5486 日立金属(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	991	991	973	975	734,000	975
2010-12-29	991	993	982	993	617,000	993
2010-12-28	986	995	982	991	570,000	991
2010-12-27	983	988	980	982	400,000	982
2010-12-24	983	988	970	980	692,000	980
2010-12-22	995	996	983	992	1,821,000	992
2010-12-21	965	973	961	965	810,000	965
2010-12-20	966	982	955	960	1,572,000	960
2010-12-17	970	975	959	964	1,670,000	964
2010-12-16	991	995	973	975	1,449,000	975
2010-12-15	1,004	1,007	986	987	1,268,000	987
2010-12-14	1,009	1,019	996	1,004	1,338,000	1,004
2010-12-13	996	1,008	989	1,008	908,000	1,008
2010-12-10	1,007	1,008	988	989	1,039,000	989
2010-12-09	999	1,004	990	1,001	669,000	1,001
2010-12-08	978	1,007	977	1,007	1,326,000	1,007
2010-12-07	987	987	968	973	873,000	973
2010-12-06	980	996	979	991	557,000	991
2010-12-03	984	987	972	976	712,000	976
2010-12-02	983	986	975	986	542,000	986
2010-12-01	957	964	955	964	590,000	964
2010-11-30	991	991	961	961	1,254,000	961
2010-11-29	986	999	983	990	659,000	990
2010-11-26	992	998	986	987	633,000	987
2010-11-25	985	993	982	991	574,000	991
2010-11-24	980	986	973	976	608,000	976
2010-11-22	989	998	980	995	777,000	995
2010-11-19	999	1,002	985	988	797,000	988
2010-11-18	980	995	968	993	1,342,000	993
2010-11-17	948	967	940	965	1,089,000	965
2010-11-16	972	974	945	955	1,582,000	955
2010-11-15	975	979	964	970	1,108,000	970
2010-11-12	978	992	971	974	1,326,000	974
2010-11-11	1,000	1,001	987	993	794,000	993
2010-11-10	995	1,009	992	996	1,596,000	996
2010-11-09	974	995	967	988	2,115,000	988
2010-11-08	964	974	960	967	2,116,000	967
2010-11-05	907	935	906	932	1,955,000	932
2010-11-04	928	944	902	904	2,279,000	904
2010-11-02	910	913	898	903	1,352,000	903
2010-11-01	902	915	893	905	1,761,000	905
2010-10-29	885	917	863	917	4,582,000	917
2010-10-28	890	896	860	881	6,496,000	881
2010-10-27	960	968	908	913	4,321,000	913
2010-10-26	980	1,008	955	958	3,541,000	958
2010-10-25	995	998	967	971	2,200,000	971
2010-10-22	1,001	1,011	998	1,005	2,003,000	1,005
2010-10-21	1,007	1,008	986	993	1,763,000	993
2010-10-20	990	1,002	988	999	1,217,000	999
2010-10-19	1,000	1,018	995	1,012	1,249,000	1,012
2010-10-18	1,010	1,027	1,003	1,010	1,272,000	1,010
2010-10-15	1,012	1,020	998	1,020	1,162,000	1,020
2010-10-14	996	1,011	994	1,008	1,119,000	1,008
2010-10-13	986	1,002	983	990	1,070,000	990
2010-10-12	1,015	1,020	978	980	1,578,000	980
2010-10-08	1,029	1,033	1,012	1,014	950,000	1,014
2010-10-07	1,030	1,037	1,020	1,025	777,000	1,025
2010-10-06	1,019	1,032	1,011	1,031	1,177,000	1,031
2010-10-05	1,003	1,015	997	1,011	1,057,000	1,011
2010-10-04	995	1,021	991	1,013	2,171,000	1,013
2010-10-01	989	1,000	980	994	1,556,000	994
2010-09-30	1,006	1,008	979	983	1,372,000	983
2010-09-29	959	1,001	959	998	1,845,000	998
2010-09-28	966	975	952	958	1,462,000	958
2010-09-27	956	956	946	952	1,694,000	952
2010-09-24	970	971	942	958	2,935,000	958
2010-09-22	999	1,004	982	982	909,000	982
2010-09-21	1,000	1,017	991	1,001	1,435,000	1,001
2010-09-17	985	996	974	991	838,000	991
2010-09-16	992	992	966	975	960,000	975
2010-09-15	945	981	939	978	1,495,000	978
2010-09-14	955	963	943	948	1,381,000	948
2010-09-13	973	973	956	957	682,000	957
2010-09-10	960	973	957	963	1,222,000	963
2010-09-09	956	964	945	954	862,000	954
2010-09-08	930	945	929	945	595,000	945
2010-09-07	959	968	949	953	1,149,000	953
2010-09-06	965	970	956	970	1,146,000	970
2010-09-03	941	966	940	961	1,249,000	961
2010-09-02	944	945	921	933	940,000	933
2010-09-01	906	931	903	930	1,341,000	930
2010-08-31	934	937	903	905	896,000	905
2010-08-30	950	962	942	949	994,000	949
2010-08-27	900	938	898	931	1,197,000	931
2010-08-26	905	913	896	903	731,000	903
2010-08-25	890	910	889	903	931,000	903
2010-08-24	890	908	883	906	1,686,000	906
2010-08-23	930	935	905	905	1,456,000	905
2010-08-20	941	952	936	937	839,000	937
2010-08-19	950	961	944	956	1,229,000	956
2010-08-18	920	949	919	941	1,976,000	941
2010-08-17	900	913	899	907	1,233,000	907
2010-08-16	902	922	893	918	1,347,000	918
2010-08-13	932	936	916	923	1,367,000	923
2010-08-12	933	933	908	927	2,005,000	927
2010-08-11	951	960	949	954	1,463,000	954
2010-08-10	964	974	955	960	751,000	960
2010-08-09	955	959	951	955	522,000	955
2010-08-06	963	979	959	969	781,000	969
2010-08-05	970	974	958	969	814,000	969
2010-08-04	963	970	949	951	1,128,000	951
2010-08-03	982	983	960	973	1,349,000	973
2010-08-02	981	983	955	961	1,730,000	961
2010-07-30	1,005	1,005	977	982	1,286,000	982
2010-07-29	1,001	1,017	997	1,009	1,228,000	1,009
2010-07-28	1,000	1,022	983	1,018	2,669,000	1,018
2010-07-27	1,029	1,040	982	985	4,456,000	985
2010-07-26	1,007	1,023	1,004	1,020	1,391,000	1,020
2010-07-23	998	1,006	993	1,003	1,947,000	1,003
2010-07-22	989	994	979	983	1,746,000	983
2010-07-21	1,019	1,025	992	998	1,085,000	998
2010-07-20	997	1,008	987	1,003	1,768,000	1,003
2010-07-16	1,036	1,037	1,006	1,012	3,087,000	1,012
2010-07-15	1,047	1,060	1,036	1,056	2,831,000	1,056
2010-07-14	1,026	1,043	1,021	1,042	1,812,000	1,042
2010-07-13	1,023	1,032	997	1,005	1,440,000	1,005
2010-07-12	1,000	1,032	1,000	1,022	1,656,000	1,022
2010-07-09	990	1,007	982	1,005	1,809,000	1,005
2010-07-08	985	994	979	987	1,653,000	987
2010-07-07	966	970	950	960	1,118,000	960
2010-07-06	932	959	927	959	1,449,000	959
2010-07-05	923	938	923	932	1,016,000	932
2010-07-02	902	921	891	913	1,096,000	913
2010-07-01	909	913	896	897	1,225,000	897
2010-06-30	883	908	875	908	1,468,000	908
2010-06-29	930	936	894	898	1,373,000	898
2010-06-28	942	942	923	929	510,000	929
2010-06-25	932	937	926	930	995,000	930
2010-06-24	948	958	938	947	857,000	947
2010-06-23	939	954	937	951	1,088,000	951
2010-06-22	962	969	951	952	738,000	952
2010-06-21	942	971	940	971	965,000	971
2010-06-18	932	932	917	927	546,000	927
2010-06-17	928	936	924	931	511,000	931
2010-06-16	927	934	918	931	740,000	931
2010-06-15	903	912	900	907	483,000	907
2010-06-14	912	916	905	913	559,000	913
2010-06-11	898	903	887	897	1,130,000	897
2010-06-10	859	869	843	868	671,000	868
2010-06-09	866	871	841	846	1,094,000	846
2010-06-08	856	876	856	862	810,000	862
2010-06-07	890	890	869	870	712,000	870
2010-06-04	903	913	898	905	583,000	905
2010-06-03	889	904	883	900	1,060,000	900
2010-06-02	891	900	866	874	1,568,000	874
2010-06-01	907	909	892	906	1,177,000	906
2010-05-31	901	921	896	908	1,434,000	908
2010-05-28	898	909	889	899	1,039,000	899
2010-05-27	842	884	839	883	1,683,000	883
2010-05-26	865	874	843	846	2,190,000	846
2010-05-25	883	892	858	863	1,666,000	863
2010-05-24	881	908	873	895	1,427,000	895
2010-05-21	890	890	869	886	1,346,000	886
2010-05-20	920	928	901	905	1,014,000	905
2010-05-19	919	932	905	926	1,580,000	926
2010-05-18	942	956	923	931	1,246,000	931
2010-05-17	974	980	935	939	1,982,000	939
2010-05-14	971	981	962	973	1,113,000	973
2010-05-13	956	975	953	972	1,646,000	972
2010-05-12	962	981	941	948	1,598,000	948
2010-05-11	996	996	947	952	1,799,000	952
2010-05-10	983	994	976	981	1,628,000	981
2010-05-07	962	991	948	982	2,243,000	982
2010-05-06	1,000	1,000	975	977	1,842,000	977
2010-04-30	994	1,020	988	1,019	2,711,000	1,019
2010-04-28	980	988	974	979	1,939,000	979
2010-04-27	938	1,034	931	993	5,690,000	993
2010-04-26	948	955	947	950	968,000	950
2010-04-23	927	943	927	939	1,303,000	939
2010-04-22	928	947	911	936	2,029,000	936
2010-04-21	928	942	926	933	1,505,000	933
2010-04-20	951	960	923	925	1,908,000	925
2010-04-19	978	978	955	957	1,213,000	957
2010-04-16	980	984	973	983	1,657,000	983
2010-04-15	972	976	967	971	1,263,000	971
2010-04-14	965	968	947	954	1,310,000	954
2010-04-13	977	978	947	959	1,233,000	959
2010-04-12	992	992	972	972	665,000	972
2010-04-09	958	987	953	968	668,000	968
2010-04-08	965	972	958	959	1,098,000	959
2010-04-07	977	989	972	987	773,000	987
2010-04-06	1,000	1,002	978	984	862,000	984
2010-04-05	998	1,004	997	999	481,000	999
2010-04-02	995	1,003	989	997	830,000	997
2010-04-01	984	996	976	991	955,000	991
2010-03-31	987	990	981	983	700,000	983
2010-03-30	994	995	984	991	906,000	991
2010-03-29	951	985	951	983	1,138,000	983
2010-03-26	955	963	946	961	705,000	961
2010-03-25	949	965	940	942	980,000	942
2010-03-24	955	959	938	949	921,000	949
2010-03-23	935	949	935	935	995,000	935
2010-03-19	933	960	929	958	1,889,000	958
2010-03-18	923	939	921	924	1,652,000	924
2010-03-17	919	940	908	938	1,975,000	938
2010-03-16	884	921	881	919	2,633,000	919
2010-03-15	900	901	882	885	1,092,000	885
2010-03-12	898	900	880	896	1,623,000	896
2010-03-11	893	894	875	885	1,015,000	885
2010-03-10	900	900	883	885	1,135,000	885
2010-03-09	920	920	902	905	682,000	905
2010-03-08	893	923	893	923	1,104,000	923
2010-03-05	878	888	875	884	599,000	884
2010-03-04	875	888	871	874	898,000	874
2010-03-03	865	882	862	882	558,000	882
2010-03-02	870	877	860	873	625,000	873
2010-03-01	851	873	851	866	492,000	866
2010-02-26	854	859	847	856	909,000	856
2010-02-25	875	879	857	861	703,000	861
2010-02-24	878	878	862	874	853,000	874
2010-02-23	878	886	865	881	645,000	881
2010-02-22	884	889	873	881	657,000	881
2010-02-19	881	888	860	862	698,000	862
2010-02-18	890	890	872	887	797,000	887
2010-02-17	874	885	860	885	1,323,000	885
2010-02-16	856	871	853	869	1,003,000	869
2010-02-15	857	865	848	860	1,051,000	860
2010-02-12	860	861	843	848	1,280,000	848
2010-02-10	846	854	840	846	889,000	846
2010-02-09	822	840	816	831	1,367,000	831
2010-02-08	843	848	829	833	905,000	833
2010-02-05	840	852	837	847	1,253,000	847
2010-02-04	900	907	865	872	1,958,000	872
2010-02-03	893	905	893	897	1,790,000	897
2010-02-02	866	884	823	874	4,664,000	874
2010-02-01	866	872	853	860	1,528,000	860
2010-01-29	882	882	867	876	1,883,000	876
2010-01-28	900	915	891	897	1,200,000	897
2010-01-27	910	914	893	893	1,340,000	893
2010-01-26	945	958	917	917	1,196,000	917
2010-01-25	927	948	921	933	1,100,000	933
2010-01-22	933	958	931	957	1,859,000	957
2010-01-21	953	969	935	963	1,729,000	963
2010-01-20	990	1,010	963	968	1,637,000	968
2010-01-19	988	993	973	977	680,000	977
2010-01-18	1,000	1,012	986	989	1,388,000	989
2010-01-15	1,035	1,039	977	1,026	2,360,000	1,026
2010-01-14	968	996	963	996	2,114,000	996
2010-01-13	961	967	945	946	996,000	946
2010-01-12	930	965	929	964	1,869,000	964
2010-01-08	921	942	919	942	1,667,000	942
2010-01-07	913	924	908	913	794,000	913
2010-01-06	924	925	903	914	1,001,000	914
2010-01-05	910	921	907	909	931,000	909
2010-01-04	891	904	891	901	583,000	901

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