5486 日立金属(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,5161,5401,5051,5051,352,7001,505
2015-12-291,4981,5091,4671,5051,654,6001,505
2015-12-281,4871,5391,4811,5311,405,0001,531
2015-12-251,4901,5081,4591,4741,225,0001,474
2015-12-241,5351,5621,4881,4971,666,7001,497
2015-12-221,5111,5321,4951,5061,349,8001,506
2015-12-211,4871,5201,4781,5141,465,5001,514
2015-12-181,5141,5651,4911,5042,249,5001,504
2015-12-171,5621,5741,5271,5311,400,7001,531
2015-12-161,5161,5421,5071,5261,645,0001,526
2015-12-151,5231,5321,4871,4911,154,9001,491
2015-12-141,5181,5361,4961,5321,557,8001,532
2015-12-111,5181,5661,5181,5581,383,1001,558
2015-12-101,5441,5571,5371,5451,198,8001,545
2015-12-091,5441,5781,5371,5631,644,8001,563
2015-12-081,5951,5981,5471,5641,641,5001,564
2015-12-071,6041,6241,5991,6061,350,7001,606
2015-12-041,5891,6031,5691,5802,253,5001,580
2015-12-031,6361,6391,6091,6311,645,8001,631
2015-12-021,6381,6621,6221,6502,390,7001,650
2015-12-011,6061,6391,6021,6391,792,1001,639
2015-11-301,5921,6001,5761,5962,196,5001,596
2015-11-271,5941,6151,5861,5932,348,0001,593
2015-11-261,5671,5971,5641,5921,872,3001,592
2015-11-251,5401,5731,5381,5662,394,1001,566
2015-11-241,5451,5601,5351,5541,634,2001,554
2015-11-201,5611,5631,5361,5622,160,9001,562
2015-11-191,5601,5751,5481,5712,990,8001,571
2015-11-181,5701,5781,5231,5416,430,8001,541
2015-11-171,4201,4691,4201,4633,582,0001,463
2015-11-161,3901,4071,3811,4001,897,7001,400
2015-11-131,4151,4301,4081,4181,669,5001,418
2015-11-121,4161,4421,3941,4413,371,6001,441
2015-11-111,4011,4151,3921,4111,708,2001,411
2015-11-101,4161,4181,3901,4051,777,9001,405
2015-11-091,4181,4191,4001,4132,102,2001,413
2015-11-061,3821,4151,3771,4093,540,1001,409
2015-11-051,3501,3731,3411,3662,632,2001,366
2015-11-041,3631,3821,3561,3613,111,2001,361
2015-11-021,3901,3901,3351,3373,000,9001,337
2015-10-301,3851,3871,3431,3794,536,1001,379
2015-10-291,4211,4211,3671,3856,508,2001,385
2015-10-281,4701,4881,4081,4218,305,0001,421
2015-10-271,6551,6671,6061,6232,819,5001,623
2015-10-261,7211,7361,6881,6891,975,7001,689
2015-10-231,6621,6801,6411,6741,806,4001,674
2015-10-221,6001,6301,5871,6131,021,5001,613
2015-10-211,5821,6271,5671,6181,323,8001,618
2015-10-201,5771,5841,5511,575732,0001,575
2015-10-191,5851,5951,5591,5741,037,7001,574
2015-10-161,6201,6271,5901,5981,759,8001,598
2015-10-151,5601,6061,5411,5851,962,7001,585
2015-10-141,6171,6181,5681,5771,255,2001,577
2015-10-131,6331,6541,6161,6341,395,0001,634
2015-10-091,6041,6421,5921,6422,043,0001,642
2015-10-081,5541,6261,5531,5792,595,4001,579
2015-10-071,4861,5521,4781,5461,582,9001,546
2015-10-061,4801,4941,4661,472996,0001,472
2015-10-051,4291,4701,4241,455899,6001,455
2015-10-021,4111,4401,4021,4151,406,5001,415
2015-10-011,3991,4591,3991,4341,348,1001,434
2015-09-301,3671,4031,3671,3831,526,0001,383
2015-09-291,3901,3901,3391,3431,331,8001,343
2015-09-281,4371,4421,4061,4141,036,9001,414
2015-09-251,4031,4231,3901,4231,288,8001,423
2015-09-241,4431,4481,3961,4031,544,7001,403
2015-09-181,4871,4871,4471,4541,192,1001,454
2015-09-171,5021,5141,4941,500869,6001,500
2015-09-161,4581,4801,4581,4721,229,5001,472
2015-09-151,4511,4871,4471,4471,443,1001,447
2015-09-141,4811,4851,4551,462727,8001,462
2015-09-111,4941,5041,4711,4821,569,0001,482
2015-09-101,4951,4991,4661,4941,123,2001,494
2015-09-091,5071,5391,5001,5392,392,1001,539
2015-09-081,4481,4881,4441,4561,818,2001,456
2015-09-071,4271,4591,4191,4463,040,8001,446
2015-09-041,4521,4601,4071,4271,797,2001,427
2015-09-031,4731,5091,4571,4601,942,8001,460
2015-09-021,4491,4971,4411,4752,269,1001,475
2015-09-011,5381,5381,4741,4741,339,1001,474
2015-08-311,5821,5821,5211,5381,663,8001,538
2015-08-281,5421,5921,5371,5821,754,9001,582
2015-08-271,5061,5221,4941,5021,726,0001,502
2015-08-261,4741,4911,4381,4822,851,6001,482
2015-08-251,4701,5481,4421,4722,394,3001,472
2015-08-241,6101,6281,5381,5403,249,9001,540
2015-08-211,7001,7071,6801,6811,720,4001,681
2015-08-201,7651,7651,7151,7261,665,6001,726
2015-08-191,7911,8071,7641,7671,441,8001,767
2015-08-181,8431,8451,7901,8051,688,5001,805
2015-08-171,8311,8471,8151,847742,9001,847
2015-08-141,8301,8491,8191,830737,4001,830
2015-08-131,8441,8631,8231,831873,8001,831
2015-08-121,8691,8911,8381,8571,790,6001,857
2015-08-111,8661,8931,8611,8841,519,6001,884
2015-08-101,8441,8631,8391,8501,395,8001,850
2015-08-071,8361,8651,8171,8592,365,1001,859
2015-08-061,8151,8301,8081,8161,708,4001,816
2015-08-051,7751,8121,7711,8021,556,6001,802
2015-08-041,7951,8151,7711,7811,281,9001,781
2015-08-031,8451,8451,7931,8071,151,0001,807
2015-07-311,8351,8451,8061,8451,959,3001,845
2015-07-301,8001,8461,7861,8352,531,5001,835
2015-07-291,7991,8061,7631,7732,922,7001,773
2015-07-281,7241,7341,7021,7191,733,6001,719
2015-07-271,7601,7621,7311,7361,214,3001,736
2015-07-241,7451,7731,7391,7661,166,6001,766
2015-07-231,7781,7781,7271,7611,540,3001,761
2015-07-221,7511,7681,7411,754955,9001,754
2015-07-211,8001,8001,7651,7671,371,4001,767
2015-07-171,7851,7981,7631,7661,629,0001,766
2015-07-161,7631,7631,7351,762920,4001,762
2015-07-151,7961,7991,7421,7531,510,1001,753
2015-07-141,7901,8261,7751,7852,029,8001,785
2015-07-131,7351,7681,7331,7391,324,5001,739
2015-07-101,7151,7431,7141,7211,693,5001,721
2015-07-091,6741,7181,6391,7121,908,3001,712
2015-07-081,7951,8051,7131,7142,385,6001,714
2015-07-071,7831,8031,7781,7822,568,6001,782
2015-07-061,7921,8181,7911,7961,289,2001,796
2015-07-031,8501,8631,8241,8321,524,7001,832
2015-07-021,8851,8891,8511,8551,225,4001,855
2015-07-011,9001,9331,8601,8731,049,4001,873
2015-06-301,8911,8911,8651,8811,198,0001,881
2015-06-291,8691,8951,8641,8821,420,0001,882
2015-06-261,9301,9431,9101,9141,194,0001,914
2015-06-251,9601,9601,9261,9261,200,0001,926
2015-06-241,9661,9831,9651,970977,0001,970
2015-06-231,9791,9861,9551,9771,397,0001,977
2015-06-221,9991,9991,9441,9711,597,0001,971
2015-06-191,9381,9731,9191,9681,936,0001,968
2015-06-181,9401,9441,9081,9091,323,0001,909
2015-06-171,9551,9611,9251,9361,491,0001,936
2015-06-161,9811,9831,9341,9432,362,0001,943
2015-06-152,0002,0241,9912,005750,0002,005
2015-06-122,0192,0221,9972,0111,542,0002,011
2015-06-112,0082,0181,9982,0151,057,0002,015
2015-06-102,0092,0301,9922,0081,669,0002,008
2015-06-092,0322,0422,0182,0251,353,0002,025
2015-06-082,0632,0642,0392,0561,134,0002,056
2015-06-052,0502,0822,0452,079887,0002,079
2015-06-042,0922,0942,0662,078756,0002,078
2015-06-032,0612,0902,0562,0811,065,0002,081
2015-06-022,0892,0922,0552,0841,644,0002,084
2015-06-012,0652,0842,0492,0801,426,0002,080
2015-05-292,0512,0732,0302,0672,162,0002,067
2015-05-282,0562,0622,0392,0461,535,0002,046
2015-05-272,0492,0592,0362,0471,765,0002,047
2015-05-262,0602,0762,0452,070760,0002,070
2015-05-252,0672,0822,0522,0601,182,0002,060
2015-05-222,0932,0962,0672,0791,250,0002,079
2015-05-212,0792,1242,0522,0711,835,0002,071
2015-05-202,0682,0732,0172,0491,846,0002,049
2015-05-192,0502,0802,0302,0612,300,0002,061
2015-05-182,0472,0572,0212,0391,337,0002,039
2015-05-152,0692,0692,0022,0311,266,0002,031
2015-05-142,1002,1222,0252,0443,239,0002,044
2015-05-132,0202,1052,0022,0955,496,0002,095
2015-05-121,8841,9051,8751,9001,205,0001,900
2015-05-111,9011,9011,8691,872796,0001,872
2015-05-081,8531,8891,8501,8841,036,0001,884
2015-05-071,8501,8651,8351,8511,126,0001,851
2015-05-011,8701,8731,8501,865799,0001,865
2015-04-301,8871,9001,8611,8811,424,0001,881
2015-04-281,8991,9121,8851,9081,199,0001,908
2015-04-271,9331,9351,8911,8991,079,0001,899
2015-04-241,9201,9331,9181,929918,0001,929
2015-04-231,9001,9291,9001,9251,224,0001,925
2015-04-221,9301,9381,8981,9071,321,0001,907
2015-04-211,9021,9251,9011,9161,573,0001,916
2015-04-201,8751,8941,8651,8861,477,0001,886
2015-04-171,8701,8781,8501,8731,448,0001,873
2015-04-161,8401,8671,8271,8671,419,0001,867
2015-04-151,8391,8391,8181,8271,536,0001,827
2015-04-141,8001,8411,7981,8411,532,0001,841
2015-04-131,7991,7991,7781,7921,324,0001,792
2015-04-101,8011,8011,7851,7901,549,0001,790
2015-04-091,8141,8141,8041,808993,0001,808
2015-04-081,8061,8141,7931,8011,459,0001,801
2015-04-071,7941,8101,7861,8011,985,0001,801
2015-04-061,8011,8041,7851,7941,091,0001,794
2015-04-031,8121,8191,7961,8071,094,0001,807
2015-04-021,8061,8351,7961,8191,457,0001,819
2015-04-011,8311,8391,7931,8012,063,0001,801
2015-03-311,8901,8901,8431,8451,734,0001,845
2015-03-301,8761,8781,8491,8731,229,0001,873
2015-03-271,8701,9091,8531,8691,704,0001,869
2015-03-261,9061,9301,8881,9071,874,0001,907
2015-03-251,8951,9181,8821,9111,604,0001,911
2015-03-241,8801,8851,8561,8731,567,0001,873
2015-03-231,9301,9371,8801,8871,481,0001,887
2015-03-201,9191,9581,8931,9263,272,0001,926
2015-03-191,8431,8891,8281,8832,150,0001,883
2015-03-181,8511,8511,8271,839904,0001,839
2015-03-171,8641,8651,8271,8491,726,0001,849
2015-03-161,8261,8591,8231,8541,863,0001,854
2015-03-131,8291,8421,8171,8331,701,0001,833
2015-03-121,8221,8311,8031,8121,799,0001,812
2015-03-111,8111,8431,8111,8361,064,0001,836
2015-03-101,8211,8381,8031,8231,799,0001,823
2015-03-091,8331,8331,8061,8061,312,0001,806
2015-03-061,8381,8471,8131,8331,598,0001,833
2015-03-051,8251,8461,8251,8401,739,0001,840
2015-03-041,8891,8891,8391,8511,989,0001,851
2015-03-031,9321,9361,8781,8961,773,0001,896
2015-03-021,9251,9411,9061,9101,054,0001,910
2015-02-271,9161,9401,9161,9271,707,0001,927
2015-02-261,9001,9141,8901,9141,092,0001,914
2015-02-251,9101,9151,8941,9011,180,0001,901
2015-02-241,9011,9161,8921,9101,650,0001,910
2015-02-231,9171,9351,9021,9121,361,0001,912
2015-02-201,9071,9201,8861,9012,802,0001,901
2015-02-191,8601,9201,8511,9162,875,0001,916
2015-02-181,8411,8811,8291,8583,897,0001,858
2015-02-171,8001,8171,7761,8112,766,0001,811
2015-02-161,8701,8701,7961,7972,563,0001,797
2015-02-131,8641,8641,8411,8471,196,0001,847
2015-02-121,9001,9001,8421,8452,421,0001,845
2015-02-101,8761,8801,8481,8601,526,0001,860
2015-02-091,8501,8561,8281,8501,875,0001,850
2015-02-061,8391,8591,8231,8401,732,0001,840
2015-02-051,8901,9011,8191,8222,572,0001,822
2015-02-041,8951,9231,8621,8903,711,0001,890
2015-02-031,9061,9281,8861,8991,857,0001,899
2015-02-021,9011,9261,8921,9081,618,0001,908
2015-01-301,9561,9781,9311,9361,306,0001,936
2015-01-291,9481,9671,9401,9421,072,0001,942
2015-01-281,9651,9821,9481,9641,699,0001,964
2015-01-272,0112,0241,9881,9921,662,0001,992
2015-01-261,9652,0021,9611,9971,685,0001,997
2015-01-231,9471,9931,9471,9892,785,0001,989
2015-01-221,8891,9191,8861,9152,063,0001,915
2015-01-211,8951,8971,8661,8831,616,0001,883
2015-01-201,8561,8731,8351,8552,122,0001,855
2015-01-191,9101,9131,8641,8671,549,0001,867
2015-01-161,8421,8761,8321,8702,548,0001,870
2015-01-151,8911,8921,8591,8891,246,0001,889
2015-01-141,9101,9271,8741,8921,499,0001,892
2015-01-131,8841,8991,8541,8991,863,0001,899
2015-01-091,9281,9361,8911,9222,453,0001,922
2015-01-081,9761,9801,9321,9381,859,0001,938
2015-01-071,9511,9891,9511,967654,0001,967
2015-01-061,9821,9981,9611,967863,0001,967
2015-01-052,0402,0402,0092,0171,157,0002,017

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