6305 日立建機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-023,1403,1403,0753,085509,5003,085
2022-12-013,2453,2453,1803,180501,1003,180
2022-11-303,2253,2303,1803,210893,0003,210
2022-11-293,1603,2153,1353,200618,5003,200
2022-11-283,1803,1953,1603,180425,9003,180
2022-11-253,1753,1803,1403,175446,8003,175
2022-11-243,1453,1953,1353,170456,2003,170
2022-11-223,1053,1603,1003,150651,4003,150
2022-11-213,0853,1053,0653,095328,1003,095
2022-11-183,0903,0953,0603,080399,6003,080
2022-11-173,0503,0903,0353,085364,4003,085
2022-11-163,0253,0703,0003,055396,6003,055
2022-11-153,0403,0753,0303,055433,3003,055
2022-11-143,1003,1103,0353,045564,4003,045
2022-11-113,1403,1403,0203,075965,1003,075
2022-11-103,0253,0553,0153,045559,2003,045
2022-11-093,0903,0903,0453,070929,3003,070
2022-11-083,0553,0903,0353,045896,9003,045
2022-11-073,0003,0002,9532,974757,2002,974
2022-11-042,9442,9652,9202,949949,4002,949
2022-11-022,9572,9962,9362,994973,0002,994
2022-11-012,9162,9652,9082,961898,3002,961
2022-10-312,9122,9202,8712,9141,182,4002,914
2022-10-282,8892,9372,8682,8682,836,6002,868
2022-10-272,8912,9352,8572,8702,411,8002,870
2022-10-262,7252,7542,7102,741771,6002,741
2022-10-252,6992,7402,6922,716966,4002,716
2022-10-242,6812,6992,6552,667818,9002,667
2022-10-212,6232,6422,6152,620850,5002,620
2022-10-202,6692,6732,6402,651801,4002,651
2022-10-192,7042,7232,6912,703563,2002,703
2022-10-182,7102,7282,6962,710722,8002,710
2022-10-172,6432,6742,6432,674584,4002,674
2022-10-142,6452,6982,6312,6931,134,7002,693
2022-10-132,6262,6382,5952,595668,4002,595
2022-10-122,6302,6392,6082,6341,034,3002,634
2022-10-112,7122,7142,6272,6301,895,4002,630
2022-10-072,8172,8222,7922,810457,9002,810
2022-10-062,8152,8642,8152,840624,3002,840
2022-10-052,8602,8602,8002,819775,0002,819
2022-10-042,7792,8272,7432,822791,3002,822
2022-10-032,6512,7302,6442,730677,7002,730
2022-09-302,7162,7222,6592,6761,449,7002,676
2022-09-292,7252,7362,6772,719881,6002,719
2022-09-282,7022,7242,6552,6761,210,2002,676
2022-09-272,7562,7782,7162,719709,7002,719
2022-09-262,8232,8262,7222,7271,002,6002,727
2022-09-222,8542,8792,8422,877531,6002,877
2022-09-212,8862,9082,8612,873711,9002,873
2022-09-202,9282,9482,9122,928595,7002,928
2022-09-162,8722,8922,8672,884576,8002,884
2022-09-152,8902,9042,8732,893476,9002,893
2022-09-142,8812,9072,8592,892809,2002,892
2022-09-132,9532,9672,9402,952448,7002,952
2022-09-122,9662,9732,9242,933404,5002,933
2022-09-092,9482,9482,9052,925992,1002,925
2022-09-082,8472,8992,8392,898783,9002,898
2022-09-072,8262,8492,7942,815868,9002,815
2022-09-062,8552,8642,8312,857520,8002,857
2022-09-052,8902,9122,8712,876498,0002,876
2022-09-022,8502,8832,8452,881545,6002,881
2022-09-012,8582,8612,8312,836579,9002,836
2022-08-312,8822,8962,8662,8791,398,0002,879
2022-08-302,9312,9492,9232,932587,5002,932
2022-08-292,9062,9142,8842,901635,1002,901
2022-08-262,9733,0102,9592,985565,9002,985
2022-08-252,9702,9702,9352,937485,1002,937
2022-08-242,9292,9982,9222,943847,0002,943
2022-08-232,9802,9922,9722,979483,2002,979
2022-08-222,9812,9952,9642,995502,4002,995
2022-08-193,0203,0302,9883,020446,0003,020
2022-08-182,9552,9902,9462,975393,7002,975
2022-08-172,9753,0052,9572,995737,4002,995
2022-08-162,9902,9932,9552,959454,6002,959
2022-08-152,9873,0052,9702,996459,6002,996
2022-08-122,9932,9932,9132,9881,178,3002,988
2022-08-102,8802,9282,8772,898569,0002,898
2022-08-092,9162,9302,8612,870672,6002,870
2022-08-082,8532,9242,8372,9151,102,0002,915
2022-08-052,7832,8602,7832,8511,054,5002,851
2022-08-042,7832,7892,7542,771740,0002,771
2022-08-032,8052,8222,7762,788709,7002,788
2022-08-022,8502,8512,7892,7931,306,1002,793
2022-08-012,9662,9932,8792,8901,405,2002,890
2022-07-292,8902,9632,8772,9162,258,4002,916
2022-07-283,0653,0853,0103,050948,4003,050
2022-07-273,0153,0652,9933,0451,022,0003,045
2022-07-262,9703,0352,9663,0151,059,2003,015
2022-07-252,9782,9842,9102,916574,8002,916
2022-07-222,9822,9822,9302,967556,2002,967
2022-07-212,9612,9782,9372,978682,7002,978
2022-07-202,9092,9522,8712,948786,4002,948
2022-07-192,8162,8672,8032,859934,8002,859
2022-07-152,7572,7652,7192,7511,102,9002,751
2022-07-142,7502,8022,7412,788882,4002,788
2022-07-132,7872,8122,7862,812821,1002,812
2022-07-122,8332,8332,7622,766966,2002,766
2022-07-112,9152,9262,8772,877535,4002,877
2022-07-082,8602,9412,8542,8651,512,8002,865
2022-07-072,8012,8392,7792,8111,216,3002,811
2022-07-062,7842,8412,7702,7761,608,8002,776
2022-07-053,0003,0152,9622,984408,9002,984
2022-07-042,9602,9732,9232,956368,4002,956
2022-07-013,0253,0402,9202,938545,1002,938
2022-06-303,0553,0652,9923,005800,9003,005
2022-06-293,0553,0753,0303,065594,7003,065
2022-06-283,0153,0953,0153,070601,4003,070
2022-06-272,9753,0052,9302,963670,0002,963
2022-06-242,8982,9242,8432,9031,217,3002,903
2022-06-233,1003,1252,9812,9831,063,7002,983
2022-06-223,1603,1853,1203,150624,5003,150
2022-06-213,1203,1753,0953,150611,9003,150
2022-06-203,2803,2803,0403,060888,5003,060
2022-06-173,1953,2603,1903,225733,0003,225
2022-06-163,3753,3853,3353,335600,9003,335
2022-06-153,3503,3503,2703,315567,8003,315
2022-06-143,2353,3253,2303,315710,0003,315
2022-06-133,2853,2953,2603,280625,2003,280
2022-06-103,4053,4053,3253,355818,4003,355
2022-06-093,3753,4503,3653,415752,3003,415
2022-06-083,3653,3703,3103,370486,7003,370
2022-06-073,3053,3753,2953,330695,7003,330
2022-06-063,2003,2503,1803,235535,3003,235
2022-06-033,1753,2303,1653,220870,5003,220
2022-06-023,1203,1203,0703,110416,3003,110
2022-06-013,0003,1253,0003,105575,3003,105
2022-05-313,0403,0402,9993,0251,394,0003,025
2022-05-303,0103,0553,0053,020730,0003,020
2022-05-272,9783,0152,9572,981615,6002,981
2022-05-262,9052,9562,8902,928592,7002,928
2022-05-252,9092,9342,8912,920441,1002,920
2022-05-242,9132,9472,8982,912566,9002,912
2022-05-232,9312,9422,9022,923510,0002,923
2022-05-202,8382,9482,8382,933737,8002,933
2022-05-192,7802,8442,7652,830755,6002,830
2022-05-182,8402,9172,8212,866843,7002,866
2022-05-172,8542,8672,8112,822652,4002,822
2022-05-162,9002,9252,8322,843812,2002,843
2022-05-132,8592,9282,8362,884982,1002,884
2022-05-122,9162,9352,8682,875796,5002,875
2022-05-112,9683,0102,8962,9201,313,2002,920
2022-05-103,0403,0452,9663,030661,5003,030
2022-05-093,1053,1103,0353,080581,0003,080
2022-05-063,0003,1803,0003,1751,183,4003,175
2022-05-022,9553,0302,8933,0201,270,2003,020
2022-04-282,8882,9552,7932,9552,850,0002,955
2022-04-273,0653,1253,0053,1051,078,0003,105
2022-04-263,1603,1703,1203,135722,7003,135
2022-04-253,1603,2003,1253,135715,0003,135
2022-04-223,2153,2503,1803,230560,3003,230
2022-04-213,2703,2953,2453,265490,8003,265
2022-04-203,2403,2553,1853,250536,7003,250
2022-04-193,1903,2103,1703,200557,8003,200
2022-04-183,1403,1603,1003,125399,6003,125
2022-04-153,1403,1903,0953,190547,9003,190
2022-04-143,0953,1453,0853,130610,7003,130
2022-04-133,0003,0502,9973,035460,6003,035
2022-04-123,1153,1202,9862,994545,4002,994
2022-04-113,1603,1853,1503,155371,1003,155
2022-04-083,1203,1403,0803,140665,9003,140
2022-04-073,0703,1053,0203,075577,3003,075
2022-04-063,1303,1553,0703,110459,7003,110
2022-04-053,2053,2103,1303,145439,0003,145
2022-04-043,1753,2053,1553,170342,6003,170
2022-04-013,1753,1953,1303,170570,6003,170
2022-03-313,2003,2553,1903,195517,9003,195
2022-03-303,2703,2703,1903,240494,3003,240
2022-03-293,1903,2503,1903,250507,9003,250
2022-03-283,2153,2153,1603,205340,4003,205
2022-03-253,2053,2103,1553,195392,0003,195
2022-03-243,1353,2003,1303,195395,9003,195
2022-03-233,1503,1903,1003,180596,1003,180
2022-03-223,1203,1403,0903,105530,7003,105
2022-03-183,0603,0653,0303,050592,2003,050
2022-03-173,0103,0602,9813,055717,3003,055
2022-03-162,9372,9582,9072,935607,5002,935
2022-03-152,8822,9632,8822,928484,5002,928
2022-03-142,8992,9422,8942,905526,9002,905
2022-03-112,8562,8632,8042,850916,3002,850
2022-03-102,8552,8772,8262,8581,151,1002,858
2022-03-092,7472,7972,7052,7051,120,5002,705
2022-03-082,7562,7622,6422,6481,267,8002,648
2022-03-072,7772,8292,7462,806892,9002,806
2022-03-042,7802,8302,7442,827983,3002,827
2022-03-032,7432,8102,7402,782608,9002,782
2022-03-022,7652,7682,6852,698876,4002,698
2022-03-012,8562,8632,8252,831646,4002,831
2022-02-282,8202,8202,7482,803884,3002,803
2022-02-252,7992,8112,7572,797625,0002,797
2022-02-242,8142,8342,7412,7711,021,7002,771
2022-02-222,8732,8732,8112,848663,8002,848
2022-02-212,8862,9272,8692,921385,2002,921
2022-02-182,9252,9652,9092,949474,1002,949
2022-02-172,9922,9992,9412,975429,2002,975
2022-02-162,9692,9992,9522,991594,7002,991
2022-02-153,0003,0102,9112,919574,2002,919
2022-02-143,0003,0352,9742,991699,6002,991
2022-02-103,0603,0903,0303,0851,095,9003,085
2022-02-092,9913,0102,9793,010677,9003,010
2022-02-082,9473,0102,9432,957706,7002,957
2022-02-072,9492,9582,9072,930661,6002,930
2022-02-042,9963,0102,9662,974599,0002,974
2022-02-033,0103,0453,0003,020731,7003,020
2022-02-022,9773,0102,9293,005855,6003,005
2022-02-012,9403,0252,8822,9271,805,9002,927
2022-01-312,8902,9232,8562,890945,2002,890
2022-01-282,9062,9502,8742,946736,6002,946
2022-01-272,9502,9772,8322,845956,2002,845
2022-01-262,9882,9902,9302,947542,0002,947
2022-01-252,9822,9982,9232,9541,074,3002,954
2022-01-242,9503,0152,9263,0051,254,9003,005
2022-01-212,9322,9662,9122,9511,066,6002,951
2022-01-202,9493,0002,9242,9811,280,4002,981
2022-01-192,9502,9792,9312,9501,333,0002,950
2022-01-182,9813,0502,9642,9961,530,9002,996
2022-01-172,9902,9992,8922,9582,655,4002,958
2022-01-143,0253,1052,9512,9765,968,1002,976
2022-01-133,5553,5953,5353,585508,4003,585
2022-01-123,4553,5453,4553,520555,5003,520
2022-01-113,4553,4903,4103,445487,3003,445
2022-01-073,4853,5253,4453,470482,1003,470
2022-01-063,5503,5703,4753,485588,4003,485
2022-01-053,4503,5253,4353,515526,5003,515
2022-01-043,3753,3953,3253,380362,3003,380

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