6305 日立建機(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 453 | 453 | 451 | 451 | 7,000 | 421.50 |
| 1985-12-26 | 452 | 453 | 452 | 453 | 4,000 | 423.36 |
| 1985-12-25 | 451 | 451 | 451 | 451 | 4,000 | 421.50 |
| 1985-12-24 | 449 | 450 | 449 | 450 | 18,000 | 420.56 |
| 1985-12-23 | 444 | 459 | 444 | 459 | 16,000 | 428.97 |
| 1985-12-21 | 451 | 455 | 451 | 454 | 58,000 | 424.30 |
| 1985-12-20 | 452 | 456 | 452 | 456 | 20,000 | 426.17 |
| 1985-12-19 | 466 | 466 | 455 | 455 | 34,000 | 425.23 |
| 1985-12-18 | 462 | 470 | 462 | 465 | 12,000 | 434.58 |
| 1985-12-17 | 464 | 465 | 463 | 465 | 7,000 | 434.58 |
| 1985-12-16 | 461 | 462 | 461 | 462 | 7,000 | 431.78 |
| 1985-12-13 | 460 | 461 | 460 | 460 | 17,000 | 429.91 |
| 1985-12-12 | 461 | 461 | 457 | 457 | 22,000 | 427.10 |
| 1985-12-11 | 454 | 455 | 451 | 451 | 8,000 | 421.50 |
| 1985-12-10 | 456 | 460 | 454 | 454 | 8,000 | 424.30 |
| 1985-12-09 | 460 | 460 | 460 | 460 | 1,000 | 429.91 |
| 1985-12-07 | 455 | 455 | 452 | 452 | 11,000 | 422.43 |
| 1985-12-06 | 464 | 464 | 450 | 450 | 4,000 | 420.56 |
| 1985-12-05 | 465 | 465 | 465 | 465 | 2,000 | 434.58 |
| 1985-12-04 | 465 | 465 | 465 | 465 | 2,000 | 434.58 |
| 1985-12-03 | 451 | 460 | 445 | 460 | 42,000 | 429.91 |
| 1985-12-02 | 450 | 450 | 450 | 450 | 2,000 | 420.56 |
| 1985-11-29 | 459 | 459 | 449 | 449 | 12,000 | 419.63 |
| 1985-11-28 | 450 | 450 | 450 | 450 | 6,000 | 420.56 |
| 1985-11-27 | 455 | 455 | 455 | 455 | 1,000 | 425.23 |
| 1985-11-26 | 458 | 465 | 458 | 460 | 5,000 | 429.91 |
| 1985-11-25 | 447 | 456 | 447 | 450 | 17,000 | 420.56 |
| 1985-11-22 | 446 | 446 | 445 | 445 | 13,000 | 415.89 |
| 1985-11-20 | 440 | 445 | 435 | 445 | 13,000 | 415.89 |
| 1985-11-19 | 442 | 450 | 440 | 440 | 46,000 | 411.22 |
| 1985-11-18 | 441 | 442 | 441 | 442 | 2,000 | 413.08 |
| 1985-11-16 | 440 | 445 | 440 | 445 | 11,000 | 415.89 |
| 1985-11-15 | 453 | 460 | 450 | 450 | 44,000 | 420.56 |
| 1985-11-14 | 455 | 455 | 450 | 450 | 8,000 | 420.56 |
| 1985-11-13 | 450 | 450 | 450 | 450 | 10,000 | 420.56 |
| 1985-11-12 | 460 | 460 | 450 | 450 | 15,000 | 420.56 |
| 1985-11-11 | 464 | 464 | 461 | 461 | 5,000 | 430.84 |
| 1985-11-08 | 465 | 466 | 465 | 465 | 30,000 | 434.58 |
| 1985-11-06 | 465 | 465 | 465 | 465 | 4,000 | 434.58 |
| 1985-11-05 | 466 | 466 | 466 | 466 | 1,000 | 435.51 |
| 1985-11-02 | 465 | 465 | 465 | 465 | 4,000 | 434.58 |
| 1985-10-31 | 465 | 465 | 460 | 460 | 6,000 | 429.91 |
| 1985-10-30 | 451 | 460 | 451 | 460 | 6,000 | 429.91 |
| 1985-10-29 | 454 | 454 | 450 | 450 | 37,000 | 420.56 |
| 1985-10-28 | 451 | 452 | 451 | 452 | 7,000 | 422.43 |
| 1985-10-25 | 455 | 455 | 450 | 451 | 11,000 | 421.50 |
| 1985-10-24 | 460 | 470 | 455 | 455 | 12,000 | 425.23 |
| 1985-10-23 | 465 | 465 | 460 | 460 | 20,000 | 429.91 |
| 1985-10-22 | 466 | 470 | 466 | 470 | 5,000 | 439.25 |
| 1985-10-21 | 470 | 470 | 470 | 470 | 2,000 | 439.25 |
| 1985-10-19 | 460 | 470 | 460 | 470 | 10,000 | 439.25 |
| 1985-10-18 | 465 | 470 | 465 | 470 | 8,000 | 439.25 |
| 1985-10-17 | 470 | 471 | 465 | 465 | 33,000 | 434.58 |
| 1985-10-16 | 472 | 472 | 470 | 470 | 10,000 | 439.25 |
| 1985-10-15 | 471 | 471 | 470 | 470 | 5,000 | 439.25 |
| 1985-10-14 | 470 | 470 | 465 | 465 | 23,000 | 434.58 |
| 1985-10-11 | 480 | 480 | 480 | 480 | 16,000 | 448.60 |
| 1985-10-09 | 490 | 490 | 481 | 481 | 14,000 | 449.53 |
| 1985-10-08 | 486 | 490 | 486 | 490 | 7,000 | 457.94 |
| 1985-10-07 | 485 | 486 | 485 | 486 | 3,000 | 454.21 |
| 1985-10-05 | 483 | 483 | 483 | 483 | 18,000 | 451.40 |
| 1985-10-04 | 499 | 499 | 498 | 498 | 20,000 | 465.42 |
| 1985-10-03 | 495 | 500 | 495 | 500 | 11,000 | 467.29 |
| 1985-10-02 | 500 | 500 | 495 | 496 | 16,000 | 463.55 |
| 1985-10-01 | 500 | 500 | 495 | 495 | 11,000 | 462.62 |
| 1985-09-30 | 501 | 501 | 497 | 497 | 12,000 | 464.49 |
| 1985-09-28 | 501 | 501 | 501 | 501 | 3,000 | 468.22 |
| 1985-09-27 | 501 | 501 | 501 | 501 | 1,000 | 468.22 |
| 1985-09-26 | 499 | 499 | 499 | 499 | 2,000 | 466.36 |
| 1985-09-25 | 501 | 505 | 490 | 490 | 28,000 | 457.94 |
| 1985-09-21 | 505 | 506 | 505 | 506 | 5,000 | 472.90 |
| 1985-09-20 | 505 | 505 | 500 | 500 | 7,000 | 467.29 |
| 1985-09-19 | 505 | 505 | 500 | 500 | 37,000 | 467.29 |
| 1985-09-18 | 520 | 520 | 520 | 520 | 2,000 | 485.98 |
| 1985-09-17 | 504 | 505 | 503 | 503 | 6,000 | 470.09 |
| 1985-09-13 | 509 | 510 | 501 | 501 | 6,000 | 468.22 |
| 1985-09-12 | 510 | 510 | 509 | 510 | 10,000 | 476.64 |
| 1985-09-11 | 510 | 510 | 501 | 510 | 36,000 | 476.64 |
| 1985-09-10 | 506 | 510 | 505 | 510 | 8,000 | 476.64 |
| 1985-09-09 | 507 | 507 | 505 | 505 | 6,000 | 471.96 |
| 1985-09-06 | 515 | 515 | 507 | 507 | 18,000 | 473.83 |
| 1985-09-05 | 505 | 510 | 505 | 506 | 9,000 | 472.90 |
| 1985-09-04 | 515 | 515 | 505 | 505 | 19,000 | 471.96 |
| 1985-09-03 | 520 | 520 | 510 | 510 | 45,000 | 476.64 |
| 1985-09-02 | 520 | 520 | 515 | 515 | 51,000 | 481.31 |
| 1985-08-31 | 520 | 528 | 520 | 528 | 8,000 | 493.46 |
| 1985-08-30 | 529 | 529 | 520 | 525 | 4,000 | 490.65 |
| 1985-08-29 | 515 | 530 | 515 | 517 | 39,000 | 483.18 |
| 1985-08-28 | 526 | 526 | 510 | 511 | 23,000 | 477.57 |
| 1985-08-27 | 505 | 516 | 505 | 516 | 9,000 | 482.24 |
| 1985-08-26 | 506 | 506 | 506 | 506 | 8,000 | 472.90 |
| 1985-08-24 | 505 | 513 | 505 | 513 | 5,000 | 479.44 |
| 1985-08-23 | 515 | 515 | 505 | 505 | 16,000 | 471.96 |
| 1985-08-21 | 515 | 538 | 515 | 530 | 9,000 | 495.33 |
| 1985-08-20 | 515 | 515 | 510 | 515 | 21,000 | 481.31 |
| 1985-08-19 | 515 | 515 | 514 | 515 | 7,000 | 481.31 |
| 1985-08-17 | 511 | 514 | 511 | 514 | 7,000 | 480.37 |
| 1985-08-16 | 511 | 522 | 510 | 522 | 9,000 | 487.85 |
| 1985-08-15 | 521 | 521 | 507 | 510 | 25,000 | 476.64 |
| 1985-08-14 | 506 | 506 | 506 | 506 | 1,000 | 472.90 |
| 1985-08-13 | 510 | 511 | 505 | 505 | 7,000 | 471.96 |
| 1985-08-12 | 521 | 522 | 510 | 510 | 4,000 | 476.64 |
| 1985-08-08 | 522 | 522 | 522 | 522 | 2,000 | 487.85 |
| 1985-08-07 | 530 | 542 | 524 | 542 | 28,000 | 506.54 |
| 1985-08-06 | 515 | 515 | 510 | 510 | 11,000 | 476.64 |
| 1985-08-05 | 500 | 500 | 500 | 500 | 8,000 | 467.29 |
| 1985-08-03 | 538 | 538 | 534 | 534 | 9,000 | 499.07 |
| 1985-08-02 | 551 | 551 | 541 | 541 | 37,000 | 505.61 |
| 1985-08-01 | 500 | 525 | 500 | 508 | 23,000 | 474.77 |
| 1985-07-31 | 524 | 525 | 500 | 500 | 35,000 | 467.29 |
| 1985-07-30 | 583 | 583 | 550 | 550 | 117,000 | 514.02 |
| 1985-07-29 | 588 | 610 | 576 | 593 | 387,000 | 554.21 |
| 1985-07-27 | 578 | 598 | 578 | 598 | 249,000 | 558.88 |
| 1985-07-26 | 561 | 589 | 561 | 571 | 475,000 | 533.65 |
| 1985-07-25 | 570 | 570 | 550 | 555 | 352,000 | 518.69 |
| 1985-07-24 | 520 | 570 | 519 | 560 | 743,000 | 523.37 |
| 1985-07-23 | 515 | 520 | 514 | 516 | 59,000 | 482.24 |
| 1985-07-22 | 533 | 533 | 515 | 515 | 42,000 | 481.31 |
| 1985-07-20 | 510 | 535 | 510 | 535 | 104,000 | 500 |
| 1985-07-19 | 500 | 510 | 496 | 505 | 24,000 | 471.96 |
| 1985-07-18 | 521 | 521 | 500 | 510 | 98,000 | 476.64 |
| 1985-07-17 | 510 | 535 | 510 | 521 | 154,000 | 486.92 |
| 1985-07-16 | 535 | 535 | 509 | 535 | 130,000 | 500 |
| 1985-07-15 | 513 | 538 | 500 | 538 | 196,000 | 502.80 |
| 1985-07-12 | 464 | 488 | 464 | 488 | 53,000 | 456.08 |
| 1985-07-11 | 465 | 467 | 465 | 467 | 6,000 | 436.45 |
| 1985-07-10 | 464 | 466 | 464 | 465 | 13,000 | 434.58 |
| 1985-07-09 | 450 | 470 | 450 | 470 | 20,000 | 439.25 |
| 1985-07-08 | 445 | 449 | 445 | 449 | 8,000 | 419.63 |
| 1985-07-06 | 445 | 445 | 440 | 445 | 12,000 | 415.89 |
| 1985-07-05 | 440 | 440 | 440 | 440 | 6,000 | 411.22 |
| 1985-07-04 | 431 | 431 | 430 | 430 | 10,000 | 401.87 |
| 1985-07-03 | 439 | 440 | 430 | 435 | 12,000 | 406.54 |
| 1985-07-02 | 430 | 440 | 425 | 440 | 19,000 | 411.22 |
| 1985-07-01 | 430 | 430 | 430 | 430 | 37,000 | 401.87 |
| 1985-06-29 | 430 | 431 | 430 | 430 | 9,000 | 401.87 |
| 1985-06-28 | 430 | 430 | 430 | 430 | 23,000 | 401.87 |
| 1985-06-27 | 430 | 430 | 430 | 430 | 6,000 | 401.87 |
| 1985-06-26 | 430 | 430 | 430 | 430 | 8,000 | 401.87 |
| 1985-06-25 | 431 | 431 | 430 | 430 | 11,000 | 401.87 |
| 1985-06-21 | 430 | 430 | 430 | 430 | 19,000 | 401.87 |
| 1985-06-20 | 440 | 440 | 439 | 439 | 4,000 | 410.28 |
| 1985-06-19 | 440 | 441 | 435 | 435 | 12,000 | 406.54 |
| 1985-06-18 | 450 | 450 | 440 | 440 | 5,000 | 411.22 |
| 1985-06-15 | 445 | 445 | 445 | 445 | 3,000 | 415.89 |
| 1985-06-14 | 435 | 440 | 430 | 440 | 5,000 | 411.22 |
| 1985-06-13 | 440 | 440 | 440 | 440 | 2,000 | 411.22 |
| 1985-06-12 | 440 | 440 | 440 | 440 | 3,000 | 411.22 |
| 1985-06-11 | 445 | 445 | 445 | 445 | 2,000 | 415.89 |
| 1985-06-07 | 446 | 446 | 446 | 446 | 3,000 | 416.82 |
| 1985-06-06 | 470 | 470 | 464 | 464 | 14,000 | 433.65 |
| 1985-06-05 | 450 | 465 | 450 | 465 | 19,000 | 434.58 |
| 1985-06-04 | 445 | 445 | 445 | 445 | 11,000 | 415.89 |
| 1985-06-03 | 435 | 435 | 435 | 435 | 10,000 | 406.54 |
| 1985-06-01 | 435 | 435 | 435 | 435 | 1,000 | 406.54 |
| 1985-05-31 | 417 | 425 | 417 | 425 | 17,000 | 397.20 |
| 1985-05-30 | 414 | 425 | 412 | 412 | 10,000 | 385.05 |
| 1985-05-29 | 411 | 411 | 411 | 411 | 15,000 | 384.11 |
| 1985-05-28 | 414 | 414 | 413 | 414 | 9,000 | 386.92 |
| 1985-05-27 | 414 | 414 | 414 | 414 | 3,000 | 386.92 |
| 1985-05-24 | 425 | 425 | 415 | 415 | 10,000 | 387.85 |
| 1985-05-23 | 411 | 425 | 411 | 425 | 12,000 | 397.20 |
| 1985-05-22 | 410 | 413 | 410 | 410 | 40,000 | 383.18 |
| 1985-05-21 | 420 | 420 | 410 | 410 | 70,000 | 383.18 |
| 1985-05-20 | 420 | 420 | 420 | 420 | 3,000 | 392.52 |
| 1985-05-18 | 420 | 420 | 420 | 420 | 2,000 | 392.52 |
| 1985-05-17 | 420 | 420 | 420 | 420 | 5,000 | 392.52 |
| 1985-05-16 | 420 | 425 | 420 | 420 | 11,000 | 392.52 |
| 1985-05-15 | 425 | 425 | 420 | 420 | 4,000 | 392.52 |
| 1985-05-14 | 425 | 426 | 425 | 425 | 4,000 | 397.20 |
| 1985-05-13 | 425 | 430 | 425 | 425 | 3,000 | 397.20 |
| 1985-05-10 | 420 | 435 | 420 | 435 | 6,000 | 406.54 |
| 1985-05-09 | 426 | 426 | 426 | 426 | 1,000 | 398.13 |
| 1985-05-08 | 426 | 426 | 426 | 426 | 1,000 | 398.13 |
| 1985-05-07 | 426 | 427 | 426 | 426 | 7,000 | 398.13 |
| 1985-05-04 | 420 | 430 | 420 | 425 | 26,000 | 397.20 |
| 1985-05-02 | 420 | 420 | 415 | 420 | 52,000 | 392.52 |
| 1985-05-01 | 421 | 422 | 420 | 421 | 22,000 | 393.46 |
| 1985-04-23 | 420 | 422 | 420 | 420 | 12,000 | 392.52 |
| 1985-04-22 | 429 | 430 | 420 | 420 | 7,000 | 392.52 |
| 1985-04-19 | 425 | 430 | 425 | 429 | 8,000 | 400.94 |
| 1985-04-18 | 430 | 430 | 430 | 430 | 5,000 | 401.87 |
| 1985-04-17 | 430 | 430 | 430 | 430 | 4,000 | 401.87 |
| 1985-04-16 | 445 | 445 | 430 | 430 | 5,000 | 401.87 |
| 1985-04-15 | 445 | 445 | 445 | 445 | 2,000 | 415.89 |
| 1985-04-12 | 450 | 450 | 440 | 440 | 3,000 | 411.22 |
| 1985-04-11 | 450 | 450 | 450 | 450 | 2,000 | 420.56 |
| 1985-04-09 | 450 | 450 | 450 | 450 | 4,000 | 420.56 |
| 1985-04-08 | 449 | 450 | 449 | 450 | 12,000 | 420.56 |
| 1985-04-06 | 450 | 450 | 450 | 450 | 11,000 | 420.56 |
| 1985-04-05 | 450 | 450 | 450 | 450 | 4,000 | 420.56 |
| 1985-04-04 | 450 | 451 | 450 | 450 | 14,000 | 420.56 |
| 1985-04-01 | 450 | 450 | 450 | 450 | 1,000 | 420.56 |
| 1985-03-30 | 459 | 459 | 459 | 459 | 3,000 | 428.97 |
| 1985-03-27 | 460 | 460 | 459 | 459 | 12,000 | 428.97 |
| 1985-03-26 | 495 | 503 | 491 | 500 | 26,000 | 424.81 |
| 1985-03-25 | 495 | 500 | 491 | 495 | 6,000 | 420.56 |
| 1985-03-23 | 495 | 500 | 495 | 495 | 7,000 | 420.56 |
| 1985-03-22 | 499 | 499 | 493 | 495 | 13,000 | 420.56 |
| 1985-03-20 | 504 | 504 | 500 | 500 | 15,000 | 424.81 |
| 1985-03-19 | 503 | 504 | 500 | 500 | 3,000 | 424.81 |
| 1985-03-18 | 500 | 500 | 500 | 500 | 11,000 | 424.81 |
| 1985-03-16 | 496 | 500 | 495 | 495 | 11,000 | 420.56 |
| 1985-03-15 | 491 | 495 | 491 | 495 | 4,000 | 420.56 |
| 1985-03-14 | 500 | 502 | 490 | 491 | 24,000 | 417.16 |
| 1985-03-13 | 504 | 504 | 500 | 503 | 23,000 | 427.36 |
| 1985-03-12 | 500 | 505 | 500 | 505 | 14,000 | 429.06 |
| 1985-03-11 | 505 | 505 | 490 | 490 | 13,000 | 416.31 |
| 1985-03-08 | 506 | 510 | 504 | 505 | 16,000 | 429.06 |
| 1985-03-07 | 505 | 505 | 500 | 504 | 15,000 | 428.21 |
| 1985-03-06 | 500 | 500 | 500 | 500 | 1,000 | 424.81 |
| 1985-03-05 | 500 | 500 | 497 | 497 | 10,000 | 422.26 |
| 1985-03-04 | 497 | 497 | 496 | 497 | 19,000 | 422.26 |
| 1985-03-02 | 492 | 493 | 491 | 492 | 5,000 | 418.01 |
| 1985-03-01 | 490 | 491 | 490 | 490 | 8,000 | 416.31 |
| 1985-02-28 | 509 | 509 | 490 | 490 | 11,000 | 416.31 |
| 1985-02-27 | 510 | 510 | 510 | 510 | 25,000 | 433.31 |
| 1985-02-26 | 480 | 480 | 475 | 475 | 10,000 | 403.57 |
| 1985-02-25 | 477 | 485 | 475 | 485 | 6,000 | 412.07 |
| 1985-02-22 | 476 | 480 | 476 | 480 | 5,000 | 407.82 |
| 1985-02-21 | 486 | 488 | 486 | 486 | 10,000 | 412.91 |
| 1985-02-20 | 476 | 485 | 476 | 485 | 8,000 | 412.07 |
| 1985-02-18 | 475 | 475 | 475 | 475 | 3,000 | 403.57 |
| 1985-02-15 | 476 | 476 | 475 | 475 | 5,000 | 403.57 |
| 1985-02-14 | 476 | 480 | 475 | 475 | 10,000 | 403.57 |
| 1985-02-13 | 480 | 480 | 480 | 480 | 2,000 | 407.82 |
| 1985-02-12 | 485 | 485 | 480 | 480 | 28,000 | 407.82 |
| 1985-02-08 | 485 | 485 | 485 | 485 | 6,000 | 412.07 |
| 1985-02-07 | 480 | 480 | 480 | 480 | 1,000 | 407.82 |
| 1985-02-06 | 478 | 480 | 478 | 480 | 3,000 | 407.82 |
| 1985-02-05 | 476 | 480 | 476 | 476 | 22,000 | 404.42 |
| 1985-02-04 | 488 | 488 | 481 | 481 | 17,000 | 408.67 |
| 1985-02-02 | 478 | 478 | 478 | 478 | 13,000 | 406.12 |
| 1985-02-01 | 499 | 499 | 499 | 499 | 1,000 | 423.96 |
| 1985-01-31 | 510 | 510 | 498 | 500 | 20,000 | 424.81 |
| 1985-01-30 | 500 | 501 | 500 | 501 | 36,000 | 425.66 |
| 1985-01-29 | 491 | 499 | 490 | 498 | 10,000 | 423.11 |
| 1985-01-28 | 505 | 505 | 499 | 500 | 10,000 | 424.81 |
| 1985-01-26 | 500 | 500 | 500 | 500 | 11,000 | 424.81 |
| 1985-01-25 | 525 | 525 | 511 | 515 | 52,000 | 437.55 |
| 1985-01-24 | 518 | 539 | 510 | 520 | 289,000 | 441.80 |
| 1985-01-23 | 480 | 515 | 480 | 515 | 79,000 | 437.55 |
| 1985-01-22 | 480 | 480 | 480 | 480 | 19,000 | 407.82 |
| 1985-01-21 | 482 | 482 | 480 | 480 | 10,000 | 407.82 |
| 1985-01-19 | 480 | 480 | 480 | 480 | 3,000 | 407.82 |
| 1985-01-18 | 492 | 492 | 483 | 490 | 26,000 | 416.31 |
| 1985-01-17 | 490 | 495 | 490 | 492 | 8,000 | 418.01 |
| 1985-01-14 | 491 | 491 | 490 | 490 | 4,000 | 416.31 |
| 1985-01-11 | 495 | 495 | 490 | 490 | 22,000 | 416.31 |
| 1985-01-10 | 500 | 500 | 495 | 495 | 4,000 | 420.56 |
| 1985-01-09 | 495 | 495 | 495 | 495 | 9,000 | 420.56 |
| 1985-01-08 | 491 | 500 | 491 | 499 | 5,000 | 423.96 |
| 1985-01-07 | 490 | 490 | 490 | 490 | 9,000 | 416.31 |
| 1985-01-05 | 510 | 512 | 510 | 511 | 8,000 | 434.16 |
| 1985-01-04 | 519 | 522 | 518 | 522 | 22,000 | 443.50 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
