 | 512 | 488 | 505 | 1,718,000 | 505 |
| 2009-01-16 | 511 | 519 | 479 | 501 | 2,908,000 | 501 |
| 2009-01-15 | 498 | 505 | 488 | 494 | 2,926,000 | 494 |
| 2009-01-14 | 503 | 537 | 497 | 522 | 3,565,000 | 522 |
| 2009-01-13 | 481 | 504 | 481 | 493 | 3,380,000 | 493 |
| 2009-01-09 | 572 | 574 | 524 | 536 | 2,783,000 | 536 |
| 2009-01-08 | 548 | 552 | 516 | 552 | 8,889,000 | 552 |
| 2009-01-07 | 522 | 575 | 522 | 575 | 6,217,000 | 575 |
| 2009-01-06 | 461 | 500 | 451 | 495 | 5,282,000 | 495 |
| 2009-01-05 | 430 | 451 | 427 | 451 | 2,292,000 | 451 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株
