6305 日立建機(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2746046046046010,000429.91
1986-12-264554604504507,000420.56
1986-12-254604634604608,000429.91
1986-12-2445046545046525,000434.58
1986-12-2346546546546513,000434.58
1986-12-2246546546046540,000434.58
1986-12-1946046546046012,000429.91
1986-12-1846546546046015,000429.91
1986-12-1746546546046552,000434.58
1986-12-164694704654706,000439.25
1986-12-1546547046547043,000439.25
1986-12-1246047045946536,000434.58
1986-12-114504554504558,000425.23
1986-12-104474504474504,000420.56
1986-12-0944544544144511,000415.89
1986-12-084414414414413,000412.15
1986-12-064404404404406,000411.22
1986-12-0545045044545024,000420.56
1986-12-044464504464509,000420.56
1986-12-0345045045045017,000420.56
1986-12-0245045045045012,000420.56
1986-12-014504504504501,000420.56
1986-11-2944544544544511,000415.89
1986-11-2845045644544513,000415.89
1986-11-2745045044544523,000415.89
1986-11-2645045045045012,000420.56
1986-11-254504554504556,000425.23
1986-11-224374374374371,000408.41
1986-11-214364364364362,000407.48
1986-11-204504504504503,000420.56
1986-11-194364364354367,000407.48
1986-11-184364374364364,000407.48
1986-11-174404404364364,000407.48
1986-11-144364364364366,000407.48
1986-11-134354364354364,000407.48
1986-11-124354354354355,000406.54
1986-11-1143043343043019,000401.87
1986-11-104304304304302,000401.87
1986-11-0743043041441415,000386.92
1986-11-0642043041543036,000401.87
1986-11-0541442341042319,000395.33
1986-11-044114144104147,000386.92
1986-11-014104114104116,000384.11
1986-10-304104104104101,000383.18
1986-10-294084104084102,000383.18
1986-10-284074074074072,000380.37
1986-10-2740140739840725,000380.37
1986-10-2540740740040025,000373.83
1986-10-2440640640040610,000379.44
1986-10-224124124114115,000384.11
1986-10-214144144114117,000384.11
1986-10-1742442442342310,000395.33
1986-10-164254254254254,000397.20
1986-10-144304304254256,000397.20
1986-10-134354354354355,000406.54
1986-10-094304314304314,000402.80
1986-10-084444444394392,000410.28
1986-10-0743943943943917,000410.28
1986-10-0644044044044013,000411.22
1986-10-024254254254251,000397.20
1986-10-0144045043543524,000406.54
1986-09-3044044544044052,000411.22
1986-09-2944044043544024,000411.22
1986-09-274354354354355,000406.54
1986-09-264354354354352,000406.54
1986-09-254454494404406,000411.22
1986-09-224354504354505,000420.56
1986-09-194404404404402,000411.22
1986-09-184404404404406,000411.22
1986-09-174474474404406,000411.22
1986-09-164464504464468,000416.82
1986-09-1245345344344315,000414.02
1986-09-1145545545545513,000425.23
1986-09-104504504504507,000420.56
1986-09-0945045044945041,000420.56
1986-09-084434434434432,000414.02
1986-09-064504554504553,000425.23
1986-09-054554554504504,000420.56
1986-09-0445545545545510,000425.23
1986-09-0345945945545512,000425.23
1986-09-014564574564573,000427.10
1986-08-304554554554556,000425.23
1986-08-2945345545345521,000425.23
1986-08-284534534534538,000423.36
1986-08-2744544544344312,000414.02
1986-08-264504554504557,000425.23
1986-08-254554554554555,000425.23
1986-08-234434434434433,000414.02
1986-08-2244044444044310,000414.02
1986-08-2144144144144122,000412.15
1986-08-204454554454554,000425.23
1986-08-194554554454453,000415.89
1986-08-1844744744344318,000414.02
1986-08-1544144344144315,000414.02
1986-08-1444644644244212,000413.08
1986-08-134474474454458,000415.89
1986-08-124644644574573,000427.10
1986-08-114554654554657,000434.58
1986-08-084504504454452,000415.89
1986-08-074404404404406,000411.22
1986-08-0644044144044036,000411.22
1986-08-0545045044644615,000416.82
1986-08-0445045044845022,000420.56
1986-08-0146546545045041,000420.56
1986-07-3146046046046017,000429.91
1986-07-3046046446046014,000429.91
1986-07-2946546546546515,000434.58
1986-07-284654654654658,000434.58
1986-07-264704704654657,000434.58
1986-07-254704704654656,000434.58
1986-07-244654654654655,000434.58
1986-07-224704704654655,000434.58
1986-07-2147947947047013,000439.25
1986-07-1848148148048011,000448.60
1986-07-174834844814848,000452.34
1986-07-1648548648548525,000453.27
1986-07-1548848948548530,000453.27
1986-07-1448549048548612,000454.21
1986-07-1148549048548919,000457.01
1986-07-1048548948548522,000453.27
1986-07-0948548948548536,000453.27
1986-07-0848548948548519,000453.27
1986-07-074894894854855,000453.27
1986-07-0548549048549017,000457.94
1986-07-0448948948548513,000453.27
1986-07-0348849048548722,000455.14
1986-07-0248548848248824,000456.08
1986-07-0149049048548631,000454.21
1986-06-3048848848548513,000453.27
1986-06-2848548848548517,000453.27
1986-06-2748048847848824,000456.08
1986-06-2647748047647717,000445.79
1986-06-2547548047547528,000443.93
1986-06-244714804704708,000439.25
1986-06-2346947346847021,000439.25
1986-06-2147047046846820,000437.38
1986-06-2046847046847011,000439.25
1986-06-1946847046846815,000437.38
1986-06-1846846946546718,000436.45
1986-06-1746746746046010,000429.91
1986-06-1647347346547014,000439.25
1986-06-1346347546347321,000442.06
1986-06-1245546345546359,000432.71
1986-06-1145445445045043,000420.56
1986-06-1045645645545615,000426.17
1986-06-0945545645545617,000426.17
1986-06-0745645645545510,000425.23
1986-06-0645646045545620,000426.17
1986-06-0546246345645627,000426.17
1986-06-044574634574636,000432.71
1986-06-034574574574574,000427.10
1986-06-0244845644845619,000426.17
1986-05-3046547046546511,000434.58
1986-05-2946046545646514,000434.58
1986-05-2845546045045035,000420.56
1986-05-274604604604609,000429.91
1986-05-2645546045545514,000425.23
1986-05-244554554534548,000424.30
1986-05-2345145145045015,000420.56
1986-05-224514514514516,000421.50
1986-05-214534534514515,000421.50
1986-05-204534554504507,000420.56
1986-05-194554554534536,000423.36
1986-05-174554554534537,000423.36
1986-05-164504554504558,000425.23
1986-05-154594594524557,000425.23
1986-05-1445245945045922,000428.97
1986-05-1345145145045013,000420.56
1986-05-124504504504502,000420.56
1986-05-0945147045146018,000429.91
1986-05-0845045145045131,000421.50
1986-05-0645045045045010,000420.56
1986-05-0245045045045023,000420.56
1986-04-2845045045045011,000420.56
1986-04-264474504474506,000420.56
1986-04-254494504454468,000416.82
1986-04-234504504504507,000420.56
1986-04-224534574504507,000420.56
1986-04-214504504474498,000419.63
1986-04-194474474474476,000417.76
1986-04-1845845843743716,000408.41
1986-04-174504604504602,000429.91
1986-04-1643243543143523,000406.54
1986-04-1545245545045217,000422.43
1986-04-1445245245145231,000422.43
1986-04-1145045245045213,000422.43
1986-04-104514514514511,000421.50
1986-04-0945045145045114,000421.50
1986-04-0845545545045010,000420.56
1986-04-074554554554554,000425.23
1986-04-0444745544645510,000425.23
1986-04-034464464464462,000416.82
1986-04-0145045044344326,000414.02
1986-03-314414464414468,000416.82
1986-03-2944544544044010,000411.22
1986-03-2845545545345311,000423.36
1986-03-2745245245045015,000420.56
1986-03-264544544544547,000424.30
1986-03-254554604544546,000424.30
1986-03-2445445545445512,000425.23
1986-03-224554554554558,000425.23
1986-03-2045645645445510,000425.23
1986-03-1945445545445510,000425.23
1986-03-1845445845445417,000424.30
1986-03-1745346045345428,000424.30
1986-03-1545345545145530,000425.23
1986-03-1445745745145142,000421.50
1986-03-1346046045545615,000426.17
1986-03-1245245545245532,000425.23
1986-03-1145145745145738,000427.10
1986-03-1045145745145725,000427.10
1986-03-0746546646546611,000435.51
1986-03-064754754754752,000443.93
1986-03-0547647646346314,000432.71
1986-03-0447647947547512,000443.93
1986-03-034614664614667,000435.51
1986-03-014754754754755,000443.93
1986-02-2849049047547512,000443.93
1986-02-2749249248049020,000457.94
1986-02-2648549248049237,000459.81
1986-02-2547447647447514,000443.93
1986-02-2446146146146110,000430.84
1986-02-2147747746546530,000434.58
1986-02-2047948047647613,000444.86
1986-02-194794794764783,000446.73
1986-02-1847648047647642,000444.86
1986-02-174664734664727,000441.12
1986-02-154684684664668,000435.51
1986-02-144704744684749,000442.99
1986-02-1348148147447413,000442.99
1986-02-1248548548148216,000450.47
1986-02-1049549548548518,000453.27
1986-02-0750050048548526,000453.27
1986-02-06486507486495123,000462.62
1986-02-0547848647748630,000454.21
1986-02-0449049047948316,000451.40
1986-02-0347649047549073,000457.94
1986-02-014754754754754,000443.93
1986-01-3147948047147113,000440.19
1986-01-3047547847347523,000443.93
1986-01-2947047046546570,000434.58
1986-01-28470489467470190,000439.25
1986-01-27462473459465462,000434.58
1986-01-2546346346146247,000431.78
1986-01-2446947046146116,000430.84
1986-01-234664704664708,000439.25
1986-01-2246546546046021,000429.91
1986-01-2146146146146113,000430.84
1986-01-204604604554605,000429.91
1986-01-1746246545545518,000425.23
1986-01-1645646045646021,000429.91
1986-01-144564564554556,000425.23
1986-01-134514514514515,000421.50
1986-01-104504504504509,000420.56
1986-01-094504504504508,000420.56
1986-01-0845045145045029,000420.56
1986-01-0745045544544664,000416.82
1986-01-0645145144545062,000420.56

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