5486 日立金属(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 729 | 734 | 724 | 731 | 1,503,000 | 731 |
2012-12-27 | 732 | 737 | 721 | 721 | 1,994,000 | 721 |
2012-12-26 | 715 | 723 | 711 | 720 | 1,039,000 | 720 |
2012-12-25 | 720 | 724 | 700 | 706 | 1,306,000 | 706 |
2012-12-21 | 716 | 725 | 696 | 705 | 2,669,000 | 705 |
2012-12-20 | 723 | 736 | 718 | 727 | 2,089,000 | 727 |
2012-12-19 | 712 | 734 | 711 | 728 | 1,858,000 | 728 |
2012-12-18 | 718 | 720 | 701 | 701 | 2,052,000 | 701 |
2012-12-17 | 708 | 724 | 704 | 714 | 2,420,000 | 714 |
2012-12-14 | 685 | 695 | 682 | 692 | 3,047,000 | 692 |
2012-12-13 | 700 | 715 | 699 | 699 | 2,420,000 | 699 |
2012-12-12 | 687 | 697 | 682 | 694 | 1,731,000 | 694 |
2012-12-11 | 681 | 697 | 680 | 687 | 3,376,000 | 687 |
2012-12-10 | 658 | 678 | 658 | 677 | 3,119,000 | 677 |
2012-12-07 | 637 | 651 | 632 | 648 | 1,973,000 | 648 |
2012-12-06 | 635 | 641 | 630 | 639 | 2,175,000 | 639 |
2012-12-05 | 616 | 635 | 608 | 635 | 3,745,000 | 635 |
2012-12-04 | 619 | 624 | 611 | 615 | 4,078,000 | 615 |
2012-12-03 | 623 | 636 | 621 | 631 | 1,864,000 | 631 |
2012-11-30 | 634 | 636 | 611 | 612 | 4,234,000 | 612 |
2012-11-29 | 630 | 633 | 622 | 631 | 2,116,000 | 631 |
2012-11-28 | 640 | 643 | 612 | 620 | 3,238,000 | 620 |
2012-11-27 | 632 | 654 | 619 | 651 | 4,457,000 | 651 |
2012-11-26 | 632 | 641 | 621 | 630 | 5,870,000 | 630 |
2012-11-22 | 603 | 617 | 598 | 614 | 4,820,000 | 614 |
2012-11-21 | 597 | 603 | 587 | 593 | 3,160,000 | 593 |
2012-11-20 | 584 | 593 | 584 | 591 | 3,817,000 | 591 |
2012-11-19 | 572 | 587 | 572 | 585 | 4,042,000 | 585 |
2012-11-16 | 565 | 572 | 561 | 566 | 5,242,000 | 566 |
2012-11-15 | 568 | 578 | 561 | 571 | 5,167,000 | 571 |
2012-11-14 | 584 | 591 | 524 | 561 | 18,912,000 | 561 |
2012-11-13 | 640 | 646 | 618 | 624 | 6,751,000 | 624 |
2012-11-12 | 686 | 691 | 680 | 680 | 730,000 | 680 |
2012-11-09 | 681 | 690 | 675 | 688 | 886,000 | 688 |
2012-11-08 | 694 | 694 | 683 | 685 | 1,428,000 | 685 |
2012-11-07 | 702 | 705 | 694 | 699 | 2,183,000 | 699 |
2012-11-06 | 718 | 720 | 702 | 704 | 1,881,000 | 704 |
2012-11-05 | 736 | 736 | 720 | 722 | 1,549,000 | 722 |
2012-11-02 | 746 | 746 | 736 | 741 | 1,170,000 | 741 |
2012-11-01 | 748 | 752 | 731 | 738 | 1,334,000 | 738 |
2012-10-31 | 735 | 754 | 735 | 747 | 1,293,000 | 747 |
2012-10-30 | 722 | 760 | 722 | 745 | 2,195,000 | 745 |
2012-10-29 | 726 | 735 | 718 | 723 | 1,685,000 | 723 |
2012-10-26 | 759 | 767 | 728 | 728 | 2,894,000 | 728 |
2012-10-25 | 715 | 770 | 715 | 768 | 3,066,000 | 768 |
2012-10-24 | 719 | 736 | 714 | 725 | 1,989,000 | 725 |
2012-10-23 | 757 | 759 | 724 | 728 | 2,634,000 | 728 |
2012-10-22 | 755 | 762 | 742 | 756 | 2,452,000 | 756 |
2012-10-19 | 752 | 769 | 750 | 768 | 2,803,000 | 768 |
2012-10-18 | 734 | 750 | 728 | 747 | 2,469,000 | 747 |
2012-10-17 | 712 | 722 | 707 | 719 | 3,222,000 | 719 |
2012-10-16 | 701 | 706 | 696 | 703 | 1,559,000 | 703 |
2012-10-15 | 666 | 708 | 662 | 694 | 2,375,000 | 694 |
2012-10-12 | 657 | 679 | 657 | 676 | 2,455,000 | 676 |
2012-10-11 | 646 | 651 | 635 | 647 | 1,547,000 | 647 |
2012-10-10 | 664 | 664 | 637 | 652 | 2,053,000 | 652 |
2012-10-09 | 681 | 691 | 667 | 674 | 2,104,000 | 674 |
2012-10-05 | 671 | 674 | 664 | 671 | 875,000 | 671 |
2012-10-04 | 663 | 676 | 655 | 671 | 1,380,000 | 671 |
2012-10-03 | 647 | 656 | 643 | 645 | 2,046,000 | 645 |
2012-10-02 | 669 | 683 | 657 | 659 | 1,820,000 | 659 |
2012-10-01 | 686 | 688 | 669 | 673 | 1,536,000 | 673 |
2012-09-28 | 706 | 714 | 694 | 696 | 1,842,000 | 696 |
2012-09-27 | 690 | 711 | 686 | 706 | 2,358,000 | 706 |
2012-09-26 | 699 | 707 | 689 | 692 | 1,696,000 | 692 |
2012-09-25 | 716 | 722 | 699 | 705 | 3,404,000 | 705 |
2012-09-24 | 740 | 741 | 718 | 724 | 2,728,000 | 724 |
2012-09-21 | 765 | 765 | 744 | 748 | 2,453,000 | 748 |
2012-09-20 | 780 | 794 | 773 | 777 | 2,377,000 | 777 |
2012-09-19 | 773 | 802 | 763 | 788 | 3,798,000 | 788 |
2012-09-18 | 819 | 830 | 812 | 818 | 1,494,000 | 818 |
2012-09-14 | 808 | 821 | 806 | 812 | 1,322,000 | 812 |
2012-09-13 | 805 | 807 | 797 | 799 | 793,000 | 799 |
2012-09-12 | 798 | 810 | 793 | 808 | 771,000 | 808 |
2012-09-11 | 795 | 802 | 783 | 794 | 1,002,000 | 794 |
2012-09-10 | 810 | 814 | 795 | 801 | 1,604,000 | 801 |
2012-09-07 | 796 | 818 | 796 | 818 | 1,421,000 | 818 |
2012-09-06 | 773 | 779 | 765 | 773 | 1,237,000 | 773 |
2012-09-05 | 808 | 808 | 780 | 781 | 1,382,000 | 781 |
2012-09-04 | 810 | 813 | 799 | 807 | 690,000 | 807 |
2012-09-03 | 813 | 822 | 804 | 810 | 903,000 | 810 |
2012-08-31 | 811 | 823 | 811 | 811 | 1,301,000 | 811 |
2012-08-30 | 843 | 850 | 830 | 831 | 1,249,000 | 831 |
2012-08-29 | 850 | 854 | 843 | 851 | 796,000 | 851 |
2012-08-28 | 865 | 865 | 843 | 848 | 860,000 | 848 |
2012-08-27 | 886 | 887 | 868 | 869 | 425,000 | 869 |
2012-08-24 | 888 | 890 | 880 | 884 | 537,000 | 884 |
2012-08-23 | 890 | 903 | 884 | 902 | 452,000 | 902 |
2012-08-22 | 895 | 897 | 882 | 896 | 821,000 | 896 |
2012-08-21 | 920 | 922 | 898 | 909 | 721,000 | 909 |
2012-08-20 | 912 | 919 | 907 | 919 | 705,000 | 919 |
2012-08-17 | 890 | 913 | 888 | 909 | 1,256,000 | 909 |
2012-08-16 | 870 | 886 | 870 | 885 | 761,000 | 885 |
2012-08-15 | 880 | 883 | 856 | 870 | 659,000 | 870 |
2012-08-14 | 875 | 882 | 864 | 879 | 581,000 | 879 |
2012-08-13 | 877 | 881 | 872 | 875 | 314,000 | 875 |
2012-08-10 | 875 | 888 | 869 | 877 | 542,000 | 877 |
2012-08-09 | 866 | 885 | 866 | 883 | 564,000 | 883 |
2012-08-08 | 883 | 888 | 867 | 876 | 830,000 | 876 |
2012-08-07 | 860 | 877 | 859 | 873 | 1,002,000 | 873 |
2012-08-06 | 854 | 861 | 846 | 856 | 925,000 | 856 |
2012-08-03 | 838 | 845 | 829 | 839 | 732,000 | 839 |
2012-08-02 | 846 | 858 | 846 | 848 | 619,000 | 848 |
2012-08-01 | 852 | 856 | 841 | 844 | 764,000 | 844 |
2012-07-31 | 853 | 869 | 840 | 864 | 1,361,000 | 864 |
2012-07-30 | 842 | 854 | 837 | 847 | 1,983,000 | 847 |
2012-07-27 | 875 | 890 | 868 | 887 | 893,000 | 887 |
2012-07-26 | 841 | 861 | 836 | 858 | 1,007,000 | 858 |
2012-07-25 | 870 | 870 | 825 | 833 | 1,864,000 | 833 |
2012-07-24 | 880 | 886 | 876 | 879 | 879,000 | 879 |
2012-07-23 | 887 | 888 | 875 | 876 | 766,000 | 876 |
2012-07-20 | 903 | 910 | 898 | 904 | 1,240,000 | 904 |
2012-07-19 | 875 | 907 | 875 | 902 | 1,261,000 | 902 |
2012-07-18 | 884 | 887 | 856 | 860 | 2,045,000 | 860 |
2012-07-17 | 904 | 904 | 882 | 884 | 656,000 | 884 |
2012-07-13 | 892 | 908 | 888 | 903 | 797,000 | 903 |
2012-07-12 | 924 | 924 | 892 | 894 | 847,000 | 894 |
2012-07-11 | 910 | 922 | 908 | 920 | 428,000 | 920 |
2012-07-10 | 933 | 935 | 908 | 912 | 1,161,000 | 912 |
2012-07-09 | 950 | 950 | 932 | 933 | 635,000 | 933 |
2012-07-06 | 960 | 974 | 952 | 961 | 1,143,000 | 961 |
2012-07-05 | 955 | 965 | 947 | 952 | 549,000 | 952 |
2012-07-04 | 964 | 969 | 952 | 954 | 872,000 | 954 |
2012-07-03 | 948 | 961 | 948 | 961 | 798,000 | 961 |
2012-07-02 | 960 | 962 | 942 | 944 | 901,000 | 944 |
2012-06-29 | 918 | 948 | 914 | 943 | 1,045,000 | 943 |
2012-06-28 | 922 | 933 | 911 | 928 | 1,086,000 | 928 |
2012-06-27 | 917 | 918 | 898 | 907 | 964,000 | 907 |
2012-06-26 | 906 | 910 | 890 | 904 | 1,168,000 | 904 |
2012-06-25 | 935 | 937 | 918 | 920 | 462,000 | 920 |
2012-06-22 | 925 | 931 | 922 | 924 | 642,000 | 924 |
2012-06-21 | 931 | 946 | 931 | 940 | 574,000 | 940 |
2012-06-20 | 933 | 939 | 917 | 929 | 1,145,000 | 929 |
2012-06-19 | 944 | 944 | 919 | 923 | 1,340,000 | 923 |
2012-06-18 | 947 | 958 | 941 | 948 | 893,000 | 948 |
2012-06-15 | 928 | 934 | 915 | 918 | 989,000 | 918 |
2012-06-14 | 924 | 935 | 921 | 932 | 762,000 | 932 |
2012-06-13 | 946 | 948 | 929 | 939 | 778,000 | 939 |
2012-06-12 | 908 | 950 | 904 | 940 | 1,709,000 | 940 |
2012-06-11 | 906 | 927 | 905 | 923 | 1,134,000 | 923 |
2012-06-08 | 909 | 911 | 887 | 891 | 1,314,000 | 891 |
2012-06-07 | 914 | 916 | 893 | 903 | 712,000 | 903 |
2012-06-06 | 880 | 903 | 870 | 899 | 1,153,000 | 899 |
2012-06-05 | 847 | 872 | 847 | 870 | 1,048,000 | 870 |
2012-06-04 | 853 | 854 | 837 | 845 | 1,004,000 | 845 |
2012-06-01 | 895 | 901 | 872 | 875 | 1,369,000 | 875 |
2012-05-31 | 917 | 920 | 903 | 913 | 1,397,000 | 913 |
2012-05-30 | 915 | 936 | 898 | 934 | 1,596,000 | 934 |
2012-05-29 | 890 | 920 | 883 | 919 | 1,066,000 | 919 |
2012-05-28 | 904 | 904 | 876 | 889 | 851,000 | 889 |
2012-05-25 | 914 | 917 | 900 | 906 | 1,769,000 | 906 |
2012-05-24 | 900 | 907 | 882 | 899 | 1,449,000 | 899 |
2012-05-23 | 919 | 936 | 888 | 893 | 1,421,000 | 893 |
2012-05-22 | 894 | 930 | 894 | 917 | 1,706,000 | 917 |
2012-05-21 | 875 | 896 | 875 | 880 | 1,033,000 | 880 |
2012-05-18 | 905 | 906 | 873 | 885 | 1,560,000 | 885 |
2012-05-17 | 908 | 938 | 907 | 930 | 774,000 | 930 |
2012-05-16 | 921 | 934 | 906 | 912 | 573,000 | 912 |
2012-05-15 | 939 | 939 | 914 | 927 | 1,123,000 | 927 |
2012-05-14 | 947 | 958 | 931 | 941 | 694,000 | 941 |
2012-05-11 | 962 | 964 | 944 | 947 | 855,000 | 947 |
2012-05-10 | 955 | 967 | 943 | 958 | 1,216,000 | 958 |
2012-05-09 | 962 | 966 | 943 | 964 | 1,388,000 | 964 |
2012-05-08 | 958 | 975 | 953 | 962 | 1,232,000 | 962 |
2012-05-07 | 950 | 957 | 936 | 940 | 1,208,000 | 940 |
2012-05-02 | 975 | 988 | 975 | 979 | 1,050,000 | 979 |
2012-05-01 | 992 | 992 | 954 | 960 | 1,747,000 | 960 |
2012-04-27 | 1,002 | 1,033 | 993 | 1,002 | 835,000 | 1,002 |
2012-04-26 | 1,002 | 1,021 | 981 | 1,003 | 1,394,000 | 1,003 |
2012-04-25 | 1,039 | 1,040 | 1,008 | 1,011 | 1,049,000 | 1,011 |
2012-04-24 | 1,020 | 1,039 | 1,007 | 1,033 | 1,010,000 | 1,033 |
2012-04-23 | 1,040 | 1,052 | 1,027 | 1,031 | 1,448,000 | 1,031 |
2012-04-20 | 1,040 | 1,040 | 1,020 | 1,039 | 967,000 | 1,039 |
2012-04-19 | 1,028 | 1,033 | 1,020 | 1,027 | 744,000 | 1,027 |
2012-04-18 | 1,020 | 1,033 | 1,018 | 1,027 | 1,104,000 | 1,027 |
2012-04-17 | 995 | 996 | 978 | 989 | 961,000 | 989 |
2012-04-16 | 978 | 995 | 978 | 988 | 1,142,000 | 988 |
2012-04-13 | 999 | 1,000 | 971 | 977 | 619,000 | 977 |
2012-04-12 | 962 | 987 | 962 | 982 | 609,000 | 982 |
2012-04-11 | 966 | 967 | 949 | 962 | 1,059,000 | 962 |
2012-04-10 | 987 | 1,004 | 977 | 981 | 803,000 | 981 |
2012-04-09 | 980 | 990 | 978 | 979 | 866,000 | 979 |
2012-04-06 | 1,008 | 1,011 | 987 | 990 | 997,000 | 990 |
2012-04-05 | 1,010 | 1,023 | 1,002 | 1,017 | 956,000 | 1,017 |
2012-04-04 | 1,056 | 1,056 | 1,029 | 1,030 | 988,000 | 1,030 |
2012-04-03 | 1,042 | 1,058 | 1,039 | 1,055 | 1,245,000 | 1,055 |
2012-04-02 | 1,038 | 1,047 | 1,035 | 1,042 | 1,050,000 | 1,042 |
2012-03-30 | 1,017 | 1,033 | 1,013 | 1,028 | 1,092,000 | 1,028 |
2012-03-29 | 1,024 | 1,024 | 1,008 | 1,017 | 379,000 | 1,017 |
2012-03-28 | 1,025 | 1,038 | 1,018 | 1,032 | 599,000 | 1,032 |
2012-03-27 | 1,021 | 1,033 | 1,021 | 1,031 | 947,000 | 1,031 |
2012-03-26 | 994 | 1,024 | 992 | 1,018 | 1,517,000 | 1,018 |
2012-03-23 | 970 | 996 | 963 | 991 | 1,539,000 | 991 |
2012-03-22 | 1,001 | 1,019 | 978 | 984 | 2,792,000 | 984 |
2012-03-21 | 1,054 | 1,055 | 1,005 | 1,013 | 2,012,000 | 1,013 |
2012-03-19 | 1,045 | 1,054 | 1,045 | 1,051 | 648,000 | 1,051 |
2012-03-16 | 1,042 | 1,044 | 1,031 | 1,044 | 758,000 | 1,044 |
2012-03-15 | 1,054 | 1,057 | 1,036 | 1,046 | 1,040,000 | 1,046 |
2012-03-14 | 1,045 | 1,062 | 1,038 | 1,038 | 1,539,000 | 1,038 |
2012-03-13 | 1,021 | 1,036 | 1,015 | 1,017 | 1,608,000 | 1,017 |
2012-03-12 | 1,040 | 1,047 | 1,017 | 1,020 | 1,739,000 | 1,020 |
2012-03-09 | 1,012 | 1,033 | 1,008 | 1,021 | 1,300,000 | 1,021 |
2012-03-08 | 1,000 | 1,013 | 994 | 998 | 1,027,000 | 998 |
2012-03-07 | 980 | 994 | 973 | 984 | 1,469,000 | 984 |
2012-03-06 | 1,002 | 1,013 | 988 | 994 | 680,000 | 994 |
2012-03-05 | 1,026 | 1,029 | 996 | 1,002 | 1,017,000 | 1,002 |
2012-03-02 | 1,009 | 1,037 | 1,005 | 1,025 | 1,674,000 | 1,025 |
2012-03-01 | 1,022 | 1,027 | 981 | 989 | 2,060,000 | 989 |
2012-02-29 | 1,024 | 1,028 | 1,002 | 1,016 | 1,508,000 | 1,016 |
2012-02-28 | 1,005 | 1,012 | 987 | 1,011 | 1,341,000 | 1,011 |
2012-02-27 | 999 | 1,034 | 996 | 1,011 | 1,978,000 | 1,011 |
2012-02-24 | 975 | 995 | 974 | 988 | 883,000 | 988 |
2012-02-23 | 983 | 989 | 971 | 979 | 1,308,000 | 979 |
2012-02-22 | 968 | 981 | 959 | 976 | 1,262,000 | 976 |
2012-02-21 | 980 | 993 | 969 | 973 | 2,211,000 | 973 |
2012-02-20 | 974 | 989 | 967 | 971 | 2,367,000 | 971 |
2012-02-17 | 932 | 948 | 925 | 944 | 1,565,000 | 944 |
2012-02-16 | 924 | 929 | 912 | 915 | 1,087,000 | 915 |
2012-02-15 | 916 | 930 | 906 | 923 | 1,640,000 | 923 |
2012-02-14 | 892 | 903 | 885 | 903 | 1,140,000 | 903 |
2012-02-13 | 880 | 895 | 877 | 886 | 731,000 | 886 |
2012-02-10 | 893 | 895 | 876 | 879 | 633,000 | 879 |
2012-02-09 | 897 | 902 | 887 | 892 | 1,183,000 | 892 |
2012-02-08 | 890 | 907 | 884 | 905 | 1,026,000 | 905 |
2012-02-07 | 902 | 911 | 877 | 887 | 2,001,000 | 887 |
2012-02-06 | 886 | 914 | 884 | 910 | 2,514,000 | 910 |
2012-02-03 | 862 | 874 | 857 | 873 | 1,394,000 | 873 |
2012-02-02 | 868 | 872 | 855 | 861 | 806,000 | 861 |
2012-02-01 | 855 | 872 | 845 | 863 | 2,007,000 | 863 |
2012-01-31 | 851 | 892 | 834 | 875 | 3,494,000 | 875 |
2012-01-30 | 848 | 856 | 845 | 853 | 816,000 | 853 |
2012-01-27 | 867 | 869 | 846 | 848 | 1,594,000 | 848 |
2012-01-26 | 879 | 884 | 864 | 868 | 1,011,000 | 868 |
2012-01-25 | 868 | 883 | 867 | 878 | 593,000 | 878 |
2012-01-24 | 879 | 879 | 862 | 862 | 413,000 | 862 |
2012-01-23 | 878 | 887 | 868 | 876 | 904,000 | 876 |
2012-01-20 | 880 | 891 | 877 | 888 | 1,110,000 | 888 |
2012-01-19 | 850 | 871 | 845 | 871 | 1,313,000 | 871 |
2012-01-18 | 830 | 850 | 820 | 842 | 891,000 | 842 |
2012-01-17 | 830 | 832 | 820 | 830 | 649,000 | 830 |
2012-01-16 | 827 | 830 | 818 | 825 | 812,000 | 825 |
2012-01-13 | 815 | 832 | 815 | 827 | 1,365,000 | 827 |
2012-01-12 | 836 | 836 | 811 | 814 | 1,274,000 | 814 |
2012-01-11 | 846 | 851 | 832 | 841 | 1,446,000 | 841 |
2012-01-10 | 845 | 863 | 835 | 846 | 1,765,000 | 846 |
2012-01-06 | 841 | 844 | 817 | 831 | 1,191,000 | 831 |
2012-01-05 | 843 | 849 | 839 | 843 | 596,000 | 843 |
2012-01-04 | 848 | 858 | 842 | 844 | 993,000 | 844 |
分割・併合履歴 : [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株