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