5486 日立金属(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	822	837	819	837	495,000	837
2011-12-29	804	830	801	826	814,000	826
2011-12-28	816	821	813	815	281,000	815
2011-12-27	819	821	813	814	332,000	814
2011-12-26	828	829	818	819	377,000	819
2011-12-22	818	822	810	818	549,000	818
2011-12-21	811	824	810	817	661,000	817
2011-12-20	800	808	797	801	484,000	801
2011-12-19	802	807	795	804	560,000	804
2011-12-16	830	830	812	815	458,000	815
2011-12-15	845	846	817	822	902,000	822
2011-12-14	855	867	841	850	830,000	850
2011-12-13	864	864	847	858	1,330,000	858
2011-12-12	867	885	863	878	719,000	878
2011-12-09	854	859	847	852	950,000	852
2011-12-08	866	867	850	858	885,000	858
2011-12-07	862	884	860	881	844,000	881
2011-12-06	888	892	852	858	950,000	858
2011-12-05	888	892	884	889	643,000	889
2011-12-02	874	878	859	876	686,000	876
2011-12-01	877	885	862	874	1,343,000	874
2011-11-30	847	855	834	847	1,405,000	847
2011-11-29	810	841	803	841	1,576,000	841
2011-11-28	810	828	803	814	1,198,000	814
2011-11-25	790	818	790	804	923,000	804
2011-11-24	805	810	789	794	805,000	794
2011-11-22	814	830	807	824	1,146,000	824
2011-11-21	849	852	822	823	945,000	823
2011-11-18	852	861	840	858	406,000	858
2011-11-17	851	870	847	864	444,000	864
2011-11-16	868	870	853	856	534,000	856
2011-11-15	873	881	868	869	586,000	869
2011-11-14	873	893	865	893	1,021,000	893
2011-11-11	869	870	853	858	689,000	858
2011-11-10	870	875	856	870	1,056,000	870
2011-11-09	894	899	872	889	701,000	889
2011-11-08	878	888	873	874	685,000	874
2011-11-07	889	894	879	887	762,000	887
2011-11-04	881	910	871	904	1,649,000	904
2011-11-02	877	877	862	866	1,347,000	866
2011-11-01	906	907	887	890	959,000	890
2011-10-31	900	918	895	905	1,181,000	905
2011-10-28	948	951	911	912	1,595,000	912
2011-10-27	935	968	933	936	1,570,000	936
2011-10-26	933	953	919	944	923,000	944
2011-10-25	944	953	936	947	1,210,000	947
2011-10-24	916	942	914	937	676,000	937
2011-10-21	906	913	902	908	379,000	908
2011-10-20	916	917	902	904	564,000	904
2011-10-19	943	943	911	919	1,251,000	919
2011-10-18	933	947	925	936	717,000	936
2011-10-17	945	947	935	941	1,302,000	941
2011-10-14	914	925	894	900	1,128,000	900
2011-10-13	940	948	924	928	1,158,000	928
2011-10-12	933	942	914	940	1,618,000	940
2011-10-11	937	949	934	942	1,344,000	942
2011-10-07	913	924	910	918	800,000	918
2011-10-06	883	908	881	904	1,340,000	904
2011-10-05	869	870	846	859	1,253,000	859
2011-10-04	850	865	836	862	1,083,000	862
2011-10-03	879	885	850	860	1,361,000	860
2011-09-30	916	924	890	900	1,423,000	900
2011-09-29	870	916	861	916	1,935,000	916
2011-09-28	860	899	855	889	2,630,000	889
2011-09-27	831	843	817	842	1,208,000	842
2011-09-26	857	863	802	807	1,866,000	807
2011-09-22	851	861	846	852	1,134,000	852
2011-09-21	854	872	850	867	646,000	867
2011-09-20	900	900	848	853	1,372,000	853
2011-09-16	889	909	886	908	1,413,000	908
2011-09-15	852	870	851	869	1,545,000	869
2011-09-14	854	864	824	829	972,000	829
2011-09-13	840	862	840	860	732,000	860
2011-09-12	860	860	823	830	1,432,000	830
2011-09-09	882	882	867	877	1,394,000	877
2011-09-08	855	886	855	881	2,167,000	881
2011-09-07	853	856	838	844	1,197,000	844
2011-09-06	855	862	834	836	2,153,000	836
2011-09-05	898	898	810	834	4,066,000	834
2011-09-02	958	959	920	922	1,640,000	922
2011-09-01	931	958	930	958	1,346,000	958
2011-08-31	916	924	913	919	573,000	919
2011-08-30	910	928	908	923	971,000	923
2011-08-29	892	908	876	897	742,000	897
2011-08-26	879	888	873	888	753,000	888
2011-08-25	856	891	851	880	1,320,000	880
2011-08-24	869	885	842	845	1,468,000	845
2011-08-23	864	867	846	862	1,191,000	862
2011-08-22	890	899	856	857	1,618,000	857
2011-08-19	922	928	899	904	1,249,000	904
2011-08-18	959	960	943	948	1,065,000	948
2011-08-17	972	976	954	969	484,000	969
2011-08-16	957	975	954	974	1,211,000	974
2011-08-15	939	959	939	945	1,036,000	945
2011-08-12	946	955	925	929	1,451,000	929
2011-08-11	934	943	925	931	1,357,000	931
2011-08-10	979	982	954	958	1,068,000	958
2011-08-09	954	960	922	953	1,703,000	953
2011-08-08	990	998	976	977	681,000	977
2011-08-05	1,000	1,023	1,000	1,010	863,000	1,010
2011-08-04	1,073	1,082	1,059	1,059	997,000	1,059
2011-08-03	1,061	1,071	1,056	1,059	726,000	1,059
2011-08-02	1,081	1,082	1,069	1,078	999,000	1,078
2011-08-01	1,094	1,107	1,093	1,093	1,032,000	1,093
2011-07-29	1,054	1,096	1,053	1,092	1,484,000	1,092
2011-07-28	1,077	1,094	1,035	1,054	3,326,000	1,054
2011-07-27	1,084	1,093	1,073	1,084	682,000	1,084
2011-07-26	1,068	1,092	1,067	1,088	662,000	1,088
2011-07-25	1,067	1,071	1,063	1,067	618,000	1,067
2011-07-22	1,084	1,085	1,073	1,078	547,000	1,078
2011-07-21	1,082	1,088	1,076	1,079	614,000	1,079
2011-07-20	1,080	1,090	1,073	1,078	637,000	1,078
2011-07-19	1,074	1,087	1,066	1,067	1,056,000	1,067
2011-07-15	1,077	1,083	1,069	1,074	926,000	1,074
2011-07-14	1,075	1,100	1,073	1,079	1,614,000	1,079
2011-07-13	1,061	1,078	1,060	1,065	544,000	1,065
2011-07-12	1,066	1,072	1,061	1,072	710,000	1,072
2011-07-11	1,068	1,085	1,067	1,080	487,000	1,080
2011-07-08	1,097	1,098	1,080	1,081	650,000	1,081
2011-07-07	1,100	1,100	1,086	1,089	627,000	1,089
2011-07-06	1,080	1,099	1,076	1,099	1,015,000	1,099
2011-07-05	1,070	1,081	1,065	1,077	934,000	1,077
2011-07-04	1,105	1,115	1,068	1,074	2,295,000	1,074
2011-07-01	1,134	1,135	1,097	1,103	1,751,000	1,103
2011-06-30	1,133	1,134	1,126	1,133	712,000	1,133
2011-06-29	1,114	1,125	1,106	1,125	816,000	1,125
2011-06-28	1,097	1,112	1,097	1,099	579,000	1,099
2011-06-27	1,105	1,115	1,088	1,093	694,000	1,093
2011-06-24	1,104	1,117	1,102	1,117	307,000	1,117
2011-06-23	1,119	1,125	1,100	1,111	1,076,000	1,111
2011-06-22	1,100	1,118	1,093	1,113	700,000	1,113
2011-06-21	1,079	1,091	1,070	1,091	659,000	1,091
2011-06-20	1,065	1,080	1,065	1,072	698,000	1,072
2011-06-17	1,082	1,087	1,056	1,063	1,163,000	1,063
2011-06-16	1,085	1,105	1,083	1,090	588,000	1,090
2011-06-15	1,098	1,101	1,079	1,095	741,000	1,095
2011-06-14	1,097	1,103	1,086	1,100	441,000	1,100
2011-06-13	1,097	1,105	1,089	1,096	995,000	1,096
2011-06-10	1,111	1,111	1,092	1,098	950,000	1,098
2011-06-09	1,080	1,110	1,075	1,101	2,242,000	1,101
2011-06-08	1,063	1,080	1,063	1,079	831,000	1,079
2011-06-07	1,061	1,063	1,050	1,063	645,000	1,063
2011-06-06	1,046	1,064	1,046	1,063	1,364,000	1,063
2011-06-03	1,055	1,060	1,037	1,040	652,000	1,040
2011-06-02	1,038	1,060	1,035	1,060	1,179,000	1,060
2011-06-01	1,067	1,069	1,059	1,066	962,000	1,066
2011-05-31	1,043	1,057	1,035	1,057	1,132,000	1,057
2011-05-30	1,024	1,052	1,013	1,040	1,379,000	1,040
2011-05-27	1,014	1,046	1,002	1,031	1,379,000	1,031
2011-05-26	1,015	1,022	1,009	1,013	1,202,000	1,013
2011-05-25	1,008	1,021	1,002	1,015	2,009,000	1,015
2011-05-24	983	999	983	993	1,023,000	993
2011-05-23	1,005	1,005	981	984	1,628,000	984
2011-05-20	1,029	1,040	1,017	1,019	1,071,000	1,019
2011-05-19	1,009	1,040	1,001	1,025	1,572,000	1,025
2011-05-18	987	1,003	982	997	1,251,000	997
2011-05-17	985	989	976	986	771,000	986
2011-05-16	1,001	1,004	989	990	573,000	990
2011-05-13	1,016	1,018	998	1,006	995,000	1,006
2011-05-12	1,021	1,032	1,011	1,015	1,316,000	1,015
2011-05-11	1,054	1,057	1,037	1,038	1,113,000	1,038
2011-05-10	1,045	1,051	1,038	1,051	908,000	1,051
2011-05-09	1,052	1,054	1,036	1,051	893,000	1,051
2011-05-06	1,059	1,059	1,030	1,040	1,371,000	1,040
2011-05-02	1,063	1,067	1,044	1,060	1,800,000	1,060
2011-04-28	1,021	1,063	1,016	1,062	3,492,000	1,062
2011-04-27	1,012	1,027	990	1,019	3,217,000	1,019
2011-04-26	980	993	968	990	1,801,000	990
2011-04-25	977	993	973	979	686,000	979
2011-04-22	964	988	958	986	1,086,000	986
2011-04-21	958	976	950	973	1,327,000	973
2011-04-20	954	954	944	951	1,096,000	951
2011-04-19	950	957	944	948	900,000	948
2011-04-18	970	970	959	962	644,000	962
2011-04-15	982	982	954	957	1,031,000	957
2011-04-14	951	989	948	982	1,805,000	982
2011-04-13	937	957	934	955	1,082,000	955
2011-04-12	950	957	938	947	1,318,000	947
2011-04-11	952	969	949	962	961,000	962
2011-04-08	942	974	942	966	1,271,000	966
2011-04-07	965	975	946	950	832,000	950
2011-04-06	970	972	945	950	1,711,000	950
2011-04-05	991	994	965	969	1,082,000	969
2011-04-04	1,007	1,016	987	990	1,357,000	990
2011-04-01	1,060	1,062	995	995	2,633,000	995
2011-03-31	1,047	1,052	1,034	1,048	1,090,000	1,048
2011-03-30	1,005	1,045	1,005	1,043	1,237,000	1,043
2011-03-29	990	1,006	965	1,005	1,564,000	1,005
2011-03-28	995	1,012	995	1,010	612,000	1,010
2011-03-25	1,010	1,017	994	1,005	955,000	1,005
2011-03-24	1,038	1,038	991	995	2,541,000	995
2011-03-23	1,061	1,071	1,027	1,045	1,488,000	1,045
2011-03-22	1,044	1,063	1,031	1,060	1,575,000	1,060
2011-03-18	987	1,020	980	999	998,000	999
2011-03-17	940	1,008	924	985	2,363,000	985
2011-03-16	900	976	896	967	2,230,000	967
2011-03-15	945	946	833	880	2,534,000	880
2011-03-14	963	1,003	958	983	2,246,000	983
2011-03-11	1,062	1,066	1,052	1,056	889,000	1,056
2011-03-10	1,100	1,101	1,065	1,073	801,000	1,073
2011-03-09	1,110	1,116	1,104	1,111	1,335,000	1,111
2011-03-08	1,090	1,104	1,085	1,088	467,000	1,088
2011-03-07	1,102	1,104	1,076	1,086	703,000	1,086
2011-03-04	1,125	1,132	1,109	1,109	1,366,000	1,109
2011-03-03	1,100	1,115	1,092	1,104	732,000	1,104
2011-03-02	1,120	1,126	1,088	1,092	1,553,000	1,092
2011-03-01	1,118	1,144	1,118	1,144	749,000	1,144
2011-02-28	1,095	1,119	1,081	1,116	993,000	1,116
2011-02-25	1,092	1,111	1,090	1,102	733,000	1,102
2011-02-24	1,116	1,116	1,088	1,093	752,000	1,093
2011-02-23	1,115	1,128	1,111	1,118	982,000	1,118
2011-02-22	1,134	1,139	1,121	1,128	854,000	1,128
2011-02-21	1,136	1,140	1,130	1,136	708,000	1,136
2011-02-18	1,162	1,164	1,138	1,143	1,284,000	1,143
2011-02-17	1,176	1,181	1,160	1,167	832,000	1,167
2011-02-16	1,159	1,176	1,153	1,163	979,000	1,163
2011-02-15	1,167	1,190	1,166	1,168	1,229,000	1,168
2011-02-14	1,157	1,161	1,142	1,153	945,000	1,153
2011-02-10	1,117	1,139	1,117	1,135	924,000	1,135
2011-02-09	1,155	1,155	1,124	1,132	1,231,000	1,132
2011-02-08	1,143	1,165	1,134	1,155	1,953,000	1,155
2011-02-07	1,135	1,135	1,109	1,113	1,722,000	1,113
2011-02-04	1,090	1,144	1,089	1,136	2,921,000	1,136
2011-02-03	1,050	1,092	1,042	1,082	2,926,000	1,082
2011-02-02	992	1,038	987	1,037	3,395,000	1,037
2011-02-01	970	982	970	980	544,000	980
2011-01-31	959	972	958	965	491,000	965
2011-01-28	987	991	972	972	700,000	972
2011-01-27	982	993	980	987	840,000	987
2011-01-26	987	995	987	991	886,000	991
2011-01-25	955	990	950	987	1,146,000	987
2011-01-24	950	956	944	951	538,000	951
2011-01-21	973	976	946	950	1,055,000	950
2011-01-20	972	975	970	972	477,000	972
2011-01-19	978	980	968	973	589,000	973
2011-01-18	975	984	970	980	481,000	980
2011-01-17	996	997	973	975	689,000	975
2011-01-14	993	994	981	982	481,000	982
2011-01-13	994	997	983	991	641,000	991
2011-01-12	1,012	1,012	988	988	1,170,000	988
2011-01-11	1,001	1,009	995	1,005	827,000	1,005
2011-01-07	999	1,008	995	1,008	840,000	1,008
2011-01-06	1,001	1,004	994	997	693,000	997
2011-01-05	993	1,001	980	999	1,131,000	999
2011-01-04	988	991	983	990	606,000	990

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