株価 日立金属 Hitachi Metals (5486)
社名 日立金属株式会社 英語社名 Hitachi Metals, Ltd 種類 株式会社 設立 1956年4月10日 本社所在地 東京都港区 (東京都) 港区芝浦一丁目2番1号 関係する人物 業種 鉄鋼 製品・サービス 金属 売上高 5,907億円（連結、2006年3月期） 日立金属（ひたちきんぞく、Hitachi Metals, Ltd.）は、1956年4月に日立製作所が全額出資して日立グループの鉄鋼・金属製品製造業 金属部門を統合分立させた会社であり、主力製品は刃物、金型に用いられる高級特殊鋼、その他電子製品で使用されるインバー合金等の高級金属製品、高級自動車部材、磁性材料、鉄鋼用ロール配管製品、電子部品などである。2003年6月に商法上の委員会等設置会社に移行。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 599 | 601 | 526 | 545 | 3,067 | -11.38% | -27.73 | 81.00 | -98.33 | 617 | 697 |
| 2008/11/19 | 641 | 648 | 606 | 615 | 1,267 | -3.91% | -20.01 | 96.88 | -81.67 | 640 | 713 |
| 2008/11/18 | 642 | 652 | 633 | 640 | 878 | -0.16% | -17.63 | 103.95 | -81.67 | 649 | 733 |
| 2008/11/17 | 636 | 666 | 630 | 641 | 1,663 | -0.62% | -18.43 | 96.93 | -81.67 | 663 | 750 |
| 2008/11/14 | 680 | 687 | 637 | 645 | 1,940 | -2.27% | -18.70 | 112.45 | -80.00 | 675 | 765 |
| 2008/11/13 | 644 | 673 | 636 | 660 | 2,331 | -0.45% | -18.29 | 107.44 | -70.00 | 678 | 777 |
| 2008/11/12 | 680 | 688 | 662 | 663 | 2,069 | -6.49% | -19.20 | 126.24 | -71.67 | 693 | 793 |
| 2008/11/11 | 710 | 722 | 675 | 709 | 3,056 | 1.29% | -15.15 | 124.66 | -63.33 | 727 | 806 |
| 2008/11/10 | 688 | 702 | 680 | 700 | 2,293 | 6.38% | -17.55 | 113.43 | -38.33 | 738 | 812 |
| 2008/11/07 | 645 | 680 | 635 | 658 | 3,432 | -10.48% | -24.27 | 88.04 | 20.00 | 743 | 820 |
| 2008/11/06 | 765 | 772 | 735 | 735 | 1,189 | -11.98% | -17.53 | 91.46 | 65.00 | 766 | 829 |
| 2008/11/05 | 800 | 855 | 795 | 835 | 2,985 | 9.58% | -8.40 | 88.59 | 38.33 | 768 | 843 |
| 2008/11/04 | 754 | 769 | 745 | 762 | 1,993 | 5.10% | -18.17 | 76.78 | -21.67 | 747 | 851 |
| 2008/10/31 | 740 | 766 | 723 | 725 | 2,739 | -6.21% | -24.10 | 70.19 | -53.33 | 722 | 866 |
| 2008/10/30 | 745 | 795 | 737 | 773 | 3,832 | 3.62% | -21.20 | 73.41 | -66.67 | 721 | 882 |
| 2008/10/29 | 823 | 823 | 722 | 746 | 4,601 | 1.77% | -25.78 | 61.82 | -78.33 | 729 | 905 |
| 2008/10/28 | 603 | 733 | 600 | 733 | 3,539 | 15.80% | -28.80 | 52.81 | -78.33 | 752 | 929 |
| 2008/10/27 | 704 | 720 | 624 | 633 | 2,171 | -12.57% | -39.74 | 49.40 | -71.67 | 808 | 956 |
| 2008/10/24 | 820 | 823 | 718 | 724 | 2,299 | -10.84% | -32.76 | 48.53 | -50.00 | 876 | 991 |
| 2008/10/23 | 765 | 812 | 761 | 812 | 2,665 | -5.69% | -26.17 | 49.76 | -3.33 | 921 | 1,025 |
| 2008/10/22 | 936 | 943 | 840 | 861 | 3,460 | -15.09% | -23.28 | 52.17 | 41.67 | 937 | 1,054 |
| 2008/10/21 | 1,035 | 1,049 | 983 | 1,014 | 1,567 | 4.21% | -11.13 | 62.48 | 86.67 | 958 | 1,081 |
| 2008/10/20 | 950 | 980 | 930 | 973 | 1,523 | 2.85% | -15.88 | 54.88 | 26.67 | 941 | 1,099 |
| 2008/10/17 | 939 | 950 | 905 | 946 | 1,826 | 5.82% | -19.44 | 48.68 | -18.33 | 911 | 1,114 |
| 2008/10/16 | 925 | 935 | 869 | 894 | 2,430 | -7.36% | -25.19 | 42.44 | -50.00 | 896 | 1,133 |
| 2008/10/15 | 947 | 977 | 921 | 965 | 2,364 | 4.10% | -20.59 | 51.44 | -70.00 | 885 | 1,154 |
| 2008/10/14 | 927 | 927 | 914 | 927 | 842 | 12.09% | -24.97 | 41.12 | -86.67 | 896 | 1,176 |
| 2008/10/10 | 791 | 848 | 791 | 827 | 2,997 | -5.05% | -34.37 | 36.56 | -96.67 | 909 | 1,197 |
| 2008/10/09 | 841 | 917 | 841 | 871 | 3,000 | 4.19% | -32.45 | 38.45 | -96.67 | 954 | 1,227 |
| 2008/10/08 | 959 | 978 | 819 | 836 | 3,324 | -17.96% | -36.52 | 32.20 | -98.33 | 991 | 1,255 |
| 2008/10/07 | 955 | 1,035 | 929 | 1,019 | 2,904 | 2.72% | -24.38 | 34.58 | -98.33 | 1,068 | 1,287 |
| 2008/10/06 | 1,050 | 1,056 | 985 | 992 | 2,433 | -6.06% | -27.51 | 29.46 | -100.00 | 1,112 | 1,307 |
| 2008/10/03 | 1,056 | 1,069 | 1,020 | 1,056 | 3,212 | 0.00% | -24.05 | 33.85 | -100.00 | 1,166 | 1,332 |
| 2008/10/02 | 1,179 | 1,180 | 1,047 | 1,056 | 6,265 | -13.23% | -25.12 | 29.79 | -90.00 | 1,224 | 1,357 |
| 2008/10/01 | 1,250 | 1,279 | 1,199 | 1,217 | 2,045 | -1.78% | -14.98 | 35.92 | -65.00 | 1,290 | 1,384 |
| 2008/09/30 | 1,166 | 1,273 | 1,166 | 1,239 | 2,346 | -2.13% | -14.27 | 41.74 | -31.67 | 1,325 | 1,403 |
| 2008/09/29 | 1,344 | 1,349 | 1,254 | 1,266 | 1,767 | -5.80% | -13.21 | 44.39 | 10.00 | 1,358 | 1,422 |
| 2008/09/26 | 1,413 | 1,415 | 1,327 | 1,344 | 783 | -3.10% | -8.71 | 45.47 | 18.33 | 1,381 | 1,437 |
| 2008/09/25 | 1,377 | 1,391 | 1,359 | 1,387 | 1,013 | -0.43% | -6.49 | 44.31 | 33.33 | 1,367 | 1,448 |
| 2008/09/24 | 1,400 | 1,410 | 1,378 | 1,393 | 847 | -0.71% | -6.77 | 44.36 | -10.00 | 1,354 | 1,458 |
| 2008/09/22 | 1,441 | 1,441 | 1,380 | 1,403 | 1,134 | 1.81% | -6.69 | 52.04 | -45.00 | 1,340 | 1,468 |
| 2008/09/19 | 1,355 | 1,381 | 1,351 | 1,378 | 2,229 | 7.82% | -8.86 | 49.34 | -80.00 | 1,338 | 1,477 |
| 2008/09/18 | 1,317 | 1,317 | 1,244 | 1,278 | 2,857 | -3.03% | -16.00 | 38.21 | -93.33 | 1,332 | 1,487 |
| 2008/09/17 | 1,408 | 1,409 | 1,308 | 1,318 | 1,335 | -0.38% | -14.12 | 48.20 | -93.33 | 1,361 | 1,504 |
| 2008/09/16 | 1,280 | 1,349 | 1,280 | 1,323 | 905 | -5.30% | -14.56 | 48.37 | -93.33 | 1,384 | 1,520 |
| 2008/09/12 | 1,388 | 1,411 | 1,370 | 1,397 | 1,594 | 3.64% | -10.60 | 48.60 | -93.33 | 1,416 | 1,537 |
| 2008/09/11 | 1,385 | 1,399 | 1,339 | 1,348 | 1,705 | -5.00% | -14.29 | 45.32 | -93.33 | 1,421 | 1,549 |
| 2008/09/10 | 1,393 | 1,429 | 1,363 | 1,419 | 1,292 | -0.98% | -10.48 | 47.17 | -93.33 | 1,449 | 1,563 |
| 2008/09/09 | 1,466 | 1,475 | 1,427 | 1,433 | 982 | -3.57% | -9.99 | 62.18 | -83.33 | 1,478 | 1,573 |
| 2008/09/08 | 1,430 | 1,506 | 1,430 | 1,486 | 2,074 | 4.72% | -7.16 | 56.52 | -61.67 | 1,510 | 1,583 |
| 2008/09/05 | 1,430 | 1,430 | 1,382 | 1,419 | 2,910 | -4.77% | -11.90 | 42.65 | -43.33 | 1,530 | 1,592 |
| 2008/09/04 | 1,537 | 1,557 | 1,486 | 1,490 | 2,364 | -4.79% | -8.31 | 45.88 | -36.67 | 1,572 | 1,606 |
| 2008/09/03 | 1,581 | 1,597 | 1,550 | 1,565 | 1,038 | -1.63% | -4.25 | 69.85 | -1.67 | 1,587 | 1,614 |
| 2008/09/02 | 1,595 | 1,623 | 1,572 | 1,591 | 635 | 0.32% | -2.92 | 85.75 | 16.67 | 1,587 | 1,620 |
| 2008/09/01 | 1,595 | 1,598 | 1,578 | 1,586 | 715 | -2.76% | -3.37 | 89.86 | -18.33 | 1,583 | 1,620 |
| 2008/08/29 | 1,578 | 1,631 | 1,565 | 1,631 | 1,100 | 4.15% | -0.79 | 104.46 | -43.33 | 1,587 | 1,623 |
| 2008/08/28 | 1,593 | 1,593 | 1,544 | 1,566 | 723 | 0.19% | -4.94 | 89.28 | -90.00 | 1,576 | 1,629 |
| 2008/08/27 | 1,555 | 1,580 | 1,545 | 1,563 | 688 | -0.64% | -5.44 | 92.23 | -90.00 | 1,580 | 1,641 |
| 2008/08/26 | 1,584 | 1,584 | 1,551 | 1,573 | 823 | -2.05% | -5.09 | 105.61 | -80.00 | 1,591 | 1,649 |
| 2008/08/25 | 1,605 | 1,614 | 1,594 | 1,606 | 683 | 2.16% | -3.22 | 126.44 | -68.33 | 1,603 | 1,655 |
| 2008/08/22 | 1,606 | 1,618 | 1,563 | 1,572 | 891 | -1.13% | -5.48 | 102.92 | -51.67 | 1,616 | 1,657 |
| 2008/08/21 | 1,613 | 1,630 | 1,588 | 1,590 | 1,221 | -1.73% | -4.69 | 107.94 | -51.67 | 1,629 | 1,661 |
| 2008/08/20 | 1,630 | 1,649 | 1,612 | 1,618 | 1,370 | -0.80% | -3.43 | 98.32 | -51.67 | 1,635 | 1,668 |
| 2008/08/19 | 1,654 | 1,657 | 1,614 | 1,631 | 988 | -2.51% | 95.67 | -35.00 | 1,636 | 1,672 | |
| 2008/08/18 | 1,636 | 1,682 | 1,605 | 1,673 | 1,320 | 2.32% | -33.33 | 1,635 | 1,675 | ||
| 2008/08/15 | 1,620 | 1,649 | 1,619 | 1,635 | 539 | 0.93% | -15.00 | 1,635 | 1,672 | ||
| 2008/08/14 | 1,605 | 1,650 | 1,605 | 1,620 | 604 | -0.31% | -15.00 | 1,647 | 1,676 | ||
| 2008/08/13 | 1,605 | 1,631 | 1,605 | 1,625 | 890 | 0.12% | -26.67 | 1,655 | 1,680 | ||
| 2008/08/12 | 1,671 | 1,671 | 1,618 | 1,623 | 1,265 | -3.10% | -38.33 | 1,664 | 1,687 | ||
| 2008/08/11 | 1,700 | 1,712 | 1,673 | 1,675 | 809 | -1.06% | -41.67 | 1,659 | 1,698 | ||
| 2008/08/08 | 1,655 | 1,709 | 1,649 | 1,693 | 949 | 1.87% | -41.67 | 1,655 | |||
| 2008/08/07 | 1,696 | 1,697 | 1,650 | 1,662 | 936 | -0.42% | -30.00 | 1,666 | |||
| 2008/08/06 | 1,620 | 1,671 | 1,620 | 1,669 | 2,034 | 4.44% | -3.33 | 1,692 | |||
| 2008/08/05 | 1,625 | 1,659 | 1,587 | 1,598 | 2,747 | -3.44% | -8.33 | 1,705 | |||
| 2008/08/04 | 1,727 | 1,760 | 1,634 | 1,655 | 1,434 | -5.37% | 23.33 | 1,722 | |||
| 2008/08/01 | 1,789 | 1,801 | 1,738 | 1,749 | 1,446 | -2.29% | 61.67 | 1,722 | |||
| 2008/07/31 | 1,749 | 1,792 | 1,740 | 1,790 | 2,984 | 3.17% | 63.33 | 1,703 | |||
| 2008/07/30 | 1,719 | 1,737 | 1,692 | 1,735 | 1,809 | 3.09% | 28.33 | 1,688 | |||
| 2008/07/29 | 1,642 | 1,691 | 1,632 | 1,683 | 1,290 | 1.69% | -16.67 | 1,684 | |||
| 2008/07/28 | 1,640 | 1,661 | 1,626 | 1,655 | 1,580 | 0.18% | -40.00 | 1,683 | |||
| 2008/07/25 | 1,703 | 1,703 | 1,643 | 1,652 | 1,357 | -3.90% | -50.00 | 1,677 | |||
| 2008/07/24 | 1,705 | 1,725 | 1,681 | 1,719 | 1,212 | 0.41% | -55.00 | 1,687 | |||
| 2008/07/23 | 1,681 | 1,734 | 1,670 | 1,712 | 1,493 | 1.90% | 1,684 | ||||
| 2008/07/22 | 1,650 | 1,680 | 1,613 | 1,680 | 2,269 | 3.45% | 1,697 | ||||
| 2008/07/18 | 1,709 | 1,709 | 1,616 | 1,624 | 2,779 | -4.69% | 1,729 | ||||
| 2008/07/17 | 1,720 | 1,740 | 1,692 | 1,704 | 1,674 | 0.00% | |||||
| 2008/07/16 | 1,750 | 1,766 | 1,692 | 1,704 | 2,963 | -4.05% | |||||
| 2008/07/15 | 1,837 | 1,837 | 1,774 | 1,776 | 1,910 | -3.32% | |||||
| 2008/07/14 | 1,819 | 1,869 | 1,818 | 1,837 | 1,663 | 1.05% | |||||
| 2008/07/11 | 1,742 | 1,825 | 1,742 | 1,818 | 2,661 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
