5486 日立金属(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,132	2,135	2,131	2,131	914,200	2,131
2021-12-29	2,131	2,135	2,131	2,133	1,158,500	2,133
2021-12-28	2,132	2,132	2,125	2,130	1,436,600	2,130
2021-12-27	2,131	2,133	2,129	2,131	610,000	2,131
2021-12-24	2,132	2,137	2,131	2,135	1,048,200	2,135
2021-12-23	2,130	2,132	2,128	2,132	966,500	2,132
2021-12-22	2,123	2,127	2,120	2,126	894,700	2,126
2021-12-21	2,122	2,124	2,112	2,120	995,300	2,120
2021-12-20	2,124	2,127	2,115	2,115	1,071,100	2,115
2021-12-17	2,130	2,130	2,125	2,125	1,338,100	2,125
2021-12-16	2,129	2,133	2,126	2,130	976,600	2,130
2021-12-15	2,124	2,133	2,122	2,124	1,011,800	2,124
2021-12-14	2,125	2,134	2,120	2,120	825,800	2,120
2021-12-13	2,135	2,136	2,127	2,127	741,100	2,127
2021-12-10	2,133	2,138	2,128	2,131	1,156,200	2,131
2021-12-09	2,125	2,142	2,125	2,130	1,758,800	2,130
2021-12-08	2,121	2,129	2,114	2,129	1,752,500	2,129
2021-12-07	2,108	2,119	2,101	2,119	1,946,000	2,119
2021-12-06	2,108	2,113	2,100	2,106	1,437,500	2,106
2021-12-03	2,096	2,108	2,093	2,107	2,411,000	2,107
2021-12-02	2,106	2,106	2,089	2,096	2,337,300	2,096
2021-12-01	2,100	2,114	2,092	2,100	5,552,300	2,100
2021-11-30	2,120	2,122	2,090	2,102	7,360,600	2,102
2021-11-29	2,127	2,129	2,118	2,119	3,124,100	2,119
2021-11-26	2,132	2,134	2,125	2,127	2,513,800	2,127
2021-11-25	2,138	2,139	2,130	2,133	1,873,800	2,133
2021-11-24	2,130	2,143	2,129	2,141	1,798,900	2,141
2021-11-22	2,132	2,145	2,132	2,134	1,396,900	2,134
2021-11-19	2,133	2,135	2,131	2,132	1,602,900	2,132
2021-11-18	2,140	2,141	2,133	2,133	1,898,100	2,133
2021-11-17	2,146	2,146	2,136	2,138	1,582,500	2,138
2021-11-16	2,149	2,152	2,144	2,145	1,415,800	2,145
2021-11-15	2,159	2,161	2,149	2,149	1,271,500	2,149
2021-11-12	2,149	2,159	2,148	2,159	1,467,600	2,159
2021-11-11	2,151	2,152	2,145	2,149	1,934,700	2,149
2021-11-10	2,150	2,152	2,148	2,150	1,038,100	2,150
2021-11-09	2,152	2,154	2,149	2,150	1,604,800	2,150
2021-11-08	2,153	2,154	2,149	2,152	2,480,800	2,152
2021-11-05	2,156	2,157	2,152	2,152	2,294,200	2,152
2021-11-04	2,161	2,162	2,157	2,157	1,579,900	2,157
2021-11-02	2,162	2,163	2,160	2,161	1,263,900	2,161
2021-11-01	2,160	2,168	2,159	2,166	1,417,300	2,166
2021-10-29	2,158	2,159	2,156	2,157	1,513,700	2,157
2021-10-28	2,160	2,160	2,157	2,159	3,445,300	2,159
2021-10-27	2,163	2,164	2,157	2,157	1,945,300	2,157
2021-10-26	2,167	2,167	2,161	2,162	914,800	2,162
2021-10-25	2,160	2,163	2,158	2,160	1,052,800	2,160
2021-10-22	2,157	2,161	2,156	2,157	806,500	2,157
2021-10-21	2,164	2,164	2,157	2,157	1,334,400	2,157
2021-10-20	2,169	2,169	2,163	2,164	1,467,500	2,164
2021-10-19	2,171	2,175	2,170	2,172	1,223,700	2,172
2021-10-18	2,170	2,173	2,165	2,170	1,510,000	2,170
2021-10-15	2,160	2,170	2,159	2,170	2,261,500	2,170
2021-10-14	2,157	2,158	2,155	2,157	886,100	2,157
2021-10-13	2,159	2,160	2,154	2,155	964,000	2,155
2021-10-12	2,155	2,158	2,153	2,155	1,826,200	2,155
2021-10-11	2,151	2,154	2,150	2,153	1,271,900	2,153
2021-10-08	2,151	2,156	2,150	2,150	1,423,700	2,150
2021-10-07	2,152	2,153	2,147	2,147	999,000	2,147
2021-10-06	2,157	2,157	2,149	2,151	1,490,400	2,151
2021-10-05	2,157	2,158	2,151	2,156	2,013,700	2,156
2021-10-04	2,158	2,158	2,154	2,157	1,117,600	2,157
2021-10-01	2,156	2,158	2,151	2,154	1,559,300	2,154
2021-09-30	2,158	2,161	2,154	2,157	1,248,800	2,157
2021-09-29	2,162	2,163	2,155	2,160	1,980,900	2,160
2021-09-28	2,162	2,165	2,156	2,165	1,526,200	2,165
2021-09-27	2,154	2,164	2,152	2,163	2,165,800	2,163
2021-09-24	2,151	2,153	2,149	2,153	2,285,900	2,153
2021-09-22	2,149	2,150	2,143	2,148	2,139,200	2,148
2021-09-21	2,150	2,152	2,144	2,152	1,830,700	2,152
2021-09-17	2,149	2,154	2,149	2,152	1,882,500	2,152
2021-09-16	2,150	2,151	2,145	2,149	1,688,400	2,149
2021-09-15	2,147	2,149	2,141	2,149	1,374,400	2,149
2021-09-14	2,144	2,150	2,142	2,150	1,622,300	2,150
2021-09-13	2,139	2,143	2,139	2,143	921,300	2,143
2021-09-10	2,138	2,142	2,136	2,140	1,581,200	2,140
2021-09-09	2,139	2,142	2,134	2,142	1,002,100	2,142
2021-09-08	2,136	2,144	2,134	2,144	1,378,900	2,144
2021-09-07	2,135	2,138	2,131	2,136	1,248,800	2,136
2021-09-06	2,130	2,135	2,128	2,134	1,160,500	2,134
2021-09-03	2,124	2,130	2,124	2,129	1,716,100	2,129
2021-09-02	2,125	2,126	2,120	2,123	2,558,800	2,123
2021-09-01	2,125	2,129	2,123	2,127	1,116,700	2,127
2021-08-31	2,128	2,130	2,124	2,125	1,318,800	2,125
2021-08-30	2,124	2,129	2,120	2,129	1,419,900	2,129
2021-08-27	2,117	2,124	2,116	2,124	2,679,000	2,124
2021-08-26	2,119	2,122	2,110	2,116	2,084,100	2,116
2021-08-25	2,122	2,124	2,117	2,117	1,203,100	2,117
2021-08-24	2,122	2,123	2,119	2,120	1,400,400	2,120
2021-08-23	2,123	2,125	2,121	2,122	1,392,100	2,122
2021-08-20	2,122	2,123	2,116	2,122	2,342,500	2,122
2021-08-19	2,129	2,130	2,122	2,122	1,783,900	2,122
2021-08-18	2,126	2,131	2,126	2,129	1,397,800	2,129
2021-08-17	2,125	2,130	2,125	2,125	1,720,200	2,125
2021-08-16	2,127	2,128	2,124	2,124	1,883,300	2,124
2021-08-13	2,129	2,130	2,127	2,128	1,561,500	2,128
2021-08-12	2,130	2,131	2,128	2,129	1,668,200	2,129
2021-08-11	2,136	2,136	2,129	2,130	2,774,500	2,130
2021-08-10	2,137	2,139	2,135	2,135	1,359,600	2,135
2021-08-06	2,134	2,137	2,133	2,135	2,006,500	2,135
2021-08-05	2,135	2,135	2,134	2,134	1,277,300	2,134
2021-08-04	2,135	2,137	2,134	2,135	1,973,500	2,135
2021-08-03	2,139	2,139	2,135	2,135	2,637,700	2,135
2021-08-02	2,141	2,142	2,138	2,138	1,665,800	2,138
2021-07-30	2,142	2,146	2,138	2,139	3,044,900	2,139
2021-07-29	2,141	2,148	2,140	2,142	2,265,300	2,142
2021-07-28	2,141	2,144	2,139	2,142	1,264,100	2,142
2021-07-27	2,134	2,143	2,133	2,142	2,856,100	2,142
2021-07-26	2,138	2,139	2,132	2,132	3,035,600	2,132
2021-07-21	2,134	2,137	2,133	2,135	1,799,700	2,135
2021-07-20	2,132	2,135	2,132	2,132	1,940,800	2,132
2021-07-19	2,132	2,134	2,130	2,132	2,308,500	2,132
2021-07-16	2,133	2,135	2,132	2,132	1,960,900	2,132
2021-07-15	2,134	2,135	2,131	2,132	1,502,300	2,132
2021-07-14	2,140	2,141	2,134	2,134	2,285,700	2,134
2021-07-13	2,132	2,140	2,131	2,140	1,672,100	2,140
2021-07-12	2,130	2,137	2,129	2,130	2,632,700	2,130
2021-07-09	2,129	2,130	2,126	2,128	3,014,300	2,128
2021-07-08	2,128	2,135	2,128	2,130	2,002,300	2,130
2021-07-07	2,127	2,128	2,126	2,127	1,603,400	2,127
2021-07-06	2,126	2,128	2,125	2,127	1,472,900	2,127
2021-07-05	2,126	2,127	2,124	2,125	1,507,600	2,125
2021-07-02	2,125	2,126	2,124	2,126	1,203,400	2,126
2021-07-01	2,126	2,127	2,124	2,124	1,033,200	2,124
2021-06-30	2,126	2,129	2,124	2,124	1,428,400	2,124
2021-06-29	2,125	2,126	2,123	2,124	1,171,700	2,124
2021-06-28	2,124	2,126	2,122	2,126	2,805,500	2,126
2021-06-25	2,124	2,125	2,123	2,125	800,000	2,125
2021-06-24	2,125	2,125	2,123	2,123	1,376,100	2,123
2021-06-23	2,124	2,126	2,123	2,123	1,217,800	2,123
2021-06-22	2,123	2,126	2,121	2,122	2,101,600	2,122
2021-06-21	2,122	2,122	2,120	2,121	1,601,100	2,121
2021-06-18	2,122	2,123	2,121	2,122	1,595,300	2,122
2021-06-17	2,125	2,126	2,122	2,122	1,800,900	2,122
2021-06-16	2,124	2,128	2,124	2,128	1,441,700	2,128
2021-06-15	2,124	2,125	2,122	2,123	988,300	2,123
2021-06-14	2,126	2,128	2,122	2,123	1,314,600	2,123
2021-06-11	2,124	2,124	2,122	2,124	1,586,200	2,124
2021-06-10	2,122	2,124	2,121	2,122	1,475,100	2,122
2021-06-09	2,122	2,123	2,121	2,121	1,098,700	2,121
2021-06-08	2,121	2,122	2,120	2,120	1,116,500	2,120
2021-06-07	2,125	2,125	2,121	2,122	1,694,100	2,122
2021-06-04	2,127	2,128	2,123	2,125	1,783,600	2,125
2021-06-03	2,125	2,128	2,125	2,127	1,373,800	2,127
2021-06-02	2,122	2,125	2,121	2,125	3,059,400	2,125
2021-06-01	2,121	2,122	2,120	2,121	932,800	2,121
2021-05-31	2,121	2,122	2,119	2,121	2,374,300	2,121
2021-05-28	2,121	2,123	2,120	2,121	2,403,000	2,121
2021-05-27	2,121	2,123	2,120	2,121	3,592,300	2,121
2021-05-26	2,125	2,126	2,121	2,121	2,562,400	2,121
2021-05-25	2,123	2,126	2,121	2,124	2,574,300	2,124
2021-05-24	2,122	2,124	2,120	2,121	2,234,200	2,121
2021-05-21	2,122	2,124	2,118	2,122	3,391,100	2,122
2021-05-20	2,124	2,125	2,121	2,122	3,063,900	2,122
2021-05-19	2,123	2,127	2,123	2,124	4,096,700	2,124
2021-05-18	2,124	2,126	2,122	2,123	1,879,100	2,123
2021-05-17	2,125	2,128	2,122	2,123	2,552,500	2,123
2021-05-14	2,125	2,127	2,121	2,123	2,710,400	2,123
2021-05-13	2,125	2,128	2,123	2,123	4,318,100	2,123
2021-05-12	2,127	2,130	2,124	2,126	4,932,500	2,126
2021-05-11	2,129	2,131	2,125	2,127	4,218,500	2,127
2021-05-10	2,131	2,132	2,127	2,130	4,493,000	2,130
2021-05-07	2,130	2,135	2,127	2,130	5,365,000	2,130
2021-05-06	2,125	2,133	2,125	2,130	8,540,400	2,130
2021-04-30	2,130	2,131	2,098	2,120	22,410,100	2,120
2021-04-28	1,884	1,902	1,871	1,895	2,599,200	1,895
2021-04-27	1,929	1,931	1,882	1,884	5,135,700	1,884
2021-04-26	1,941	1,963	1,922	1,945	2,057,700	1,945
2021-04-23	1,920	1,938	1,919	1,929	1,407,700	1,929
2021-04-22	1,930	1,941	1,919	1,936	1,642,400	1,936
2021-04-21	1,901	1,922	1,893	1,921	1,845,100	1,921
2021-04-20	1,913	1,923	1,908	1,911	1,064,600	1,911
2021-04-19	1,916	1,925	1,907	1,920	785,800	1,920
2021-04-16	1,920	1,922	1,910	1,922	344,700	1,922
2021-04-15	1,929	1,929	1,907	1,920	870,200	1,920
2021-04-14	1,911	1,930	1,903	1,930	657,600	1,930
2021-04-13	1,911	1,927	1,909	1,920	752,200	1,920
2021-04-12	1,907	1,934	1,900	1,912	1,772,500	1,912
2021-04-09	1,913	1,922	1,888	1,893	1,653,700	1,893
2021-04-08	1,910	1,916	1,881	1,901	3,850,300	1,901
2021-04-07	1,771	1,814	1,759	1,813	988,700	1,813
2021-04-06	1,795	1,815	1,776	1,787	746,800	1,787
2021-04-05	1,781	1,794	1,765	1,788	526,100	1,788
2021-04-02	1,792	1,800	1,755	1,779	1,366,200	1,779
2021-04-01	1,833	1,842	1,791	1,797	847,500	1,797
2021-03-31	1,810	1,832	1,806	1,822	1,041,000	1,822
2021-03-30	1,802	1,828	1,786	1,819	1,342,600	1,819
2021-03-29	1,808	1,811	1,779	1,805	1,069,200	1,805
2021-03-26	1,805	1,805	1,757	1,785	2,149,900	1,785
2021-03-25	1,811	1,847	1,799	1,826	1,667,700	1,826
2021-03-24	1,840	1,843	1,780	1,786	1,416,800	1,786
2021-03-23	1,878	1,895	1,856	1,856	1,493,400	1,856
2021-03-22	1,846	1,896	1,845	1,874	1,950,200	1,874
2021-03-19	1,858	1,861	1,837	1,854	1,449,800	1,854
2021-03-18	1,856	1,868	1,834	1,866	1,125,100	1,866
2021-03-17	1,838	1,853	1,830	1,853	1,199,700	1,853
2021-03-16	1,843	1,852	1,824	1,843	1,148,300	1,843
2021-03-15	1,830	1,859	1,826	1,856	1,556,500	1,856
2021-03-12	1,787	1,830	1,782	1,814	1,883,800	1,814
2021-03-11	1,799	1,799	1,768	1,774	1,451,300	1,774
2021-03-10	1,798	1,802	1,777	1,795	767,900	1,795
2021-03-09	1,805	1,810	1,767	1,791	1,170,500	1,791
2021-03-08	1,770	1,794	1,769	1,794	1,259,500	1,794
2021-03-05	1,736	1,755	1,723	1,755	807,900	1,755
2021-03-04	1,765	1,766	1,739	1,757	872,400	1,757
2021-03-03	1,739	1,778	1,733	1,770	1,578,100	1,770
2021-03-02	1,727	1,738	1,721	1,731	1,127,400	1,731
2021-03-01	1,693	1,717	1,689	1,716	1,112,200	1,716
2021-02-26	1,700	1,708	1,689	1,689	1,323,300	1,689
2021-02-25	1,719	1,726	1,708	1,714	1,116,900	1,714
2021-02-24	1,725	1,727	1,691	1,693	1,138,700	1,693
2021-02-22	1,720	1,727	1,710	1,722	883,600	1,722
2021-02-19	1,705	1,708	1,675	1,696	969,800	1,696
2021-02-18	1,732	1,733	1,696	1,703	1,032,900	1,703
2021-02-17	1,718	1,737	1,711	1,729	518,200	1,729
2021-02-16	1,719	1,727	1,707	1,718	588,200	1,718
2021-02-15	1,701	1,733	1,700	1,717	779,600	1,717
2021-02-12	1,734	1,740	1,721	1,740	592,500	1,740
2021-02-10	1,708	1,744	1,701	1,738	994,300	1,738
2021-02-09	1,736	1,736	1,705	1,720	1,152,800	1,720
2021-02-08	1,717	1,740	1,714	1,740	1,306,500	1,740
2021-02-05	1,715	1,727	1,707	1,714	1,110,600	1,714
2021-02-04	1,709	1,719	1,704	1,715	988,400	1,715
2021-02-03	1,691	1,715	1,685	1,711	1,743,700	1,711
2021-02-02	1,690	1,698	1,678	1,694	994,500	1,694
2021-02-01	1,670	1,691	1,662	1,685	854,400	1,685
2021-01-29	1,665	1,700	1,658	1,669	1,879,000	1,669
2021-01-28	1,664	1,681	1,642	1,658	4,004,400	1,658
2021-01-27	1,674	1,696	1,666	1,679	983,200	1,679
2021-01-26	1,697	1,697	1,663	1,672	1,139,400	1,672
2021-01-25	1,681	1,688	1,672	1,680	825,500	1,680
2021-01-22	1,676	1,688	1,669	1,677	838,900	1,677
2021-01-21	1,690	1,705	1,680	1,693	1,090,500	1,693
2021-01-20	1,672	1,684	1,658	1,676	1,285,000	1,676
2021-01-19	1,680	1,681	1,664	1,674	1,278,100	1,674
2021-01-18	1,666	1,697	1,662	1,678	1,079,800	1,678
2021-01-15	1,630	1,702	1,630	1,685	2,925,000	1,685
2021-01-14	1,571	1,602	1,560	1,593	1,371,500	1,593
2021-01-13	1,585	1,592	1,566	1,579	775,700	1,579
2021-01-12	1,558	1,572	1,544	1,567	740,100	1,567
2021-01-08	1,575	1,583	1,565	1,575	782,700	1,575
2021-01-07	1,576	1,597	1,570	1,577	927,400	1,577
2021-01-06	1,542	1,573	1,539	1,557	741,100	1,557
2021-01-05	1,551	1,557	1,527	1,538	543,900	1,538
2021-01-04	1,572	1,572	1,531	1,542	515,700	1,542

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