6305 日立建機(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 3,814 | 3,823 | 3,743 | 3,764 | 1,268,400 | 3,764 |
| 2023-06-07 | 3,787 | 3,830 | 3,695 | 3,704 | 1,208,800 | 3,704 |
| 2023-06-06 | 3,685 | 3,795 | 3,655 | 3,777 | 981,900 | 3,777 |
| 2023-06-05 | 3,643 | 3,749 | 3,640 | 3,749 | 1,671,500 | 3,749 |
| 2023-06-02 | 3,495 | 3,510 | 3,455 | 3,505 | 631,100 | 3,505 |
| 2023-06-01 | 3,465 | 3,480 | 3,420 | 3,455 | 905,100 | 3,455 |
| 2023-05-31 | 3,495 | 3,510 | 3,435 | 3,450 | 2,391,500 | 3,450 |
| 2023-05-30 | 3,520 | 3,550 | 3,485 | 3,550 | 640,000 | 3,550 |
| 2023-05-29 | 3,540 | 3,590 | 3,510 | 3,530 | 931,800 | 3,530 |
| 2023-05-26 | 3,540 | 3,540 | 3,470 | 3,470 | 766,500 | 3,470 |
| 2023-05-25 | 3,495 | 3,515 | 3,450 | 3,505 | 806,300 | 3,505 |
| 2023-05-24 | 3,510 | 3,580 | 3,495 | 3,535 | 1,234,100 | 3,535 |
| 2023-05-23 | 3,445 | 3,510 | 3,415 | 3,440 | 1,123,300 | 3,440 |
| 2023-05-22 | 3,360 | 3,435 | 3,360 | 3,430 | 794,200 | 3,430 |
| 2023-05-19 | 3,335 | 3,380 | 3,305 | 3,360 | 955,000 | 3,360 |
| 2023-05-18 | 3,270 | 3,275 | 3,230 | 3,265 | 663,300 | 3,265 |
| 2023-05-17 | 3,300 | 3,300 | 3,230 | 3,235 | 865,100 | 3,235 |
| 2023-05-16 | 3,275 | 3,330 | 3,255 | 3,300 | 792,200 | 3,300 |
| 2023-05-15 | 3,260 | 3,270 | 3,215 | 3,265 | 696,300 | 3,265 |
| 2023-05-12 | 3,345 | 3,345 | 3,240 | 3,245 | 1,258,700 | 3,245 |
| 2023-05-11 | 3,290 | 3,295 | 3,260 | 3,275 | 684,800 | 3,275 |
| 2023-05-10 | 3,360 | 3,360 | 3,295 | 3,330 | 786,400 | 3,330 |
| 2023-05-09 | 3,390 | 3,390 | 3,335 | 3,355 | 1,112,400 | 3,355 |
| 2023-05-08 | 3,325 | 3,350 | 3,300 | 3,335 | 820,000 | 3,335 |
| 2023-05-02 | 3,395 | 3,395 | 3,325 | 3,350 | 679,000 | 3,350 |
| 2023-05-01 | 3,340 | 3,400 | 3,330 | 3,380 | 1,052,200 | 3,380 |
| 2023-04-28 | 3,260 | 3,350 | 3,245 | 3,330 | 1,349,400 | 3,330 |
| 2023-04-27 | 3,285 | 3,330 | 3,215 | 3,245 | 2,813,100 | 3,245 |
| 2023-04-26 | 3,100 | 3,160 | 3,085 | 3,130 | 1,124,400 | 3,130 |
| 2023-04-25 | 3,120 | 3,155 | 3,115 | 3,120 | 447,500 | 3,120 |
| 2023-04-24 | 3,130 | 3,140 | 3,100 | 3,130 | 382,700 | 3,130 |
| 2023-04-21 | 3,100 | 3,135 | 3,085 | 3,110 | 423,900 | 3,110 |
| 2023-04-20 | 3,100 | 3,145 | 3,095 | 3,145 | 430,300 | 3,145 |
| 2023-04-19 | 3,140 | 3,150 | 3,110 | 3,115 | 482,500 | 3,115 |
| 2023-04-18 | 3,140 | 3,145 | 3,110 | 3,130 | 396,500 | 3,130 |
| 2023-04-17 | 3,125 | 3,130 | 3,105 | 3,115 | 407,300 | 3,115 |
| 2023-04-14 | 3,130 | 3,140 | 3,085 | 3,115 | 945,700 | 3,115 |
| 2023-04-13 | 3,055 | 3,105 | 3,050 | 3,090 | 626,000 | 3,090 |
| 2023-04-12 | 3,055 | 3,120 | 3,040 | 3,080 | 751,900 | 3,080 |
| 2023-04-11 | 3,010 | 3,035 | 2,993 | 3,020 | 563,800 | 3,020 |
| 2023-04-10 | 2,970 | 2,989 | 2,960 | 2,973 | 374,800 | 2,973 |
| 2023-04-07 | 2,966 | 2,977 | 2,945 | 2,956 | 441,000 | 2,956 |
| 2023-04-06 | 3,000 | 3,010 | 2,934 | 2,937 | 823,000 | 2,937 |
| 2023-04-05 | 3,075 | 3,090 | 3,030 | 3,030 | 814,200 | 3,030 |
| 2023-04-04 | 3,125 | 3,150 | 3,105 | 3,145 | 557,700 | 3,145 |
| 2023-04-03 | 3,120 | 3,165 | 3,105 | 3,145 | 764,500 | 3,145 |
| 2023-03-31 | 3,095 | 3,120 | 3,060 | 3,075 | 1,000,600 | 3,075 |
| 2023-03-30 | 3,000 | 3,045 | 2,976 | 3,040 | 590,600 | 3,040 |
| 2023-03-29 | 3,010 | 3,035 | 2,998 | 3,025 | 698,600 | 3,025 |
| 2023-03-28 | 2,988 | 3,015 | 2,967 | 3,000 | 443,200 | 3,000 |
| 2023-03-27 | 2,954 | 2,970 | 2,927 | 2,963 | 467,900 | 2,963 |
| 2023-03-24 | 2,929 | 2,941 | 2,911 | 2,933 | 394,700 | 2,933 |
| 2023-03-23 | 2,911 | 2,954 | 2,908 | 2,942 | 454,800 | 2,942 |
| 2023-03-22 | 2,961 | 2,965 | 2,928 | 2,961 | 555,500 | 2,961 |
| 2023-03-20 | 2,913 | 2,974 | 2,897 | 2,898 | 686,000 | 2,898 |
| 2023-03-17 | 2,937 | 2,971 | 2,915 | 2,946 | 1,006,100 | 2,946 |
| 2023-03-16 | 2,928 | 2,963 | 2,883 | 2,957 | 866,400 | 2,957 |
| 2023-03-15 | 3,065 | 3,085 | 3,015 | 3,040 | 691,200 | 3,040 |
| 2023-03-14 | 3,100 | 3,110 | 3,005 | 3,030 | 971,400 | 3,030 |
| 2023-03-13 | 3,270 | 3,275 | 3,175 | 3,200 | 598,900 | 3,200 |
| 2023-03-10 | 3,345 | 3,370 | 3,295 | 3,320 | 1,104,400 | 3,320 |
| 2023-03-09 | 3,380 | 3,385 | 3,345 | 3,375 | 449,900 | 3,375 |
| 2023-03-08 | 3,340 | 3,390 | 3,335 | 3,375 | 630,600 | 3,375 |
| 2023-03-07 | 3,370 | 3,395 | 3,355 | 3,355 | 574,900 | 3,355 |
| 2023-03-06 | 3,345 | 3,380 | 3,325 | 3,360 | 820,200 | 3,360 |
| 2023-03-03 | 3,220 | 3,330 | 3,215 | 3,310 | 1,017,600 | 3,310 |
| 2023-03-02 | 3,205 | 3,220 | 3,180 | 3,200 | 782,500 | 3,200 |
| 2023-03-01 | 3,095 | 3,200 | 3,085 | 3,180 | 1,019,100 | 3,180 |
| 2023-02-28 | 3,090 | 3,100 | 3,035 | 3,045 | 706,600 | 3,045 |
| 2023-02-27 | 3,075 | 3,090 | 3,060 | 3,075 | 396,200 | 3,075 |
| 2023-02-24 | 3,035 | 3,060 | 3,025 | 3,045 | 364,600 | 3,045 |
| 2023-02-22 | 3,085 | 3,100 | 3,030 | 3,030 | 529,900 | 3,030 |
| 2023-02-21 | 3,085 | 3,120 | 3,085 | 3,110 | 315,100 | 3,110 |
| 2023-02-20 | 3,080 | 3,125 | 3,055 | 3,115 | 448,700 | 3,115 |
| 2023-02-17 | 3,070 | 3,080 | 3,050 | 3,065 | 555,900 | 3,065 |
| 2023-02-16 | 3,135 | 3,135 | 3,070 | 3,070 | 571,300 | 3,070 |
| 2023-02-15 | 3,120 | 3,145 | 3,095 | 3,105 | 612,700 | 3,105 |
| 2023-02-14 | 3,140 | 3,140 | 3,080 | 3,095 | 442,300 | 3,095 |
| 2023-02-13 | 3,045 | 3,160 | 3,030 | 3,135 | 863,200 | 3,135 |
| 2023-02-10 | 3,095 | 3,095 | 3,040 | 3,075 | 852,300 | 3,075 |
| 2023-02-09 | 3,025 | 3,050 | 3,025 | 3,035 | 405,500 | 3,035 |
| 2023-02-08 | 3,025 | 3,075 | 3,025 | 3,060 | 694,000 | 3,060 |
| 2023-02-07 | 3,065 | 3,070 | 3,015 | 3,025 | 427,900 | 3,025 |
| 2023-02-06 | 2,979 | 3,035 | 2,970 | 3,005 | 596,600 | 3,005 |
| 2023-02-03 | 2,925 | 2,954 | 2,902 | 2,934 | 847,100 | 2,934 |
| 2023-02-02 | 3,010 | 3,010 | 2,902 | 2,904 | 1,383,700 | 2,904 |
| 2023-02-01 | 3,045 | 3,065 | 2,998 | 3,015 | 574,300 | 3,015 |
| 2023-01-31 | 3,075 | 3,085 | 3,040 | 3,045 | 800,600 | 3,045 |
| 2023-01-30 | 3,185 | 3,195 | 3,030 | 3,055 | 1,551,600 | 3,055 |
| 2023-01-27 | 3,100 | 3,145 | 3,090 | 3,135 | 743,000 | 3,135 |
| 2023-01-26 | 3,070 | 3,090 | 3,045 | 3,090 | 486,600 | 3,090 |
| 2023-01-25 | 3,025 | 3,080 | 3,020 | 3,075 | 472,200 | 3,075 |
| 2023-01-24 | 3,020 | 3,045 | 3,010 | 3,035 | 420,800 | 3,035 |
| 2023-01-23 | 3,000 | 3,010 | 2,972 | 3,005 | 390,800 | 3,005 |
| 2023-01-20 | 2,968 | 2,971 | 2,930 | 2,952 | 349,400 | 2,952 |
| 2023-01-19 | 2,959 | 2,982 | 2,950 | 2,952 | 497,800 | 2,952 |
| 2023-01-18 | 2,941 | 3,040 | 2,900 | 3,015 | 710,500 | 3,015 |
| 2023-01-17 | 2,903 | 2,954 | 2,895 | 2,935 | 524,800 | 2,935 |
| 2023-01-16 | 2,907 | 2,909 | 2,865 | 2,881 | 653,400 | 2,881 |
| 2023-01-13 | 2,986 | 2,995 | 2,941 | 2,959 | 680,000 | 2,959 |
| 2023-01-12 | 2,962 | 2,989 | 2,942 | 2,976 | 416,400 | 2,976 |
| 2023-01-11 | 2,942 | 2,950 | 2,917 | 2,939 | 413,400 | 2,939 |
| 2023-01-10 | 2,908 | 2,927 | 2,886 | 2,920 | 545,200 | 2,920 |
| 2023-01-06 | 2,890 | 2,925 | 2,890 | 2,911 | 401,600 | 2,911 |
| 2023-01-05 | 2,914 | 2,920 | 2,870 | 2,893 | 470,500 | 2,893 |
| 2023-01-04 | 2,918 | 2,922 | 2,870 | 2,900 | 413,700 | 2,900 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
