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
2012-12-287297347247311,503,000731
2012-12-277327377217211,994,000721
2012-12-267157237117201,039,000720
2012-12-257207247007061,306,000706
2012-12-217167256967052,669,000705
2012-12-207237367187272,089,000727
2012-12-197127347117281,858,000728
2012-12-187187207017012,052,000701
2012-12-177087247047142,420,000714
2012-12-146856956826923,047,000692
2012-12-137007156996992,420,000699
2012-12-126876976826941,731,000694
2012-12-116816976806873,376,000687
2012-12-106586786586773,119,000677
2012-12-076376516326481,973,000648
2012-12-066356416306392,175,000639
2012-12-056166356086353,745,000635
2012-12-046196246116154,078,000615
2012-12-036236366216311,864,000631
2012-11-306346366116124,234,000612
2012-11-296306336226312,116,000631
2012-11-286406436126203,238,000620
2012-11-276326546196514,457,000651
2012-11-266326416216305,870,000630
2012-11-226036175986144,820,000614
2012-11-215976035875933,160,000593
2012-11-205845935845913,817,000591
2012-11-195725875725854,042,000585
2012-11-165655725615665,242,000566
2012-11-155685785615715,167,000571
2012-11-1458459152456118,912,000561
2012-11-136406466186246,751,000624
2012-11-12686691680680730,000680
2012-11-09681690675688886,000688
2012-11-086946946836851,428,000685
2012-11-077027056946992,183,000699
2012-11-067187207027041,881,000704
2012-11-057367367207221,549,000722
2012-11-027467467367411,170,000741
2012-11-017487527317381,334,000738
2012-10-317357547357471,293,000747
2012-10-307227607227452,195,000745
2012-10-297267357187231,685,000723
2012-10-267597677287282,894,000728
2012-10-257157707157683,066,000768
2012-10-247197367147251,989,000725
2012-10-237577597247282,634,000728
2012-10-227557627427562,452,000756
2012-10-197527697507682,803,000768
2012-10-187347507287472,469,000747
2012-10-177127227077193,222,000719
2012-10-167017066967031,559,000703
2012-10-156667086626942,375,000694
2012-10-126576796576762,455,000676
2012-10-116466516356471,547,000647
2012-10-106646646376522,053,000652
2012-10-096816916676742,104,000674
2012-10-05671674664671875,000671
2012-10-046636766556711,380,000671
2012-10-036476566436452,046,000645
2012-10-026696836576591,820,000659
2012-10-016866886696731,536,000673
2012-09-287067146946961,842,000696
2012-09-276907116867062,358,000706
2012-09-266997076896921,696,000692
2012-09-257167226997053,404,000705
2012-09-247407417187242,728,000724
2012-09-217657657447482,453,000748
2012-09-207807947737772,377,000777
2012-09-197738027637883,798,000788
2012-09-188198308128181,494,000818
2012-09-148088218068121,322,000812
2012-09-13805807797799793,000799
2012-09-12798810793808771,000808
2012-09-117958027837941,002,000794
2012-09-108108147958011,604,000801
2012-09-077968187968181,421,000818
2012-09-067737797657731,237,000773
2012-09-058088087807811,382,000781
2012-09-04810813799807690,000807
2012-09-03813822804810903,000810
2012-08-318118238118111,301,000811
2012-08-308438508308311,249,000831
2012-08-29850854843851796,000851
2012-08-28865865843848860,000848
2012-08-27886887868869425,000869
2012-08-24888890880884537,000884
2012-08-23890903884902452,000902
2012-08-22895897882896821,000896
2012-08-21920922898909721,000909
2012-08-20912919907919705,000919
2012-08-178909138889091,256,000909
2012-08-16870886870885761,000885
2012-08-15880883856870659,000870
2012-08-14875882864879581,000879
2012-08-13877881872875314,000875
2012-08-10875888869877542,000877
2012-08-09866885866883564,000883
2012-08-08883888867876830,000876
2012-08-078608778598731,002,000873
2012-08-06854861846856925,000856
2012-08-03838845829839732,000839
2012-08-02846858846848619,000848
2012-08-01852856841844764,000844
2012-07-318538698408641,361,000864
2012-07-308428548378471,983,000847
2012-07-27875890868887893,000887
2012-07-268418618368581,007,000858
2012-07-258708708258331,864,000833
2012-07-24880886876879879,000879
2012-07-23887888875876766,000876
2012-07-209039108989041,240,000904
2012-07-198759078759021,261,000902
2012-07-188848878568602,045,000860
2012-07-17904904882884656,000884
2012-07-13892908888903797,000903
2012-07-12924924892894847,000894
2012-07-11910922908920428,000920
2012-07-109339359089121,161,000912
2012-07-09950950932933635,000933
2012-07-069609749529611,143,000961
2012-07-05955965947952549,000952
2012-07-04964969952954872,000954
2012-07-03948961948961798,000961
2012-07-02960962942944901,000944
2012-06-299189489149431,045,000943
2012-06-289229339119281,086,000928
2012-06-27917918898907964,000907
2012-06-269069108909041,168,000904
2012-06-25935937918920462,000920
2012-06-22925931922924642,000924
2012-06-21931946931940574,000940
2012-06-209339399179291,145,000929
2012-06-199449449199231,340,000923
2012-06-18947958941948893,000948
2012-06-15928934915918989,000918
2012-06-14924935921932762,000932
2012-06-13946948929939778,000939
2012-06-129089509049401,709,000940
2012-06-119069279059231,134,000923
2012-06-089099118878911,314,000891
2012-06-07914916893903712,000903
2012-06-068809038708991,153,000899
2012-06-058478728478701,048,000870
2012-06-048538548378451,004,000845
2012-06-018959018728751,369,000875
2012-05-319179209039131,397,000913
2012-05-309159368989341,596,000934
2012-05-298909208839191,066,000919
2012-05-28904904876889851,000889
2012-05-259149179009061,769,000906
2012-05-249009078828991,449,000899
2012-05-239199368888931,421,000893
2012-05-228949308949171,706,000917
2012-05-218758968758801,033,000880
2012-05-189059068738851,560,000885
2012-05-17908938907930774,000930
2012-05-16921934906912573,000912
2012-05-159399399149271,123,000927
2012-05-14947958931941694,000941
2012-05-11962964944947855,000947
2012-05-109559679439581,216,000958
2012-05-099629669439641,388,000964
2012-05-089589759539621,232,000962
2012-05-079509579369401,208,000940
2012-05-029759889759791,050,000979
2012-05-019929929549601,747,000960
2012-04-271,0021,0339931,002835,0001,002
2012-04-261,0021,0219811,0031,394,0001,003
2012-04-251,0391,0401,0081,0111,049,0001,011
2012-04-241,0201,0391,0071,0331,010,0001,033
2012-04-231,0401,0521,0271,0311,448,0001,031
2012-04-201,0401,0401,0201,039967,0001,039
2012-04-191,0281,0331,0201,027744,0001,027
2012-04-181,0201,0331,0181,0271,104,0001,027
2012-04-17995996978989961,000989
2012-04-169789959789881,142,000988
2012-04-139991,000971977619,000977
2012-04-12962987962982609,000982
2012-04-119669679499621,059,000962
2012-04-109871,004977981803,000981
2012-04-09980990978979866,000979
2012-04-061,0081,011987990997,000990
2012-04-051,0101,0231,0021,017956,0001,017
2012-04-041,0561,0561,0291,030988,0001,030
2012-04-031,0421,0581,0391,0551,245,0001,055
2012-04-021,0381,0471,0351,0421,050,0001,042
2012-03-301,0171,0331,0131,0281,092,0001,028
2012-03-291,0241,0241,0081,017379,0001,017
2012-03-281,0251,0381,0181,032599,0001,032
2012-03-271,0211,0331,0211,031947,0001,031
2012-03-269941,0249921,0181,517,0001,018
2012-03-239709969639911,539,000991
2012-03-221,0011,0199789842,792,000984
2012-03-211,0541,0551,0051,0132,012,0001,013
2012-03-191,0451,0541,0451,051648,0001,051
2012-03-161,0421,0441,0311,044758,0001,044
2012-03-151,0541,0571,0361,0461,040,0001,046
2012-03-141,0451,0621,0381,0381,539,0001,038
2012-03-131,0211,0361,0151,0171,608,0001,017
2012-03-121,0401,0471,0171,0201,739,0001,020
2012-03-091,0121,0331,0081,0211,300,0001,021
2012-03-081,0001,0139949981,027,000998
2012-03-079809949739841,469,000984
2012-03-061,0021,013988994680,000994
2012-03-051,0261,0299961,0021,017,0001,002
2012-03-021,0091,0371,0051,0251,674,0001,025
2012-03-011,0221,0279819892,060,000989
2012-02-291,0241,0281,0021,0161,508,0001,016
2012-02-281,0051,0129871,0111,341,0001,011
2012-02-279991,0349961,0111,978,0001,011
2012-02-24975995974988883,000988
2012-02-239839899719791,308,000979
2012-02-229689819599761,262,000976
2012-02-219809939699732,211,000973
2012-02-209749899679712,367,000971
2012-02-179329489259441,565,000944
2012-02-169249299129151,087,000915
2012-02-159169309069231,640,000923
2012-02-148929038859031,140,000903
2012-02-13880895877886731,000886
2012-02-10893895876879633,000879
2012-02-098979028878921,183,000892
2012-02-088909078849051,026,000905
2012-02-079029118778872,001,000887
2012-02-068869148849102,514,000910
2012-02-038628748578731,394,000873
2012-02-02868872855861806,000861
2012-02-018558728458632,007,000863
2012-01-318518928348753,494,000875
2012-01-30848856845853816,000853
2012-01-278678698468481,594,000848
2012-01-268798848648681,011,000868
2012-01-25868883867878593,000878
2012-01-24879879862862413,000862
2012-01-23878887868876904,000876
2012-01-208808918778881,110,000888
2012-01-198508718458711,313,000871
2012-01-18830850820842891,000842
2012-01-17830832820830649,000830
2012-01-16827830818825812,000825
2012-01-138158328158271,365,000827
2012-01-128368368118141,274,000814
2012-01-118468518328411,446,000841
2012-01-108458638358461,765,000846
2012-01-068418448178311,191,000831
2012-01-05843849839843596,000843
2012-01-04848858842844993,000844

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