5486 日立金属(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,566	1,587	1,554	1,584	972,900	1,584
2016-12-29	1,591	1,596	1,561	1,566	882,300	1,566
2016-12-28	1,562	1,613	1,562	1,603	953,200	1,603
2016-12-27	1,549	1,570	1,549	1,558	714,300	1,558
2016-12-26	1,573	1,579	1,548	1,551	768,500	1,551
2016-12-22	1,571	1,575	1,555	1,572	957,900	1,572
2016-12-21	1,592	1,615	1,570	1,575	1,486,600	1,575
2016-12-20	1,586	1,619	1,584	1,615	1,102,300	1,615
2016-12-19	1,616	1,616	1,592	1,599	891,900	1,599
2016-12-16	1,630	1,647	1,629	1,631	1,450,200	1,631
2016-12-15	1,610	1,627	1,591	1,609	1,108,900	1,609
2016-12-14	1,590	1,611	1,585	1,597	1,234,700	1,597
2016-12-13	1,565	1,592	1,556	1,590	1,398,400	1,590
2016-12-12	1,615	1,620	1,567	1,602	1,690,000	1,602
2016-12-09	1,608	1,611	1,585	1,605	1,621,200	1,605
2016-12-08	1,628	1,628	1,583	1,608	2,456,800	1,608
2016-12-07	1,529	1,549	1,518	1,548	1,334,800	1,548
2016-12-06	1,503	1,516	1,489	1,515	1,705,400	1,515
2016-12-05	1,479	1,484	1,464	1,473	1,177,100	1,473
2016-12-02	1,509	1,517	1,485	1,494	1,205,800	1,494
2016-12-01	1,525	1,532	1,501	1,507	1,514,600	1,507
2016-11-30	1,509	1,509	1,492	1,495	1,463,300	1,495
2016-11-29	1,493	1,504	1,489	1,502	860,700	1,502
2016-11-28	1,498	1,511	1,488	1,506	1,269,100	1,506
2016-11-25	1,469	1,514	1,466	1,503	2,066,500	1,503
2016-11-24	1,470	1,484	1,453	1,476	1,417,100	1,476
2016-11-22	1,458	1,465	1,438	1,452	1,234,700	1,452
2016-11-21	1,477	1,478	1,440	1,451	1,439,300	1,451
2016-11-18	1,478	1,485	1,472	1,473	1,972,400	1,473
2016-11-17	1,441	1,459	1,433	1,453	1,157,600	1,453
2016-11-16	1,488	1,491	1,467	1,469	2,251,400	1,469
2016-11-15	1,463	1,479	1,454	1,470	1,665,700	1,470
2016-11-14	1,417	1,483	1,411	1,463	2,486,000	1,463
2016-11-11	1,380	1,425	1,370	1,396	2,833,400	1,396
2016-11-10	1,376	1,382	1,351	1,360	4,037,000	1,360
2016-11-09	1,364	1,382	1,270	1,292	2,933,600	1,292
2016-11-08	1,345	1,366	1,342	1,357	1,786,700	1,357
2016-11-07	1,348	1,358	1,334	1,343	1,813,400	1,343
2016-11-04	1,288	1,328	1,286	1,320	2,437,800	1,320
2016-11-02	1,280	1,298	1,276	1,288	1,617,800	1,288
2016-11-01	1,295	1,306	1,273	1,291	2,281,700	1,291
2016-10-31	1,310	1,317	1,292	1,312	1,932,200	1,312
2016-10-28	1,296	1,337	1,296	1,327	3,810,000	1,327
2016-10-27	1,355	1,368	1,336	1,342	1,736,600	1,342
2016-10-26	1,347	1,354	1,331	1,351	1,189,900	1,351
2016-10-25	1,321	1,350	1,318	1,339	1,526,600	1,339
2016-10-24	1,336	1,339	1,299	1,322	1,956,300	1,322
2016-10-21	1,344	1,344	1,324	1,337	1,275,800	1,337
2016-10-20	1,342	1,350	1,323	1,347	1,136,500	1,347
2016-10-19	1,345	1,353	1,336	1,346	2,137,800	1,346
2016-10-17	1,276	1,313	1,267	1,310	1,556,300	1,310
2016-10-13	1,276	1,276	1,243	1,255	933,200	1,255
2016-10-12	1,254	1,270	1,248	1,254	1,148,900	1,254
2016-10-11	1,285	1,300	1,271	1,276	1,118,500	1,276
2016-10-07	1,286	1,298	1,278	1,282	931,400	1,282
2016-10-06	1,295	1,300	1,281	1,284	1,087,800	1,284
2016-10-05	1,267	1,296	1,248	1,285	1,723,100	1,285
2016-10-04	1,255	1,285	1,250	1,278	1,638,600	1,278
2016-10-03	1,233	1,248	1,223	1,246	1,133,400	1,246
2016-09-30	1,218	1,238	1,205	1,232	1,482,100	1,232
2016-09-29	1,233	1,252	1,230	1,240	1,175,800	1,240
2016-09-28	1,221	1,225	1,200	1,211	1,108,900	1,211
2016-09-27	1,174	1,216	1,167	1,215	1,323,900	1,215
2016-09-26	1,191	1,199	1,181	1,185	817,700	1,185
2016-09-23	1,216	1,216	1,194	1,206	1,328,200	1,206
2016-09-21	1,190	1,221	1,165	1,217	1,457,100	1,217
2016-09-20	1,176	1,207	1,165	1,188	1,535,200	1,188
2016-09-16	1,215	1,220	1,193	1,199	1,227,100	1,199
2016-09-15	1,199	1,210	1,186	1,201	1,113,200	1,201
2016-09-14	1,219	1,230	1,203	1,217	1,488,300	1,217
2016-09-13	1,260	1,260	1,234	1,240	1,084,400	1,240
2016-09-12	1,253	1,257	1,227	1,238	1,391,300	1,238
2016-09-09	1,239	1,305	1,234	1,290	2,820,100	1,290
2016-09-08	1,239	1,244	1,226	1,239	1,269,200	1,239
2016-09-07	1,248	1,255	1,211	1,238	1,581,600	1,238
2016-09-06	1,270	1,290	1,252	1,273	1,164,000	1,273
2016-09-05	1,281	1,296	1,272	1,277	1,419,300	1,277
2016-09-02	1,260	1,260	1,228	1,238	1,262,400	1,238
2016-09-01	1,262	1,275	1,244	1,264	1,640,000	1,264
2016-08-31	1,202	1,259	1,200	1,252	2,053,300	1,252
2016-08-30	1,190	1,194	1,178	1,191	527,600	1,191
2016-08-29	1,180	1,202	1,171	1,186	1,002,600	1,186
2016-08-26	1,186	1,186	1,152	1,152	829,900	1,152
2016-08-25	1,156	1,176	1,155	1,172	1,037,300	1,172
2016-08-24	1,163	1,175	1,156	1,160	726,900	1,160
2016-08-23	1,170	1,170	1,137	1,150	1,257,800	1,150
2016-08-22	1,181	1,184	1,158	1,184	834,300	1,184
2016-08-19	1,179	1,186	1,162	1,180	1,191,600	1,180
2016-08-18	1,134	1,169	1,127	1,159	1,494,600	1,159
2016-08-17	1,107	1,154	1,107	1,153	1,407,700	1,153
2016-08-16	1,153	1,158	1,115	1,115	1,291,100	1,115
2016-08-15	1,166	1,176	1,142	1,145	1,065,700	1,145
2016-08-12	1,169	1,195	1,153	1,188	1,917,300	1,188
2016-08-10	1,183	1,186	1,168	1,173	1,249,300	1,173
2016-08-09	1,178	1,208	1,171	1,201	1,446,400	1,201
2016-08-08	1,142	1,177	1,131	1,173	1,666,700	1,173
2016-08-05	1,137	1,144	1,119	1,124	1,256,100	1,124
2016-08-04	1,100	1,134	1,094	1,132	1,993,800	1,132
2016-08-03	1,089	1,096	1,074	1,081	1,566,700	1,081
2016-08-02	1,116	1,126	1,102	1,110	1,525,900	1,110
2016-08-01	1,124	1,135	1,107	1,134	1,820,200	1,134
2016-07-29	1,070	1,190	1,070	1,153	5,862,400	1,153
2016-07-28	1,189	1,201	1,178	1,188	1,422,300	1,188
2016-07-27	1,190	1,206	1,160	1,190	2,551,800	1,190
2016-07-26	1,202	1,209	1,172	1,190	1,812,000	1,190
2016-07-25	1,190	1,232	1,190	1,217	2,559,600	1,217
2016-07-22	1,162	1,183	1,156	1,173	1,916,700	1,173
2016-07-21	1,165	1,194	1,161	1,191	1,919,300	1,191
2016-07-20	1,141	1,152	1,124	1,145	2,057,600	1,145
2016-07-19	1,129	1,165	1,120	1,147	2,979,700	1,147
2016-07-15	1,105	1,138	1,101	1,114	1,795,200	1,114
2016-07-14	1,085	1,098	1,070	1,092	1,643,900	1,092
2016-07-13	1,099	1,106	1,070	1,080	2,019,300	1,080
2016-07-12	1,036	1,061	1,036	1,055	1,548,000	1,055
2016-07-11	984	1,009	983	1,001	1,488,700	1,001
2016-07-08	964	976	945	954	1,756,200	954
2016-07-07	970	981	961	969	2,195,900	969
2016-07-06	989	991	957	974	2,461,700	974
2016-07-05	1,027	1,034	1,003	1,015	1,057,900	1,015
2016-07-04	1,019	1,036	1,009	1,024	1,479,000	1,024
2016-07-01	1,040	1,043	1,017	1,020	1,702,300	1,020
2016-06-30	1,046	1,054	1,024	1,029	2,583,000	1,029
2016-06-29	1,014	1,046	1,010	1,033	2,677,000	1,033
2016-06-28	1,016	1,016	974	997	2,653,200	997
2016-06-27	1,034	1,039	998	1,031	2,254,200	1,031
2016-06-24	1,142	1,144	1,023	1,036	2,524,400	1,036
2016-06-23	1,089	1,135	1,083	1,131	1,274,500	1,131
2016-06-22	1,116	1,121	1,090	1,093	2,764,900	1,093
2016-06-21	1,146	1,168	1,134	1,161	1,302,800	1,161
2016-06-20	1,143	1,162	1,122	1,160	1,407,400	1,160
2016-06-17	1,095	1,124	1,092	1,123	2,624,700	1,123
2016-06-16	1,092	1,099	1,063	1,076	1,893,400	1,076
2016-06-15	1,068	1,095	1,061	1,084	1,291,600	1,084
2016-06-14	1,090	1,103	1,072	1,085	1,688,200	1,085
2016-06-13	1,102	1,113	1,091	1,095	2,120,000	1,095
2016-06-10	1,144	1,153	1,123	1,133	2,461,600	1,133
2016-06-09	1,192	1,199	1,160	1,165	2,064,100	1,165
2016-06-08	1,208	1,211	1,174	1,209	1,815,300	1,209
2016-06-07	1,224	1,244	1,206	1,208	1,371,300	1,208
2016-06-06	1,155	1,212	1,141	1,207	1,578,800	1,207
2016-06-03	1,177	1,225	1,171	1,178	1,644,200	1,178
2016-06-02	1,169	1,177	1,153	1,155	1,291,900	1,155
2016-06-01	1,180	1,192	1,165	1,187	2,199,300	1,187
2016-05-31	1,148	1,190	1,141	1,190	2,278,600	1,190
2016-05-30	1,160	1,175	1,141	1,153	1,261,700	1,153
2016-05-27	1,161	1,182	1,155	1,174	972,700	1,174
2016-05-26	1,165	1,173	1,144	1,151	1,406,900	1,151
2016-05-25	1,144	1,156	1,138	1,143	1,361,700	1,143
2016-05-24	1,138	1,138	1,118	1,123	1,269,700	1,123
2016-05-23	1,142	1,151	1,123	1,149	923,900	1,149
2016-05-20	1,140	1,156	1,131	1,155	1,203,400	1,155
2016-05-19	1,169	1,176	1,143	1,148	1,018,700	1,148
2016-05-18	1,153	1,182	1,151	1,176	1,218,200	1,176
2016-05-17	1,148	1,164	1,133	1,159	954,600	1,159
2016-05-16	1,136	1,157	1,134	1,144	844,700	1,144
2016-05-13	1,169	1,179	1,130	1,130	1,179,000	1,130
2016-05-12	1,131	1,169	1,128	1,164	1,431,500	1,164
2016-05-11	1,171	1,186	1,128	1,135	1,755,300	1,135
2016-05-10	1,120	1,171	1,104	1,169	3,158,900	1,169
2016-05-09	1,101	1,119	1,098	1,116	2,110,000	1,116
2016-05-06	1,094	1,110	1,091	1,106	2,237,500	1,106
2016-05-02	1,135	1,137	1,097	1,100	2,203,300	1,100
2016-04-28	1,193	1,200	1,135	1,140	4,887,400	1,140
2016-04-27	1,273	1,286	1,258	1,269	1,535,600	1,269
2016-04-26	1,289	1,294	1,264	1,273	1,364,300	1,273
2016-04-25	1,310	1,317	1,291	1,303	1,044,700	1,303
2016-04-22	1,263	1,303	1,260	1,303	1,060,000	1,303
2016-04-21	1,272	1,292	1,263	1,285	1,530,300	1,285
2016-04-20	1,270	1,283	1,239	1,245	1,588,000	1,245
2016-04-19	1,269	1,269	1,231	1,250	1,933,500	1,250
2016-04-18	1,223	1,247	1,222	1,230	2,168,900	1,230
2016-04-15	1,250	1,277	1,245	1,270	2,788,400	1,270
2016-04-14	1,232	1,265	1,232	1,265	2,987,400	1,265
2016-04-13	1,165	1,212	1,159	1,204	3,227,700	1,204
2016-04-12	1,088	1,133	1,086	1,129	1,746,500	1,129
2016-04-11	1,086	1,098	1,061	1,080	2,368,100	1,080
2016-04-08	1,066	1,119	1,053	1,102	1,793,400	1,102
2016-04-07	1,088	1,117	1,080	1,094	1,312,800	1,094
2016-04-06	1,084	1,100	1,076	1,089	1,189,000	1,089
2016-04-05	1,107	1,115	1,091	1,093	1,249,500	1,093
2016-04-04	1,119	1,142	1,112	1,120	1,358,300	1,120
2016-04-01	1,160	1,167	1,129	1,132	2,018,100	1,132
2016-03-31	1,175	1,180	1,160	1,161	1,309,700	1,161
2016-03-30	1,193	1,200	1,160	1,165	1,378,500	1,165
2016-03-29	1,186	1,212	1,185	1,195	1,689,300	1,195
2016-03-28	1,190	1,195	1,171	1,185	1,234,300	1,185
2016-03-25	1,161	1,186	1,161	1,180	2,272,300	1,180
2016-03-24	1,177	1,183	1,159	1,160	2,071,100	1,160
2016-03-23	1,202	1,217	1,180	1,184	2,009,800	1,184
2016-03-22	1,200	1,215	1,189	1,202	1,661,700	1,202
2016-03-18	1,206	1,231	1,186	1,193	1,430,200	1,193
2016-03-17	1,221	1,239	1,201	1,208	1,516,500	1,208
2016-03-16	1,231	1,235	1,218	1,223	1,384,300	1,223
2016-03-15	1,259	1,265	1,238	1,244	970,100	1,244
2016-03-14	1,247	1,265	1,230	1,260	1,056,500	1,260
2016-03-11	1,198	1,235	1,190	1,234	1,893,700	1,234
2016-03-10	1,261	1,270	1,208	1,223	2,175,500	1,223
2016-03-09	1,281	1,285	1,233	1,259	1,338,700	1,259
2016-03-08	1,320	1,337	1,282	1,298	1,550,900	1,298
2016-03-07	1,319	1,335	1,304	1,314	1,060,600	1,314
2016-03-04	1,309	1,326	1,297	1,320	996,500	1,320
2016-03-03	1,285	1,331	1,284	1,309	1,468,400	1,309
2016-03-02	1,243	1,282	1,236	1,279	1,666,500	1,279
2016-03-01	1,203	1,219	1,174	1,193	1,547,200	1,193
2016-02-29	1,232	1,244	1,202	1,202	1,229,600	1,202
2016-02-26	1,228	1,240	1,204	1,211	1,035,800	1,211
2016-02-25	1,181	1,219	1,181	1,211	1,357,800	1,211
2016-02-24	1,194	1,209	1,165	1,178	1,999,800	1,178
2016-02-23	1,212	1,239	1,205	1,208	1,649,300	1,208
2016-02-22	1,173	1,196	1,171	1,192	1,131,400	1,192
2016-02-19	1,220	1,227	1,177	1,191	1,367,800	1,191
2016-02-18	1,220	1,238	1,211	1,222	1,573,900	1,222
2016-02-17	1,171	1,210	1,170	1,184	2,388,900	1,184
2016-02-16	1,139	1,202	1,134	1,181	1,851,900	1,181
2016-02-15	1,122	1,148	1,099	1,140	1,520,300	1,140
2016-02-12	1,070	1,095	1,059	1,062	2,115,300	1,062
2016-02-10	1,144	1,161	1,104	1,127	1,591,400	1,127
2016-02-09	1,169	1,170	1,132	1,143	2,200,600	1,143
2016-02-08	1,195	1,225	1,177	1,216	1,691,200	1,216
2016-02-05	1,200	1,234	1,195	1,218	1,754,000	1,218
2016-02-04	1,218	1,237	1,194	1,221	2,358,800	1,221
2016-02-03	1,264	1,264	1,226	1,236	2,142,200	1,236
2016-02-02	1,377	1,377	1,306	1,312	1,708,800	1,312
2016-02-01	1,423	1,431	1,397	1,418	3,271,900	1,418
2016-01-29	1,282	1,340	1,277	1,333	4,909,500	1,333
2016-01-28	1,302	1,304	1,234	1,245	2,653,900	1,245
2016-01-27	1,335	1,338	1,298	1,321	2,914,700	1,321
2016-01-26	1,337	1,337	1,303	1,304	1,169,000	1,304
2016-01-25	1,369	1,375	1,337	1,358	1,147,400	1,358
2016-01-22	1,313	1,349	1,304	1,348	1,713,800	1,348
2016-01-21	1,294	1,325	1,259	1,259	1,676,900	1,259
2016-01-20	1,352	1,357	1,284	1,288	1,263,400	1,288
2016-01-19	1,333	1,360	1,322	1,350	1,818,700	1,350
2016-01-18	1,275	1,331	1,262	1,319	2,311,500	1,319
2016-01-15	1,355	1,368	1,306	1,316	1,593,200	1,316
2016-01-14	1,300	1,322	1,283	1,317	1,559,900	1,317
2016-01-13	1,313	1,353	1,302	1,344	3,071,200	1,344
2016-01-12	1,333	1,348	1,288	1,289	2,906,900	1,289
2016-01-08	1,372	1,386	1,353	1,367	3,087,400	1,367
2016-01-07	1,445	1,456	1,396	1,398	1,991,500	1,398
2016-01-06	1,480	1,506	1,444	1,451	1,732,500	1,451
2016-01-05	1,477	1,495	1,458	1,474	976,800	1,474
2016-01-04	1,503	1,539	1,473	1,479	1,168,200	1,479

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