6305 日立建機(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
2021-10-223,3053,4253,3003,405654,3003,405
2021-10-213,4453,4603,3453,350721,8003,350
2021-10-203,3003,3853,3003,3751,132,0003,375
2021-10-193,2353,2553,2103,235407,2003,235
2021-10-183,2603,2953,2253,250499,7003,250
2021-10-153,2103,2803,2103,280537,8003,280
2021-10-143,1453,2153,1153,205499,5003,205
2021-10-133,1603,1803,1153,145402,9003,145
2021-10-123,1853,2153,1753,190504,1003,190
2021-10-113,1753,2303,1603,215520,0003,215
2021-10-083,1353,1803,1203,155705,3003,155
2021-10-073,1203,1253,0703,085461,2003,085
2021-10-063,1253,1853,0453,100875,3003,100
2021-10-053,1203,1403,0353,075618,1003,075
2021-10-043,1453,2253,1353,160776,2003,160
2021-10-013,1503,1553,0803,105728,6003,105
2021-09-303,1753,2003,1603,175899,3003,175
2021-09-293,1803,2303,1603,190861,3003,190
2021-09-283,1553,2553,1453,255853,3003,255
2021-09-273,1403,1703,1253,135721,9003,135
2021-09-243,1853,1853,1403,150795,6003,150
2021-09-223,1603,1603,0853,095655,8003,095
2021-09-213,2503,2553,1903,190787,3003,190
2021-09-173,3953,4053,3453,375878,8003,375
2021-09-163,4003,4103,3603,385506,8003,385
2021-09-153,3603,3903,3503,375500,2003,375
2021-09-143,3753,4053,3403,390744,8003,390
2021-09-133,3153,3453,2903,345558,6003,345
2021-09-103,2953,2953,2503,290990,4003,290
2021-09-093,2753,2903,2453,260532,3003,260
2021-09-083,3303,3453,2903,320813,4003,320
2021-09-073,3803,3903,3453,355433,2003,355
2021-09-063,4153,4153,3103,375734,6003,375
2021-09-033,3103,3703,2803,355919,7003,355
2021-09-023,2403,2653,2053,225525,6003,225
2021-09-013,1803,2403,1703,230735,2003,230
2021-08-313,1203,1603,0903,155769,0003,155
2021-08-303,1353,1653,1053,105438,8003,105
2021-08-273,0803,1003,0403,090309,2003,090
2021-08-263,1803,2003,1003,115455,9003,115
2021-08-253,1403,1853,1303,165557,7003,165
2021-08-243,1053,1253,0703,105578,1003,105
2021-08-233,0303,1053,0253,085730,7003,085
2021-08-202,9423,0152,9142,9801,255,3002,980
2021-08-193,0003,0152,9742,979544,1002,979
2021-08-183,0203,0453,0103,030257,9003,030
2021-08-173,0553,0903,0503,050248,2003,050
2021-08-163,0853,0903,0403,065399,3003,065
2021-08-133,2203,2203,1303,140525,4003,140
2021-08-123,1953,2303,1853,185496,7003,185
2021-08-113,1253,1603,1103,160424,5003,160
2021-08-103,0953,1253,0353,060468,5003,060
2021-08-063,0203,0653,0203,050229,6003,050
2021-08-053,0053,0703,0053,040276,9003,040
2021-08-043,0453,0503,0203,035328,7003,035
2021-08-033,0353,0653,0253,050325,3003,050
2021-08-023,1053,1303,0753,080344,5003,080
2021-07-303,1103,1303,0503,075629,9003,075
2021-07-293,0703,1653,0653,115879,3003,115
2021-07-283,2103,2353,1703,195427,3003,195
2021-07-273,2303,2553,2103,225466,3003,225
2021-07-263,2053,2353,1803,190339,1003,190
2021-07-213,1903,1953,1453,155404,1003,155
2021-07-203,1353,1703,1153,130562,3003,130
2021-07-193,1903,2153,1753,205414,8003,205
2021-07-163,2503,2953,2303,250476,2003,250
2021-07-153,3053,3053,2503,255400,6003,255
2021-07-143,2903,3503,2803,340405,4003,340
2021-07-133,3103,3553,3103,325342,5003,325
2021-07-123,3103,3403,2853,305533,2003,305
2021-07-093,1753,2203,1453,210993,5003,210
2021-07-083,2903,2953,2353,245593,1003,245
2021-07-073,3203,3403,2803,280657,8003,280
2021-07-063,3953,4053,3653,390265,3003,390
2021-07-053,4353,4353,3803,395224,9003,395
2021-07-023,4203,4353,4003,425445,8003,425
2021-07-013,4203,4403,3803,430326,4003,430
2021-06-303,3853,4253,3603,395470,8003,395
2021-06-293,4053,4303,3753,415447,1003,415
2021-06-283,4603,4653,4303,435355,0003,435
2021-06-253,5353,5403,4403,440352,4003,440
2021-06-243,4903,5103,4553,475419,5003,475
2021-06-233,3553,5953,3353,5101,364,1003,510
2021-06-223,3653,3703,3203,355692,0003,355
2021-06-213,3003,3203,2153,2501,127,1003,250
2021-06-183,3853,4003,3453,370462,9003,370
2021-06-173,4253,4403,3453,385636,0003,385
2021-06-163,4253,4803,4053,460366,4003,460
2021-06-153,4553,4953,4253,425567,1003,425
2021-06-143,4953,5203,4153,455384,1003,455
2021-06-113,5453,5453,4653,475694,7003,475
2021-06-103,5003,5953,4953,560455,5003,560
2021-06-093,5903,5953,5403,545243,0003,545
2021-06-083,5753,6053,5453,565380,6003,565
2021-06-073,5903,6253,5553,560691,5003,560
2021-06-043,7103,7103,6653,685317,6003,685
2021-06-033,6953,7503,6853,690349,6003,690
2021-06-023,6603,7253,6553,710458,0003,710
2021-06-013,6603,6853,6303,685295,9003,685
2021-05-313,7003,7003,6053,630451,4003,630
2021-05-283,7053,7403,6753,735996,7003,735
2021-05-273,6053,6103,5553,6001,406,8003,600
2021-05-263,5603,6303,5603,605369,9003,605
2021-05-253,6303,6503,5953,600410,3003,600
2021-05-243,5703,6503,5603,620395,0003,620
2021-05-213,5153,5853,5153,555365,4003,555
2021-05-203,5053,5453,4753,505328,0003,505
2021-05-193,5503,5653,5103,535457,2003,535
2021-05-183,5703,6353,5353,615817,6003,615
2021-05-173,5503,5603,4753,525386,8003,525
2021-05-143,5003,5453,4703,525733,1003,525
2021-05-133,5053,5503,4153,440550,0003,440
2021-05-123,5553,5553,4153,465740,6003,465
2021-05-113,6253,6503,5203,560546,5003,560
2021-05-103,5703,6503,5603,650894,8003,650
2021-05-073,4953,5753,4753,5751,091,5003,575
2021-05-063,3853,4803,3753,4651,151,6003,465
2021-04-303,2203,3553,2203,3551,411,2003,355
2021-04-283,1903,2453,1353,1851,450,6003,185
2021-04-273,2553,2903,2403,260566,6003,260
2021-04-263,2603,2903,2153,285592,6003,285
2021-04-233,2353,2703,2003,265467,9003,265
2021-04-223,2503,2803,2153,275558,9003,275
2021-04-213,2753,2853,2153,220806,1003,220
2021-04-203,4353,4503,3003,3451,028,1003,345
2021-04-193,5153,5203,4753,490441,0003,490
2021-04-163,5453,5553,4903,515467,4003,515
2021-04-153,5203,6003,5153,540413,4003,540
2021-04-143,4553,5203,4303,510360,0003,510
2021-04-133,4503,5103,4503,485458,1003,485
2021-04-123,4903,5003,4453,445487,8003,445
2021-04-093,4903,5353,4803,480580,2003,480
2021-04-083,4953,5053,4503,485393,0003,485
2021-04-073,4753,4903,4353,480542,7003,480
2021-04-063,4953,5153,4453,460443,5003,460
2021-04-053,5203,5253,4603,490389,4003,490
2021-04-023,5353,5353,4403,465648,7003,465
2021-04-013,5253,5403,4703,500567,2003,500
2021-03-313,6053,6303,5303,545772,9003,545
2021-03-303,5603,6403,5353,640825,4003,640
2021-03-293,5653,5703,5003,530726,7003,530
2021-03-263,4103,5253,4003,500985,8003,500
2021-03-253,2953,3603,2703,345607,7003,345
2021-03-243,2703,2753,2203,250840,3003,250
2021-03-233,4753,4753,3403,340853,1003,340
2021-03-223,4703,5053,4453,470654,7003,470
2021-03-193,4703,5503,4703,515669,4003,515
2021-03-183,5503,5853,4953,530472,1003,530
2021-03-173,5203,5303,4503,480458,6003,480
2021-03-163,6053,6053,5203,520621,1003,520
2021-03-153,5653,6203,5503,605678,7003,605
2021-03-123,5203,5603,4803,5301,126,6003,530
2021-03-113,4953,5603,4953,520487,6003,520
2021-03-103,4553,4953,4403,485426,7003,485
2021-03-093,5203,5453,4003,450594,0003,450
2021-03-083,4353,5153,4303,460592,2003,460
2021-03-053,3653,4153,3353,390499,1003,390
2021-03-043,3953,4103,3203,355405,7003,355
2021-03-033,3653,3953,3353,385395,6003,385
2021-03-023,3703,3953,3203,325463,2003,325
2021-03-013,3453,3703,3203,330517,4003,330
2021-02-263,3953,3953,2703,275827,8003,275
2021-02-253,4253,4703,3953,445727,5003,445
2021-02-243,3953,4303,3403,340702,0003,340
2021-02-223,3603,3803,3053,325576,4003,325
2021-02-193,2353,2553,1803,225343,6003,225
2021-02-183,3553,3753,2153,230574,0003,230
2021-02-173,3253,4003,3103,3551,055,5003,355
2021-02-163,2003,3203,2003,285815,3003,285
2021-02-153,1403,2303,1303,230707,9003,230
2021-02-123,0603,1003,0453,080768,9003,080
2021-02-103,0203,1153,0203,095658,6003,095
2021-02-093,0153,0452,9823,010475,1003,010
2021-02-082,9703,0202,9453,010948,2003,010
2021-02-053,0303,0402,9742,978635,7002,978
2021-02-043,0253,0252,9802,980727,7002,980
2021-02-032,9403,0852,9313,0251,312,0003,025
2021-02-022,9042,9452,8702,944697,5002,944
2021-02-012,8702,9202,8202,9031,413,8002,903
2021-01-293,1203,1253,0253,040786,2003,040
2021-01-283,1053,1803,0953,1452,165,3003,145
2021-01-273,2053,2053,1403,175907,7003,175
2021-01-263,1903,2103,1503,170583,2003,170
2021-01-253,2103,2603,1903,220655,7003,220
2021-01-223,1703,2053,1603,200467,3003,200
2021-01-213,2153,2353,2003,220442,6003,220
2021-01-203,1603,1903,1503,170372,9003,170
2021-01-193,1453,1903,1403,160387,9003,160
2021-01-183,1903,2053,1103,130608,8003,130
2021-01-153,2353,2903,2253,235840,9003,235
2021-01-143,1453,2153,1253,185626,6003,185
2021-01-133,1203,1903,1153,175563,6003,175
2021-01-123,1153,1653,0853,090596,2003,090
2021-01-083,0703,1053,0303,1001,030,0003,100
2021-01-072,9753,0952,9653,0501,170,1003,050
2021-01-062,8922,9332,8792,918678,9002,918
2021-01-052,9452,9532,8832,912565,2002,912
2021-01-042,9762,9872,8962,958597,6002,958

分割・併合履歴 : [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株