5486 日立金属(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4801,4871,4641,4861,503,0001,486
2013-12-271,4361,4521,4301,451809,0001,451
2013-12-261,4281,4361,4181,430784,0001,430
2013-12-251,4121,4221,4021,4071,035,0001,407
2013-12-241,4281,4391,4101,4121,087,0001,412
2013-12-201,4481,4491,4331,4381,316,0001,438
2013-12-191,4401,4551,4281,4481,293,0001,448
2013-12-181,3951,4241,3951,421923,0001,421
2013-12-171,3841,4141,3841,4121,317,0001,412
2013-12-161,3891,3951,3701,3751,308,0001,375
2013-12-131,3951,4181,3941,4012,042,0001,401
2013-12-121,4251,4301,4121,4201,128,0001,420
2013-12-111,4551,4671,4261,4471,369,0001,447
2013-12-101,4801,4901,4611,4701,226,0001,470
2013-12-091,4471,4781,4471,4761,416,0001,476
2013-12-061,4161,4261,4051,4191,157,0001,419
2013-12-051,4211,4521,4161,4211,859,0001,421
2013-12-041,4041,4471,4041,4112,190,0001,411
2013-12-031,4381,4551,4281,4391,922,0001,439
2013-12-021,4431,4451,3921,4082,491,0001,408
2013-11-291,3781,4611,3751,4553,690,0001,455
2013-11-281,3621,3741,3621,374641,0001,374
2013-11-271,3521,3621,3501,353643,0001,353
2013-11-261,3881,3881,3651,3671,424,0001,367
2013-11-251,3661,4081,3661,3932,072,0001,393
2013-11-221,3601,3731,3371,3461,682,0001,346
2013-11-211,3311,3551,3241,3521,752,0001,352
2013-11-201,3301,3301,3081,313873,0001,313
2013-11-191,3351,3411,3251,328948,0001,328
2013-11-181,3391,3501,3311,3431,471,0001,343
2013-11-151,3301,3501,3121,3401,892,0001,340
2013-11-141,3041,3301,3001,3251,404,0001,325
2013-11-131,3281,3311,2911,3042,771,0001,304
2013-11-121,3051,3301,3011,330772,0001,330
2013-11-111,3231,3251,2941,299580,0001,299
2013-11-081,3061,3131,2851,2951,235,0001,295
2013-11-071,3161,3311,3061,3192,008,0001,319
2013-11-061,2981,3111,2931,3041,399,0001,304
2013-11-051,3201,3201,2841,2861,722,0001,286
2013-11-011,3231,3281,3021,3112,708,0001,311
2013-10-311,3091,3361,3061,3202,113,0001,320
2013-10-301,3001,3191,2961,3052,381,0001,305
2013-10-291,2881,3141,2451,2903,616,0001,290
2013-10-281,2471,2521,2301,248893,0001,248
2013-10-251,2481,2511,2171,217900,0001,217
2013-10-241,2301,2671,2121,2561,850,0001,256
2013-10-231,2601,2751,2341,2361,183,0001,236
2013-10-221,2651,2771,2471,264852,0001,264
2013-10-211,2781,2851,2671,271625,0001,271
2013-10-181,2791,2901,2691,279466,0001,279
2013-10-171,2741,2851,2631,278763,0001,278
2013-10-161,2731,2751,2501,259762,0001,259
2013-10-151,2881,3001,2741,2871,137,0001,287
2013-10-111,2541,2791,2491,2791,491,0001,279
2013-10-101,2321,2481,2301,248665,0001,248
2013-10-091,1801,2211,1791,221494,0001,221
2013-10-081,1961,1971,1751,1911,200,0001,191
2013-10-071,2271,2301,2021,210706,0001,210
2013-10-041,1961,2331,1961,2281,149,0001,228
2013-10-031,2021,2161,1881,195615,0001,195
2013-10-021,2191,2361,1961,2021,169,0001,202
2013-10-011,2071,2251,2031,2151,161,0001,215
2013-09-301,2241,2301,2021,2041,110,0001,204
2013-09-271,2441,2591,2331,2391,062,0001,239
2013-09-261,2211,2411,2121,2321,124,0001,232
2013-09-251,2531,2591,2311,232877,0001,232
2013-09-241,2541,2711,2541,267620,0001,267
2013-09-201,2551,2751,2541,2641,044,0001,264
2013-09-191,2501,2531,2311,2451,361,0001,245
2013-09-181,2491,2551,2301,236698,0001,236
2013-09-171,2301,2531,2271,2331,092,0001,233
2013-09-131,2211,2291,2031,218866,0001,218
2013-09-121,2101,2331,2051,226753,0001,226
2013-09-111,2291,2381,2021,205791,0001,205
2013-09-101,2081,2241,2001,217773,0001,217
2013-09-091,2101,2101,1891,201977,0001,201
2013-09-061,1871,1991,1701,177998,0001,177
2013-09-051,1841,1891,1651,1821,374,0001,182
2013-09-041,1891,1901,1591,1811,704,0001,181
2013-09-031,2051,2111,1831,1921,390,0001,192
2013-09-021,1791,2011,1731,1902,072,0001,190
2013-08-301,1571,1921,1441,1812,908,0001,181
2013-08-291,1251,1451,1121,1411,394,0001,141
2013-08-281,1301,1551,1071,1321,482,0001,132
2013-08-271,1591,1781,1561,1671,029,0001,167
2013-08-261,1781,1861,1521,1581,221,0001,158
2013-08-231,1661,1851,1611,1751,592,0001,175
2013-08-221,1401,1421,1081,1371,872,0001,137
2013-08-211,1281,1581,1251,1451,031,0001,145
2013-08-201,1351,1541,1311,1311,241,0001,131
2013-08-191,1531,1701,1351,1551,863,0001,155
2013-08-161,1531,1771,1511,1631,397,0001,163
2013-08-151,1631,1871,1541,1564,278,0001,156
2013-08-141,1741,2191,1541,1705,213,0001,170
2013-08-131,1921,1951,1581,1742,167,0001,174
2013-08-121,1621,1971,1521,1622,966,0001,162
2013-08-091,1861,1891,1651,1711,670,0001,171
2013-08-081,2181,2181,1721,1772,386,0001,177
2013-08-071,2271,2431,2171,2182,032,0001,218
2013-08-061,2531,2531,2091,2272,437,0001,227
2013-08-051,2481,2741,2451,2571,004,0001,257
2013-08-021,2501,2771,2321,2752,689,0001,275
2013-08-011,2001,2481,1921,2453,400,0001,245
2013-07-311,1781,2081,1591,1794,142,0001,179
2013-07-301,1731,2201,1631,2144,107,0001,214
2013-07-291,1501,1861,1401,1738,486,0001,173
2013-07-261,1361,1371,0591,0652,482,0001,065
2013-07-251,1191,1471,1171,1422,835,0001,142
2013-07-241,0991,1201,0941,1182,019,0001,118
2013-07-231,0571,1001,0571,1001,809,0001,100
2013-07-221,0711,0711,0531,0571,001,0001,057
2013-07-191,0931,0961,0541,0582,334,0001,058
2013-07-181,0601,0821,0561,0771,557,0001,077
2013-07-171,0751,0831,0541,0652,165,0001,065
2013-07-161,0891,0931,0691,0841,807,0001,084
2013-07-121,0591,0751,0521,0722,171,0001,072
2013-07-111,0701,0841,0541,0692,548,0001,069
2013-07-101,1131,1211,0821,0911,414,0001,091
2013-07-091,1011,1271,0951,1242,733,0001,124
2013-07-081,1271,1381,0681,0712,402,0001,071
2013-07-051,0931,1221,0851,1201,843,0001,120
2013-07-041,1211,1361,1141,121967,0001,121
2013-07-031,1251,1401,1091,1391,431,0001,139
2013-07-021,1351,1421,1021,1212,399,0001,121
2013-07-011,1171,1251,0721,1052,604,0001,105
2013-06-281,0901,1451,0301,1164,831,0001,116
2013-06-271,0671,0951,0651,0891,449,0001,089
2013-06-261,1021,1141,0301,0473,351,0001,047
2013-06-251,1061,1201,0731,0885,068,0001,088
2013-06-241,1231,1541,1031,1061,369,0001,106
2013-06-211,0681,1221,0621,1152,396,0001,115
2013-06-201,0951,1331,0891,1142,118,0001,114
2013-06-191,0801,1231,0791,0992,359,0001,099
2013-06-181,0391,0761,0271,0562,644,0001,056
2013-06-179741,0379711,0321,956,0001,032
2013-06-141,0361,0389779812,893,000981
2013-06-131,0131,0169859851,863,000985
2013-06-121,0201,0591,0031,0401,685,0001,040
2013-06-111,0541,0751,0411,0501,587,0001,050
2013-06-101,0521,0831,0341,0702,428,0001,070
2013-06-079891,0019509692,401,000969
2013-06-061,0071,0561,0071,0132,582,0001,013
2013-06-051,0601,0681,0251,0271,906,0001,027
2013-06-041,0291,0661,0181,0592,336,0001,059
2013-06-031,0411,0521,0231,0281,825,0001,028
2013-05-311,0631,1031,0611,0623,433,0001,062
2013-05-301,0251,0791,0241,0602,134,0001,060
2013-05-291,0901,0991,0551,0632,060,0001,063
2013-05-281,0291,1001,0121,0773,744,0001,077
2013-05-271,0601,0891,0331,0411,900,0001,041
2013-05-241,1121,1641,0521,0934,038,0001,093
2013-05-231,1961,2251,1161,1192,079,0001,119
2013-05-221,2341,2341,1681,1951,740,0001,195
2013-05-211,1921,2371,1831,2092,755,0001,209
2013-05-201,1451,1911,1401,1862,215,0001,186
2013-05-171,1221,1391,1001,1241,004,0001,124
2013-05-161,1221,1431,1041,1252,125,0001,125
2013-05-151,1491,1531,1171,1222,255,0001,122
2013-05-141,1621,1641,1361,1361,904,0001,136
2013-05-131,1771,1771,1481,1521,788,0001,152
2013-05-101,1381,1931,1321,1763,327,0001,176
2013-05-091,1141,1201,0931,0941,967,0001,094
2013-05-081,0911,1171,0841,1142,396,0001,114
2013-05-071,0341,0821,0321,0772,837,0001,077
2013-05-021,0221,0229981,004994,0001,004
2013-05-011,0121,0361,0031,0242,136,0001,024
2013-04-309851,0079721,0072,287,0001,007
2013-04-269971,0089669701,723,000970
2013-04-259901,0129851,0072,004,0001,007
2013-04-249649839639831,606,000983
2013-04-239549639509521,303,000952
2013-04-229479639469601,682,000960
2013-04-199249429149371,558,000937
2013-04-189129409049221,594,000922
2013-04-179059279039201,168,000920
2013-04-168909118898971,904,000897
2013-04-159249349159201,245,000920
2013-04-129429449229341,170,000934
2013-04-119459509269371,387,000937
2013-04-109159449139342,752,000934
2013-04-099099128939002,824,000900
2013-04-088668768468581,476,000858
2013-04-058658798418471,559,000847
2013-04-048058507978502,144,000850
2013-04-038338388118171,652,000817
2013-04-028288398148212,007,000821
2013-04-018718798438431,348,000843
2013-03-299009108778811,493,000881
2013-03-288919018908971,175,000897
2013-03-278959078888921,153,000892
2013-03-268858988808931,194,000893
2013-03-259109118858971,319,000897
2013-03-229109118989031,601,000903
2013-03-219279339199241,379,000924
2013-03-199249329219261,309,000926
2013-03-189349349109121,752,000912
2013-03-159479599479491,527,000949
2013-03-149369449299421,789,000942
2013-03-139219299159171,565,000917
2013-03-129279369199212,021,000921
2013-03-119199299089141,895,000914
2013-03-089049108979041,886,000904
2013-03-079229258938962,278,000896
2013-03-069059229019202,026,000920
2013-03-059099148898941,827,000894
2013-03-048959098959042,434,000904
2013-03-018658848608781,487,000878
2013-02-288608748508672,616,000867
2013-02-278698728578581,838,000858
2013-02-268718948678742,753,000874
2013-02-258979048868911,329,000891
2013-02-228778938688861,641,000886
2013-02-219049048668761,753,000876
2013-02-209109118979051,936,000905
2013-02-198949148929022,098,000902
2013-02-188828928808851,740,000885
2013-02-158828828638763,902,000876
2013-02-148478938428826,431,000882
2013-02-138208438208321,612,000832
2013-02-128588638278271,716,000827
2013-02-088738738428442,204,000844
2013-02-078488758478722,541,000872
2013-02-068438578378522,286,000852
2013-02-058408428188212,333,000821
2013-02-048368558368553,616,000855
2013-02-017858287858154,819,000815
2013-01-317607947517854,138,000785
2013-01-307487557407492,041,000749
2013-01-297357587357461,533,000746
2013-01-287767787567561,615,000756
2013-01-257627707587662,251,000766
2013-01-247347467247372,615,000737
2013-01-237517667467481,577,000748
2013-01-227777777567611,977,000761
2013-01-217757837667761,732,000776
2013-01-187857907707802,109,000780
2013-01-177757827527701,925,000770
2013-01-167978027727782,213,000778
2013-01-158048077738003,694,000800
2013-01-118028057857952,184,000795
2013-01-107908157907962,753,000796
2013-01-097457897437842,750,000784
2013-01-087627647467532,395,000753
2013-01-077947957587631,698,000763
2013-01-047567797517792,482,000779

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