1. HOME >
  2. 株価時系列 >
  3. 5486 >
  4. 2020年

5486 日立金属(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5761,5801,5511,566702,7001,566
2020-12-291,5881,6011,5611,5721,264,8001,572
2020-12-281,5761,6001,5731,6001,270,6001,600
2020-12-251,5701,5861,5671,577629,3001,577
2020-12-241,5381,5781,5281,5691,112,6001,569
2020-12-231,5211,5241,5141,515612,8001,515
2020-12-221,5281,5401,5161,523616,1001,523
2020-12-211,5271,5341,5141,534541,4001,534
2020-12-181,5141,5321,5091,532794,6001,532
2020-12-171,5211,5311,5051,525952,0001,525
2020-12-161,5341,5391,5161,537939,3001,537
2020-12-151,5401,5491,5201,520746,7001,520
2020-12-141,5571,6011,5551,5571,331,0001,557
2020-12-111,5541,5681,5441,559840,1001,559
2020-12-101,5241,5771,5181,5451,490,2001,545
2020-12-091,5061,5291,5061,529931,0001,529
2020-12-081,5251,5291,5051,5071,072,0001,507
2020-12-071,5291,5321,5161,522808,5001,522
2020-12-041,5061,5251,5041,5151,042,4001,515
2020-12-031,5121,5161,5021,507878,3001,507
2020-12-021,5161,5241,5061,5211,238,3001,521
2020-12-011,5331,5411,5091,530957,3001,530
2020-11-301,5491,5751,5331,5332,511,4001,533
2020-11-271,5451,5711,5341,5503,144,0001,550
2020-11-261,5261,5471,5131,536867,0001,536
2020-11-251,5231,5461,5171,5351,448,3001,535
2020-11-241,5491,5631,5151,5161,864,4001,516
2020-11-201,5041,5611,4951,5354,155,1001,535
2020-11-191,3941,4001,3731,3971,377,5001,397
2020-11-181,3981,4291,3951,398962,1001,398
2020-11-171,4501,4511,4161,425816,4001,425
2020-11-161,4401,4481,4271,438596,3001,438
2020-11-131,4141,4221,3981,410760,6001,410
2020-11-121,4401,4461,4041,4221,032,1001,422
2020-11-111,4181,4521,4091,4491,372,8001,449
2020-11-101,4091,4161,3911,4001,413,5001,400
2020-11-091,4001,4031,3781,3891,161,1001,389
2020-11-061,3931,4141,3851,3931,400,0001,393
2020-11-051,4011,4091,3681,3921,745,4001,392
2020-11-041,4091,4271,3941,4111,409,3001,411
2020-11-021,3901,4101,3841,4011,226,6001,401
2020-10-301,4261,4261,3661,3811,981,7001,381
2020-10-291,4101,4321,3911,4292,253,9001,429
2020-10-281,4601,4701,4251,4614,465,1001,461
2020-10-271,5341,5461,5231,5321,617,6001,532
2020-10-261,5221,5591,4811,5402,085,5001,540
2020-10-231,6501,6781,5211,5423,166,8001,542
2020-10-221,6221,6471,6131,643748,0001,643
2020-10-211,5961,6361,5961,632660,1001,632
2020-10-201,6021,6101,5951,597525,5001,597
2020-10-191,6071,6221,5971,608877,2001,608
2020-10-161,5901,5991,5831,595428,6001,595
2020-10-151,6081,6111,5901,599531,6001,599
2020-10-141,6071,6081,5921,604670,9001,604
2020-10-131,6261,6441,6151,626983,0001,626
2020-10-121,6201,6211,5931,608833,1001,608
2020-10-091,6291,6291,6101,615711,8001,615
2020-10-081,6441,6471,6081,6311,189,9001,631
2020-10-071,6321,6611,6271,652718,8001,652
2020-10-061,6371,6461,6281,638564,9001,638
2020-10-051,6411,6571,6231,629868,6001,629
2020-10-021,5871,6211,5721,6131,726,2001,613
2020-09-301,6901,6911,6151,6152,285,9001,615
2020-09-291,6391,6521,6221,635678,8001,635
2020-09-281,6221,6361,6101,635970,5001,635
2020-09-251,6241,6321,5991,6021,065,6001,602
2020-09-241,6321,6441,5991,6201,427,7001,620
2020-09-231,6421,6531,6371,6441,188,3001,644
2020-09-181,6741,6751,6381,6601,611,3001,660
2020-09-171,6991,7061,6641,669870,3001,669
2020-09-161,7031,7031,6811,689623,9001,689
2020-09-151,7211,7441,7131,714920,2001,714
2020-09-141,6901,7251,6901,7181,134,3001,718
2020-09-111,6781,6801,6611,675779,7001,675
2020-09-101,6711,6771,6381,669935,6001,669
2020-09-091,6411,6721,6251,6621,016,5001,662
2020-09-081,6421,6581,6281,638518,2001,638
2020-09-071,6101,6521,6101,634813,1001,634
2020-09-041,6001,6161,6001,6101,033,2001,610
2020-09-031,6471,6591,5991,6061,212,3001,606
2020-09-021,6131,6451,6061,640770,8001,640
2020-09-011,5961,6241,5921,6101,092,7001,610
2020-08-311,6201,6461,5911,5911,416,8001,591
2020-08-281,6051,6311,5891,5971,222,2001,597
2020-08-271,6181,6191,6011,601806,7001,601
2020-08-261,6221,6271,6021,623986,0001,623
2020-08-251,6421,6541,6221,622767,0001,622
2020-08-241,6021,6241,5961,618736,2001,618
2020-08-211,5801,6261,5611,6182,775,6001,618
2020-08-201,5001,7401,4861,6245,709,2001,624
2020-08-191,5101,5271,5011,513432,5001,513
2020-08-181,5051,5101,4901,507606,7001,507
2020-08-171,5261,5291,5011,509584,6001,509
2020-08-141,5201,5211,4931,511573,6001,511
2020-08-131,5481,5481,5091,5161,002,4001,516
2020-08-121,4821,5171,4661,5151,124,2001,515
2020-08-111,4331,4541,4211,453789,0001,453
2020-08-071,4301,4331,4051,420587,7001,420
2020-08-061,4551,4581,4301,434707,6001,434
2020-08-051,4171,4501,4031,440699,7001,440
2020-08-041,3901,4261,3791,425977,7001,425
2020-08-031,3521,3821,3511,382876,4001,382
2020-07-311,3171,3951,3131,3722,364,4001,372
2020-07-301,3441,3441,3011,3061,195,4001,306
2020-07-291,3431,3831,2891,3232,107,4001,323
2020-07-281,3611,3611,3251,3431,331,3001,343
2020-07-271,3471,3541,3241,353868,9001,353
2020-07-221,3701,3861,3621,362602,0001,362
2020-07-211,3651,3651,3521,360505,0001,360
2020-07-201,3601,3751,3491,360636,8001,360
2020-07-171,3571,3611,3401,345551,6001,345
2020-07-161,3501,3641,3381,3481,301,7001,348
2020-07-151,3371,3641,3211,3481,320,4001,348
2020-07-141,3201,3371,3181,329673,1001,329
2020-07-131,3071,3341,3001,323801,0001,323
2020-07-101,2801,2881,2751,275582,1001,275
2020-07-091,2751,2951,2591,283655,1001,283
2020-07-081,3011,3041,2841,289652,2001,289
2020-07-071,3301,3331,3021,307570,4001,307
2020-07-061,3111,3351,3061,330559,3001,330
2020-07-031,2981,3141,2921,309556,1001,309
2020-07-021,2861,3011,2671,2821,105,7001,282
2020-07-011,3021,3171,2931,301782,7001,301
2020-06-301,2941,3141,2801,283955,3001,283
2020-06-291,2731,2831,2521,2651,454,1001,265
2020-06-261,3301,3301,3021,309751,8001,309
2020-06-251,2811,3111,2701,307983,3001,307
2020-06-241,3351,3351,3051,307894,9001,307
2020-06-231,3261,3341,3001,325784,1001,325
2020-06-221,3001,3201,2901,309734,4001,309
2020-06-191,3431,3431,3031,3051,061,5001,305
2020-06-181,3131,3541,3061,3501,191,3001,350
2020-06-171,3481,3671,3091,3271,114,1001,327
2020-06-161,3351,3761,3161,3691,023,6001,369
2020-06-151,3121,3551,3051,3051,235,8001,305
2020-06-121,2961,3081,2631,3061,654,0001,306
2020-06-111,3301,3531,3211,3401,372,9001,340
2020-06-101,3531,3571,3311,3321,143,5001,332
2020-06-091,3661,3661,3391,3471,405,1001,347
2020-06-081,3881,4031,3651,3741,765,2001,374
2020-06-051,3001,3551,2911,3441,974,7001,344
2020-06-041,3181,3201,2611,2751,610,3001,275
2020-06-031,2871,3051,2801,3051,290,0001,305
2020-06-021,2441,2871,2351,2711,633,2001,271
2020-06-011,2331,2511,2111,2281,433,7001,228
2020-05-291,1991,2551,1901,2422,623,3001,242
2020-05-281,2001,2651,1871,2373,373,3001,237
2020-05-271,1331,1871,1271,1751,833,8001,175
2020-05-261,0921,1291,0801,1201,559,9001,120
2020-05-251,0901,0921,0771,090760,6001,090
2020-05-221,0761,0831,0621,0662,082,1001,066
2020-05-211,0501,0891,0471,0861,548,7001,086
2020-05-201,0311,0581,0251,0491,104,5001,049
2020-05-191,0451,0521,0281,0401,310,4001,040
2020-05-181,0361,0399991,002770,9001,002
2020-05-151,0211,0249961,017929,0001,017
2020-05-141,0131,0221,0041,013845,2001,013
2020-05-131,0281,0351,0051,0221,101,5001,022
2020-05-121,0621,0671,0481,051803,9001,051
2020-05-111,0501,0801,0391,072854,8001,072
2020-05-081,0171,0351,0041,0351,553,0001,035
2020-05-079861,0039849911,405,400991
2020-05-011,0331,0551,0051,0101,252,9001,010
2020-04-301,0061,0741,0061,0562,650,3001,056
2020-04-281,0491,0579849924,802,800992
2020-04-271,0601,0961,0481,0671,088,3001,067
2020-04-241,0361,0611,0221,0611,585,8001,061
2020-04-231,0191,0391,0101,0391,134,3001,039
2020-04-221,0421,0441,0071,0171,252,4001,017
2020-04-211,0761,0831,0551,064741,5001,064
2020-04-201,0761,0951,0711,092550,3001,092
2020-04-171,0651,1031,0621,0801,576,8001,080
2020-04-161,0601,0741,0431,0561,388,8001,056
2020-04-151,1061,1081,0821,0901,212,1001,090
2020-04-141,0851,1161,0741,1161,255,6001,116
2020-04-131,0991,1091,0681,069929,9001,069
2020-04-101,0881,1181,0621,1181,159,9001,118
2020-04-091,0931,1021,0731,073901,8001,073
2020-04-081,0941,1071,0561,0901,336,4001,090
2020-04-071,1301,1331,0791,0921,434,5001,092
2020-04-061,0421,1021,0341,0951,068,2001,095
2020-04-031,0971,1121,0671,080988,6001,080
2020-04-021,1011,1281,0831,0971,126,9001,097
2020-04-011,1291,1771,0911,1021,122,9001,102
2020-03-311,1371,1551,1121,1391,850,2001,139
2020-03-301,1151,1541,0831,1481,566,5001,148
2020-03-271,1741,2021,1521,1712,146,4001,171
2020-03-261,1681,1741,1101,1251,542,5001,125
2020-03-251,1641,1901,1361,1861,885,9001,186
2020-03-241,0531,1131,0321,0752,188,4001,075
2020-03-239661,0339511,0232,344,2001,023
2020-03-191,1031,1169789813,032,700981
2020-03-181,0691,1181,0471,0761,966,2001,076
2020-03-171,0441,0611,0021,0543,796,6001,054
2020-03-161,1231,1341,0681,0732,520,3001,073
2020-03-131,0971,1711,0891,1213,272,3001,121
2020-03-121,2501,2601,2021,2172,342,8001,217
2020-03-111,2981,3401,2881,2902,451,6001,290
2020-03-101,2691,3071,2211,3003,123,0001,300
2020-03-091,3491,3491,2771,3003,851,7001,300
2020-03-061,4631,4671,4011,4092,250,9001,409
2020-03-051,5131,5231,4721,4931,715,5001,493
2020-03-041,4881,5231,4821,5001,876,0001,500
2020-03-031,5591,5921,5111,5122,187,4001,512
2020-03-021,5031,5741,5031,5342,041,7001,534
2020-02-281,5601,5691,5111,5432,205,7001,543
2020-02-271,6151,6191,5831,6001,287,9001,600
2020-02-261,6331,6361,6061,628885,4001,628
2020-02-251,6111,6561,6091,6521,041,5001,652
2020-02-211,6821,7181,6811,700937,7001,700
2020-02-201,6911,7101,6771,695905,3001,695
2020-02-191,6821,6921,6671,691779,1001,691
2020-02-181,6731,6771,6491,665691,8001,665
2020-02-171,6781,6981,6531,6932,117,0001,693
2020-02-141,7461,7461,7011,7141,371,4001,714
2020-02-131,7571,7701,7471,755998,6001,755
2020-02-121,7661,7911,7571,7751,441,5001,775
2020-02-101,7421,7711,7411,762831,1001,762
2020-02-071,7741,7911,7661,790995,3001,790
2020-02-061,7861,8021,7751,7901,299,4001,790
2020-02-051,7771,7861,7601,7731,443,1001,773
2020-02-041,7011,7781,7011,7751,938,1001,775
2020-02-031,6231,7251,6231,7032,398,2001,703
2020-01-311,6991,7731,6851,7022,999,4001,702
2020-01-301,7121,7121,6031,6222,351,9001,622
2020-01-291,6961,7221,6931,720984,3001,720
2020-01-281,7081,7211,6941,7001,705,8001,700
2020-01-271,7121,7451,7041,741991,5001,741
2020-01-241,7251,7431,7051,735905,4001,735
2020-01-231,7381,7421,7171,733877,0001,733
2020-01-221,7181,7461,7101,744979,6001,744
2020-01-211,7181,7241,7031,7111,020,7001,711
2020-01-201,7201,7361,7091,7281,234,5001,728
2020-01-171,6631,6951,6461,6871,336,1001,687
2020-01-161,6741,6941,6571,6661,299,4001,666
2020-01-151,6641,6801,6581,672878,3001,672
2020-01-141,6491,6791,6451,6621,138,3001,662
2020-01-101,6281,6451,6171,6451,218,7001,645
2020-01-091,5971,6411,5971,6331,333,3001,633
2020-01-081,6171,6191,6001,6081,408,1001,608
2020-01-071,6241,6421,6181,6341,092,8001,634
2020-01-061,6011,6341,6011,6341,037,3001,634

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