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 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 460 | 460 | 460 | 460 | 10,000 | 429.91 |
| 1986-12-26 | 455 | 460 | 450 | 450 | 7,000 | 420.56 |
| 1986-12-25 | 460 | 463 | 460 | 460 | 8,000 | 429.91 |
| 1986-12-24 | 450 | 465 | 450 | 465 | 25,000 | 434.58 |
| 1986-12-23 | 465 | 465 | 465 | 465 | 13,000 | 434.58 |
| 1986-12-22 | 465 | 465 | 460 | 465 | 40,000 | 434.58 |
| 1986-12-19 | 460 | 465 | 460 | 460 | 12,000 | 429.91 |
| 1986-12-18 | 465 | 465 | 460 | 460 | 15,000 | 429.91 |
| 1986-12-17 | 465 | 465 | 460 | 465 | 52,000 | 434.58 |
| 1986-12-16 | 469 | 470 | 465 | 470 | 6,000 | 439.25 |
| 1986-12-15 | 465 | 470 | 465 | 470 | 43,000 | 439.25 |
| 1986-12-12 | 460 | 470 | 459 | 465 | 36,000 | 434.58 |
| 1986-12-11 | 450 | 455 | 450 | 455 | 8,000 | 425.23 |
| 1986-12-10 | 447 | 450 | 447 | 450 | 4,000 | 420.56 |
| 1986-12-09 | 445 | 445 | 441 | 445 | 11,000 | 415.89 |
| 1986-12-08 | 441 | 441 | 441 | 441 | 3,000 | 412.15 |
| 1986-12-06 | 440 | 440 | 440 | 440 | 6,000 | 411.22 |
| 1986-12-05 | 450 | 450 | 445 | 450 | 24,000 | 420.56 |
| 1986-12-04 | 446 | 450 | 446 | 450 | 9,000 | 420.56 |
| 1986-12-03 | 450 | 450 | 450 | 450 | 17,000 | 420.56 |
| 1986-12-02 | 450 | 450 | 450 | 450 | 12,000 | 420.56 |
| 1986-12-01 | 450 | 450 | 450 | 450 | 1,000 | 420.56 |
| 1986-11-29 | 445 | 445 | 445 | 445 | 11,000 | 415.89 |
| 1986-11-28 | 450 | 456 | 445 | 445 | 13,000 | 415.89 |
| 1986-11-27 | 450 | 450 | 445 | 445 | 23,000 | 415.89 |
| 1986-11-26 | 450 | 450 | 450 | 450 | 12,000 | 420.56 |
| 1986-11-25 | 450 | 455 | 450 | 455 | 6,000 | 425.23 |
| 1986-11-22 | 437 | 437 | 437 | 437 | 1,000 | 408.41 |
| 1986-11-21 | 436 | 436 | 436 | 436 | 2,000 | 407.48 |
| 1986-11-20 | 450 | 450 | 450 | 450 | 3,000 | 420.56 |
| 1986-11-19 | 436 | 436 | 435 | 436 | 7,000 | 407.48 |
| 1986-11-18 | 436 | 437 | 436 | 436 | 4,000 | 407.48 |
| 1986-11-17 | 440 | 440 | 436 | 436 | 4,000 | 407.48 |
| 1986-11-14 | 436 | 436 | 436 | 436 | 6,000 | 407.48 |
| 1986-11-13 | 435 | 436 | 435 | 436 | 4,000 | 407.48 |
| 1986-11-12 | 435 | 435 | 435 | 435 | 5,000 | 406.54 |
| 1986-11-11 | 430 | 433 | 430 | 430 | 19,000 | 401.87 |
| 1986-11-10 | 430 | 430 | 430 | 430 | 2,000 | 401.87 |
| 1986-11-07 | 430 | 430 | 414 | 414 | 15,000 | 386.92 |
| 1986-11-06 | 420 | 430 | 415 | 430 | 36,000 | 401.87 |
| 1986-11-05 | 414 | 423 | 410 | 423 | 19,000 | 395.33 |
| 1986-11-04 | 411 | 414 | 410 | 414 | 7,000 | 386.92 |
| 1986-11-01 | 410 | 411 | 410 | 411 | 6,000 | 384.11 |
| 1986-10-30 | 410 | 410 | 410 | 410 | 1,000 | 383.18 |
| 1986-10-29 | 408 | 410 | 408 | 410 | 2,000 | 383.18 |
| 1986-10-28 | 407 | 407 | 407 | 407 | 2,000 | 380.37 |
| 1986-10-27 | 401 | 407 | 398 | 407 | 25,000 | 380.37 |
| 1986-10-25 | 407 | 407 | 400 | 400 | 25,000 | 373.83 |
| 1986-10-24 | 406 | 406 | 400 | 406 | 10,000 | 379.44 |
| 1986-10-22 | 412 | 412 | 411 | 411 | 5,000 | 384.11 |
| 1986-10-21 | 414 | 414 | 411 | 411 | 7,000 | 384.11 |
| 1986-10-17 | 424 | 424 | 423 | 423 | 10,000 | 395.33 |
| 1986-10-16 | 425 | 425 | 425 | 425 | 4,000 | 397.20 |
| 1986-10-14 | 430 | 430 | 425 | 425 | 6,000 | 397.20 |
| 1986-10-13 | 435 | 435 | 435 | 435 | 5,000 | 406.54 |
| 1986-10-09 | 430 | 431 | 430 | 431 | 4,000 | 402.80 |
| 1986-10-08 | 444 | 444 | 439 | 439 | 2,000 | 410.28 |
| 1986-10-07 | 439 | 439 | 439 | 439 | 17,000 | 410.28 |
| 1986-10-06 | 440 | 440 | 440 | 440 | 13,000 | 411.22 |
| 1986-10-02 | 425 | 425 | 425 | 425 | 1,000 | 397.20 |
| 1986-10-01 | 440 | 450 | 435 | 435 | 24,000 | 406.54 |
| 1986-09-30 | 440 | 445 | 440 | 440 | 52,000 | 411.22 |
| 1986-09-29 | 440 | 440 | 435 | 440 | 24,000 | 411.22 |
| 1986-09-27 | 435 | 435 | 435 | 435 | 5,000 | 406.54 |
| 1986-09-26 | 435 | 435 | 435 | 435 | 2,000 | 406.54 |
| 1986-09-25 | 445 | 449 | 440 | 440 | 6,000 | 411.22 |
| 1986-09-22 | 435 | 450 | 435 | 450 | 5,000 | 420.56 |
| 1986-09-19 | 440 | 440 | 440 | 440 | 2,000 | 411.22 |
| 1986-09-18 | 440 | 440 | 440 | 440 | 6,000 | 411.22 |
| 1986-09-17 | 447 | 447 | 440 | 440 | 6,000 | 411.22 |
| 1986-09-16 | 446 | 450 | 446 | 446 | 8,000 | 416.82 |
| 1986-09-12 | 453 | 453 | 443 | 443 | 15,000 | 414.02 |
| 1986-09-11 | 455 | 455 | 455 | 455 | 13,000 | 425.23 |
| 1986-09-10 | 450 | 450 | 450 | 450 | 7,000 | 420.56 |
| 1986-09-09 | 450 | 450 | 449 | 450 | 41,000 | 420.56 |
| 1986-09-08 | 443 | 443 | 443 | 443 | 2,000 | 414.02 |
| 1986-09-06 | 450 | 455 | 450 | 455 | 3,000 | 425.23 |
| 1986-09-05 | 455 | 455 | 450 | 450 | 4,000 | 420.56 |
| 1986-09-04 | 455 | 455 | 455 | 455 | 10,000 | 425.23 |
| 1986-09-03 | 459 | 459 | 455 | 455 | 12,000 | 425.23 |
| 1986-09-01 | 456 | 457 | 456 | 457 | 3,000 | 427.10 |
| 1986-08-30 | 455 | 455 | 455 | 455 | 6,000 | 425.23 |
| 1986-08-29 | 453 | 455 | 453 | 455 | 21,000 | 425.23 |
| 1986-08-28 | 453 | 453 | 453 | 453 | 8,000 | 423.36 |
| 1986-08-27 | 445 | 445 | 443 | 443 | 12,000 | 414.02 |
| 1986-08-26 | 450 | 455 | 450 | 455 | 7,000 | 425.23 |
| 1986-08-25 | 455 | 455 | 455 | 455 | 5,000 | 425.23 |
| 1986-08-23 | 443 | 443 | 443 | 443 | 3,000 | 414.02 |
| 1986-08-22 | 440 | 444 | 440 | 443 | 10,000 | 414.02 |
| 1986-08-21 | 441 | 441 | 441 | 441 | 22,000 | 412.15 |
| 1986-08-20 | 445 | 455 | 445 | 455 | 4,000 | 425.23 |
| 1986-08-19 | 455 | 455 | 445 | 445 | 3,000 | 415.89 |
| 1986-08-18 | 447 | 447 | 443 | 443 | 18,000 | 414.02 |
| 1986-08-15 | 441 | 443 | 441 | 443 | 15,000 | 414.02 |
| 1986-08-14 | 446 | 446 | 442 | 442 | 12,000 | 413.08 |
| 1986-08-13 | 447 | 447 | 445 | 445 | 8,000 | 415.89 |
| 1986-08-12 | 464 | 464 | 457 | 457 | 3,000 | 427.10 |
| 1986-08-11 | 455 | 465 | 455 | 465 | 7,000 | 434.58 |
| 1986-08-08 | 450 | 450 | 445 | 445 | 2,000 | 415.89 |
| 1986-08-07 | 440 | 440 | 440 | 440 | 6,000 | 411.22 |
| 1986-08-06 | 440 | 441 | 440 | 440 | 36,000 | 411.22 |
| 1986-08-05 | 450 | 450 | 446 | 446 | 15,000 | 416.82 |
| 1986-08-04 | 450 | 450 | 448 | 450 | 22,000 | 420.56 |
| 1986-08-01 | 465 | 465 | 450 | 450 | 41,000 | 420.56 |
| 1986-07-31 | 460 | 460 | 460 | 460 | 17,000 | 429.91 |
| 1986-07-30 | 460 | 464 | 460 | 460 | 14,000 | 429.91 |
| 1986-07-29 | 465 | 465 | 465 | 465 | 15,000 | 434.58 |
| 1986-07-28 | 465 | 465 | 465 | 465 | 8,000 | 434.58 |
| 1986-07-26 | 470 | 470 | 465 | 465 | 7,000 | 434.58 |
| 1986-07-25 | 470 | 470 | 465 | 465 | 6,000 | 434.58 |
| 1986-07-24 | 465 | 465 | 465 | 465 | 5,000 | 434.58 |
| 1986-07-22 | 470 | 470 | 465 | 465 | 5,000 | 434.58 |
| 1986-07-21 | 479 | 479 | 470 | 470 | 13,000 | 439.25 |
| 1986-07-18 | 481 | 481 | 480 | 480 | 11,000 | 448.60 |
| 1986-07-17 | 483 | 484 | 481 | 484 | 8,000 | 452.34 |
| 1986-07-16 | 485 | 486 | 485 | 485 | 25,000 | 453.27 |
| 1986-07-15 | 488 | 489 | 485 | 485 | 30,000 | 453.27 |
| 1986-07-14 | 485 | 490 | 485 | 486 | 12,000 | 454.21 |
| 1986-07-11 | 485 | 490 | 485 | 489 | 19,000 | 457.01 |
| 1986-07-10 | 485 | 489 | 485 | 485 | 22,000 | 453.27 |
| 1986-07-09 | 485 | 489 | 485 | 485 | 36,000 | 453.27 |
| 1986-07-08 | 485 | 489 | 485 | 485 | 19,000 | 453.27 |
| 1986-07-07 | 489 | 489 | 485 | 485 | 5,000 | 453.27 |
| 1986-07-05 | 485 | 490 | 485 | 490 | 17,000 | 457.94 |
| 1986-07-04 | 489 | 489 | 485 | 485 | 13,000 | 453.27 |
| 1986-07-03 | 488 | 490 | 485 | 487 | 22,000 | 455.14 |
| 1986-07-02 | 485 | 488 | 482 | 488 | 24,000 | 456.08 |
| 1986-07-01 | 490 | 490 | 485 | 486 | 31,000 | 454.21 |
| 1986-06-30 | 488 | 488 | 485 | 485 | 13,000 | 453.27 |
| 1986-06-28 | 485 | 488 | 485 | 485 | 17,000 | 453.27 |
| 1986-06-27 | 480 | 488 | 478 | 488 | 24,000 | 456.08 |
| 1986-06-26 | 477 | 480 | 476 | 477 | 17,000 | 445.79 |
| 1986-06-25 | 475 | 480 | 475 | 475 | 28,000 | 443.93 |
| 1986-06-24 | 471 | 480 | 470 | 470 | 8,000 | 439.25 |
| 1986-06-23 | 469 | 473 | 468 | 470 | 21,000 | 439.25 |
| 1986-06-21 | 470 | 470 | 468 | 468 | 20,000 | 437.38 |
| 1986-06-20 | 468 | 470 | 468 | 470 | 11,000 | 439.25 |
| 1986-06-19 | 468 | 470 | 468 | 468 | 15,000 | 437.38 |
| 1986-06-18 | 468 | 469 | 465 | 467 | 18,000 | 436.45 |
| 1986-06-17 | 467 | 467 | 460 | 460 | 10,000 | 429.91 |
| 1986-06-16 | 473 | 473 | 465 | 470 | 14,000 | 439.25 |
| 1986-06-13 | 463 | 475 | 463 | 473 | 21,000 | 442.06 |
| 1986-06-12 | 455 | 463 | 455 | 463 | 59,000 | 432.71 |
| 1986-06-11 | 454 | 454 | 450 | 450 | 43,000 | 420.56 |
| 1986-06-10 | 456 | 456 | 455 | 456 | 15,000 | 426.17 |
| 1986-06-09 | 455 | 456 | 455 | 456 | 17,000 | 426.17 |
| 1986-06-07 | 456 | 456 | 455 | 455 | 10,000 | 425.23 |
| 1986-06-06 | 456 | 460 | 455 | 456 | 20,000 | 426.17 |
| 1986-06-05 | 462 | 463 | 456 | 456 | 27,000 | 426.17 |
| 1986-06-04 | 457 | 463 | 457 | 463 | 6,000 | 432.71 |
| 1986-06-03 | 457 | 457 | 457 | 457 | 4,000 | 427.10 |
| 1986-06-02 | 448 | 456 | 448 | 456 | 19,000 | 426.17 |
| 1986-05-30 | 465 | 470 | 465 | 465 | 11,000 | 434.58 |
| 1986-05-29 | 460 | 465 | 456 | 465 | 14,000 | 434.58 |
| 1986-05-28 | 455 | 460 | 450 | 450 | 35,000 | 420.56 |
| 1986-05-27 | 460 | 460 | 460 | 460 | 9,000 | 429.91 |
| 1986-05-26 | 455 | 460 | 455 | 455 | 14,000 | 425.23 |
| 1986-05-24 | 455 | 455 | 453 | 454 | 8,000 | 424.30 |
| 1986-05-23 | 451 | 451 | 450 | 450 | 15,000 | 420.56 |
| 1986-05-22 | 451 | 451 | 451 | 451 | 6,000 | 421.50 |
| 1986-05-21 | 453 | 453 | 451 | 451 | 5,000 | 421.50 |
| 1986-05-20 | 453 | 455 | 450 | 450 | 7,000 | 420.56 |
| 1986-05-19 | 455 | 455 | 453 | 453 | 6,000 | 423.36 |
| 1986-05-17 | 455 | 455 | 453 | 453 | 7,000 | 423.36 |
| 1986-05-16 | 450 | 455 | 450 | 455 | 8,000 | 425.23 |
| 1986-05-15 | 459 | 459 | 452 | 455 | 7,000 | 425.23 |
| 1986-05-14 | 452 | 459 | 450 | 459 | 22,000 | 428.97 |
| 1986-05-13 | 451 | 451 | 450 | 450 | 13,000 | 420.56 |
| 1986-05-12 | 450 | 450 | 450 | 450 | 2,000 | 420.56 |
| 1986-05-09 | 451 | 470 | 451 | 460 | 18,000 | 429.91 |
| 1986-05-08 | 450 | 451 | 450 | 451 | 31,000 | 421.50 |
| 1986-05-06 | 450 | 450 | 450 | 450 | 10,000 | 420.56 |
| 1986-05-02 | 450 | 450 | 450 | 450 | 23,000 | 420.56 |
| 1986-04-28 | 450 | 450 | 450 | 450 | 11,000 | 420.56 |
| 1986-04-26 | 447 | 450 | 447 | 450 | 6,000 | 420.56 |
| 1986-04-25 | 449 | 450 | 445 | 446 | 8,000 | 416.82 |
| 1986-04-23 | 450 | 450 | 450 | 450 | 7,000 | 420.56 |
| 1986-04-22 | 453 | 457 | 450 | 450 | 7,000 | 420.56 |
| 1986-04-21 | 450 | 450 | 447 | 449 | 8,000 | 419.63 |
| 1986-04-19 | 447 | 447 | 447 | 447 | 6,000 | 417.76 |
| 1986-04-18 | 458 | 458 | 437 | 437 | 16,000 | 408.41 |
| 1986-04-17 | 450 | 460 | 450 | 460 | 2,000 | 429.91 |
| 1986-04-16 | 432 | 435 | 431 | 435 | 23,000 | 406.54 |
| 1986-04-15 | 452 | 455 | 450 | 452 | 17,000 | 422.43 |
| 1986-04-14 | 452 | 452 | 451 | 452 | 31,000 | 422.43 |
| 1986-04-11 | 450 | 452 | 450 | 452 | 13,000 | 422.43 |
| 1986-04-10 | 451 | 451 | 451 | 451 | 1,000 | 421.50 |
| 1986-04-09 | 450 | 451 | 450 | 451 | 14,000 | 421.50 |
| 1986-04-08 | 455 | 455 | 450 | 450 | 10,000 | 420.56 |
| 1986-04-07 | 455 | 455 | 455 | 455 | 4,000 | 425.23 |
| 1986-04-04 | 447 | 455 | 446 | 455 | 10,000 | 425.23 |
| 1986-04-03 | 446 | 446 | 446 | 446 | 2,000 | 416.82 |
| 1986-04-01 | 450 | 450 | 443 | 443 | 26,000 | 414.02 |
| 1986-03-31 | 441 | 446 | 441 | 446 | 8,000 | 416.82 |
| 1986-03-29 | 445 | 445 | 440 | 440 | 10,000 | 411.22 |
| 1986-03-28 | 455 | 455 | 453 | 453 | 11,000 | 423.36 |
| 1986-03-27 | 452 | 452 | 450 | 450 | 15,000 | 420.56 |
| 1986-03-26 | 454 | 454 | 454 | 454 | 7,000 | 424.30 |
| 1986-03-25 | 455 | 460 | 454 | 454 | 6,000 | 424.30 |
| 1986-03-24 | 454 | 455 | 454 | 455 | 12,000 | 425.23 |
| 1986-03-22 | 455 | 455 | 455 | 455 | 8,000 | 425.23 |
| 1986-03-20 | 456 | 456 | 454 | 455 | 10,000 | 425.23 |
| 1986-03-19 | 454 | 455 | 454 | 455 | 10,000 | 425.23 |
| 1986-03-18 | 454 | 458 | 454 | 454 | 17,000 | 424.30 |
| 1986-03-17 | 453 | 460 | 453 | 454 | 28,000 | 424.30 |
| 1986-03-15 | 453 | 455 | 451 | 455 | 30,000 | 425.23 |
| 1986-03-14 | 457 | 457 | 451 | 451 | 42,000 | 421.50 |
| 1986-03-13 | 460 | 460 | 455 | 456 | 15,000 | 426.17 |
| 1986-03-12 | 452 | 455 | 452 | 455 | 32,000 | 425.23 |
| 1986-03-11 | 451 | 457 | 451 | 457 | 38,000 | 427.10 |
| 1986-03-10 | 451 | 457 | 451 | 457 | 25,000 | 427.10 |
| 1986-03-07 | 465 | 466 | 465 | 466 | 11,000 | 435.51 |
| 1986-03-06 | 475 | 475 | 475 | 475 | 2,000 | 443.93 |
| 1986-03-05 | 476 | 476 | 463 | 463 | 14,000 | 432.71 |
| 1986-03-04 | 476 | 479 | 475 | 475 | 12,000 | 443.93 |
| 1986-03-03 | 461 | 466 | 461 | 466 | 7,000 | 435.51 |
| 1986-03-01 | 475 | 475 | 475 | 475 | 5,000 | 443.93 |
| 1986-02-28 | 490 | 490 | 475 | 475 | 12,000 | 443.93 |
| 1986-02-27 | 492 | 492 | 480 | 490 | 20,000 | 457.94 |
| 1986-02-26 | 485 | 492 | 480 | 492 | 37,000 | 459.81 |
| 1986-02-25 | 474 | 476 | 474 | 475 | 14,000 | 443.93 |
| 1986-02-24 | 461 | 461 | 461 | 461 | 10,000 | 430.84 |
| 1986-02-21 | 477 | 477 | 465 | 465 | 30,000 | 434.58 |
| 1986-02-20 | 479 | 480 | 476 | 476 | 13,000 | 444.86 |
| 1986-02-19 | 479 | 479 | 476 | 478 | 3,000 | 446.73 |
| 1986-02-18 | 476 | 480 | 476 | 476 | 42,000 | 444.86 |
| 1986-02-17 | 466 | 473 | 466 | 472 | 7,000 | 441.12 |
| 1986-02-15 | 468 | 468 | 466 | 466 | 8,000 | 435.51 |
| 1986-02-14 | 470 | 474 | 468 | 474 | 9,000 | 442.99 |
| 1986-02-13 | 481 | 481 | 474 | 474 | 13,000 | 442.99 |
| 1986-02-12 | 485 | 485 | 481 | 482 | 16,000 | 450.47 |
| 1986-02-10 | 495 | 495 | 485 | 485 | 18,000 | 453.27 |
| 1986-02-07 | 500 | 500 | 485 | 485 | 26,000 | 453.27 |
| 1986-02-06 | 486 | 507 | 486 | 495 | 123,000 | 462.62 |
| 1986-02-05 | 478 | 486 | 477 | 486 | 30,000 | 454.21 |
| 1986-02-04 | 490 | 490 | 479 | 483 | 16,000 | 451.40 |
| 1986-02-03 | 476 | 490 | 475 | 490 | 73,000 | 457.94 |
| 1986-02-01 | 475 | 475 | 475 | 475 | 4,000 | 443.93 |
| 1986-01-31 | 479 | 480 | 471 | 471 | 13,000 | 440.19 |
| 1986-01-30 | 475 | 478 | 473 | 475 | 23,000 | 443.93 |
| 1986-01-29 | 470 | 470 | 465 | 465 | 70,000 | 434.58 |
| 1986-01-28 | 470 | 489 | 467 | 470 | 190,000 | 439.25 |
| 1986-01-27 | 462 | 473 | 459 | 465 | 462,000 | 434.58 |
| 1986-01-25 | 463 | 463 | 461 | 462 | 47,000 | 431.78 |
| 1986-01-24 | 469 | 470 | 461 | 461 | 16,000 | 430.84 |
| 1986-01-23 | 466 | 470 | 466 | 470 | 8,000 | 439.25 |
| 1986-01-22 | 465 | 465 | 460 | 460 | 21,000 | 429.91 |
| 1986-01-21 | 461 | 461 | 461 | 461 | 13,000 | 430.84 |
| 1986-01-20 | 460 | 460 | 455 | 460 | 5,000 | 429.91 |
| 1986-01-17 | 462 | 465 | 455 | 455 | 18,000 | 425.23 |
| 1986-01-16 | 456 | 460 | 456 | 460 | 21,000 | 429.91 |
| 1986-01-14 | 456 | 456 | 455 | 455 | 6,000 | 425.23 |
| 1986-01-13 | 451 | 451 | 451 | 451 | 5,000 | 421.50 |
| 1986-01-10 | 450 | 450 | 450 | 450 | 9,000 | 420.56 |
| 1986-01-09 | 450 | 450 | 450 | 450 | 8,000 | 420.56 |
| 1986-01-08 | 450 | 451 | 450 | 450 | 29,000 | 420.56 |
| 1986-01-07 | 450 | 455 | 445 | 446 | 64,000 | 416.82 |
| 1986-01-06 | 451 | 451 | 445 | 450 | 62,000 | 420.56 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
