6305 日立建機(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-292,6802,6802,6202,650137,0002,650
1989-12-282,6702,6802,6502,650441,0002,650
1989-12-272,6402,6702,6302,660438,0002,660
1989-12-262,6602,6602,6002,610359,0002,610
1989-12-252,6502,6502,6202,640280,0002,640
1989-12-222,6102,6402,6002,640315,0002,640
1989-12-212,6202,6402,6102,620126,0002,620
1989-12-202,6502,6502,6002,650291,0002,650
1989-12-192,6302,6502,6102,620228,0002,620
1989-12-182,6502,6702,6502,660189,0002,660
1989-12-152,6702,6702,6502,650245,0002,650
1989-12-142,6702,6702,6502,660260,0002,660
1989-12-132,7002,7002,6502,650282,0002,650
1989-12-122,7202,7202,6702,690389,0002,690
1989-12-112,7302,7302,6902,720173,0002,720
1989-12-082,7002,7302,6902,730280,0002,730
1989-12-072,7302,7402,6902,700258,0002,700
1989-12-062,7102,7202,6702,720474,0002,720
1989-12-052,6902,7202,6702,7101,271,0002,710
1989-12-042,6302,6602,6202,660551,0002,660
1989-12-012,5702,6402,5702,620546,0002,620
1989-11-302,5502,5902,5402,590311,0002,590
1989-11-292,5302,5802,5302,560251,0002,560
1989-11-282,5502,5802,5102,550348,0002,550
1989-11-272,5402,5602,5202,560159,0002,560
1989-11-242,4802,5402,4802,540195,0002,540
1989-11-222,4602,5102,4602,480296,0002,480
1989-11-212,4402,4602,4202,440195,0002,440
1989-11-202,4902,5002,4302,480406,0002,480
1989-11-172,5402,5402,5002,500385,0002,500
1989-11-162,4902,5502,4902,510372,0002,510
1989-11-152,5002,5202,4802,480490,0002,480
1989-11-142,5302,5402,5002,500277,0002,500
1989-11-132,5002,5402,5002,530110,0002,530
1989-11-102,4902,5402,4602,540488,0002,540
1989-11-092,4702,4902,4502,490298,0002,490
1989-11-082,4302,5002,4302,460337,0002,460
1989-11-072,4202,4302,3602,420194,0002,420
1989-11-062,5002,5002,4302,440152,0002,440
1989-11-022,4602,5002,4302,500159,0002,500
1989-11-012,5202,5202,4702,480232,0002,480
1989-10-312,5802,5802,4802,540305,0002,540
1989-10-302,5402,6002,5302,600161,0002,600
1989-10-272,5902,6302,5502,620370,0002,620
1989-10-262,6402,6502,6202,630162,0002,630
1989-10-252,6102,6802,6002,660486,0002,660
1989-10-242,6602,6602,6002,600301,0002,600
1989-10-232,6302,7002,6302,660266,0002,660
1989-10-202,6202,6802,6002,670440,0002,670
1989-10-192,5802,6002,5602,590277,0002,590
1989-10-182,6102,6302,5502,550217,0002,550
1989-10-172,5802,6502,5802,590287,0002,590
1989-10-162,5902,6302,5502,550346,0002,550
1989-10-132,6202,6502,6202,630344,0002,630
1989-10-122,7602,7802,6302,650470,0002,650
1989-10-112,8602,8602,7402,800818,0002,800
1989-10-092,7402,8402,7202,840806,0002,840
1989-10-062,7002,7802,6702,7601,051,0002,760
1989-10-052,5902,7402,5802,7202,291,0002,720
1989-10-042,5102,5402,5002,530384,0002,530
1989-10-032,5402,5402,4902,500255,0002,500
1989-10-022,5002,5402,4802,500204,0002,500
1989-09-292,5102,5402,4802,510404,0002,510
1989-09-282,5102,5402,4902,540731,0002,540
1989-09-272,5502,5602,4802,490654,0002,490
1989-09-262,4202,5202,4002,5101,120,0002,510
1989-09-252,3902,4502,3302,400837,0002,400
1989-09-222,4102,4302,3202,320602,0002,320
1989-09-212,4102,4302,3802,420256,0002,420
1989-09-202,3802,4102,3702,410210,0002,410
1989-09-192,4202,4202,3902,420291,0002,420
1989-09-182,4302,4302,4002,420183,0002,420
1989-09-142,4702,4702,3502,350612,0002,350
1989-09-132,4302,4702,4002,4301,657,0002,430
1989-09-122,3602,3602,3402,360232,0002,360
1989-09-112,3602,3602,3302,360121,0002,360
1989-09-082,3302,3802,3302,380330,0002,380
1989-09-072,3602,3802,3002,370254,0002,370
1989-09-062,4102,4102,3102,370354,0002,370
1989-09-052,3502,3902,3502,370125,0002,370
1989-09-042,4202,4202,3602,400191,0002,400
1989-09-012,3902,4002,3502,390289,0002,390
1989-08-312,3202,4402,3202,400499,0002,400
1989-08-302,3402,3502,3002,330409,0002,330
1989-08-292,3802,3802,3102,350444,0002,350
1989-08-282,4002,4202,3502,350230,0002,350
1989-08-252,4202,4402,3902,390349,0002,390
1989-08-242,4502,4502,3802,450368,0002,450
1989-08-232,4702,4802,4202,4301,120,0002,430
1989-08-222,4302,4402,4002,430723,0002,430
1989-08-212,3502,4502,3402,450880,0002,450
1989-08-182,3402,3502,3202,330328,0002,330
1989-08-172,3302,3702,3202,350773,0002,350
1989-08-162,3202,3402,3002,330425,0002,330
1989-08-152,2902,3202,2802,320377,0002,320
1989-08-142,2702,3202,2602,290501,0002,290
1989-08-112,2202,2602,2202,250169,0002,250
1989-08-102,2502,2702,2202,230245,0002,230
1989-08-092,2302,2502,2202,230153,0002,230
1989-08-082,2402,2502,2102,210248,0002,210
1989-08-072,2402,2402,2302,23056,0002,230
1989-08-042,2602,2602,2302,250149,0002,250
1989-08-032,2802,2802,2202,220330,0002,220
1989-08-022,2502,2802,2402,280466,0002,280
1989-08-012,2402,2502,2102,250175,0002,250
1989-07-312,2602,2602,2302,240136,0002,240
1989-07-282,2702,2702,2302,250545,0002,250
1989-07-272,1902,2502,1902,240469,0002,240
1989-07-262,1802,2002,1802,200255,0002,200
1989-07-252,2002,2202,1802,200159,0002,200
1989-07-242,2202,2502,1802,220105,0002,220
1989-07-212,2102,2202,1802,180389,0002,180
1989-07-202,1302,2202,1202,210506,0002,210
1989-07-192,1202,1202,1002,110263,0002,110
1989-07-182,1302,1402,1102,120204,0002,120
1989-07-172,1602,1802,1302,130123,0002,130
1989-07-142,1802,1802,1602,16097,0002,160
1989-07-132,1902,1902,1602,160101,0002,160
1989-07-122,1502,1902,1502,190177,0002,190
1989-07-112,1902,1902,1502,180100,0002,180
1989-07-102,2202,2202,1802,200182,0002,200
1989-07-072,2102,2202,1902,190153,0002,190
1989-07-062,2202,2302,1702,210267,0002,210
1989-07-052,2702,2702,2202,230575,0002,230
1989-07-042,2502,2902,2102,2501,598,0002,250
1989-07-032,1202,2502,1202,250636,0002,250
1989-06-302,2202,2302,1702,200921,0002,200
1989-06-292,0902,2602,0902,2302,185,0002,230
1989-06-282,1002,1202,0802,090447,0002,090
1989-06-272,1202,1402,0702,140234,0002,140
1989-06-262,1202,1502,1002,140202,0002,140
1989-06-232,1002,1502,0902,150484,0002,150
1989-06-222,1002,1302,0802,100242,0002,100
1989-06-212,1302,1402,0902,120723,0002,120
1989-06-202,0402,1202,0302,110450,0002,110
1989-06-191,9902,0201,9902,020300,0002,020
1989-06-162,0402,0401,9802,000447,0002,000
1989-06-152,0502,0502,0002,000282,0002,000
1989-06-142,0302,0802,0202,050269,0002,050
1989-06-132,0702,0702,0302,030273,0002,030
1989-06-122,0402,0902,0302,080297,0002,080
1989-06-092,0502,0802,0302,050246,0002,050
1989-06-082,0802,0902,0002,030139,0002,030
1989-06-072,0202,1501,9602,120266,0002,120
1989-06-062,0102,0801,9802,010124,0002,010
1989-06-052,1002,1002,0202,02078,0002,020
1989-06-022,0602,1002,0202,020226,0002,020
1989-06-012,1302,1402,0602,060343,0002,060
1989-05-312,0402,1402,0402,100198,0002,100
1989-05-302,1402,1402,0802,080318,0002,080
1989-05-292,1702,2002,1102,1401,349,0002,140
1989-05-262,0402,1402,0302,1401,465,0002,140
1989-05-252,0302,0501,9802,000220,0002,000
1989-05-241,9602,0001,9601,980129,0001,980
1989-05-231,9901,9901,9401,950339,0001,950
1989-05-222,0002,0401,9801,980196,0001,980
1989-05-191,9702,0501,9701,970252,0001,970
1989-05-182,0002,0401,9801,980200,0001,980
1989-05-172,0602,0701,9902,040346,0002,040
1989-05-161,9602,0601,9602,060470,0002,060
1989-05-151,9801,9901,9601,960143,0001,960
1989-05-121,9601,9801,9401,98088,0001,980
1989-05-111,9601,9801,9501,98068,0001,980
1989-05-101,9502,0001,9501,950132,0001,950
1989-05-092,0202,0301,9601,970155,0001,970
1989-05-082,0702,0802,0102,03099,0002,030
1989-05-022,0802,0802,0502,050322,0002,050
1989-05-012,0402,0802,0302,070382,0002,070
1989-04-282,0502,0502,0002,030790,0002,030
1989-04-271,9302,0201,9302,020734,0002,020
1989-04-261,9001,9201,8701,920461,0001,920
1989-04-251,8401,8901,8401,880125,0001,880
1989-04-241,8501,8601,8501,850105,0001,850
1989-04-211,8501,8901,8401,86068,0001,860
1989-04-201,8601,9001,8501,900260,0001,900
1989-04-191,8801,8801,8501,850153,0001,850
1989-04-181,8701,8901,8601,890237,0001,890
1989-04-171,8801,9101,8501,900389,0001,900
1989-04-141,8801,9001,8401,850174,0001,850
1989-04-131,9501,9701,9101,910372,0001,910
1989-04-121,9501,9801,9501,950165,0001,950
1989-04-111,8801,9701,8801,950178,0001,950
1989-04-101,9501,9501,8701,880229,0001,880
1989-04-071,9901,9901,9501,980118,0001,980
1989-04-061,9902,0001,9701,990106,0001,990
1989-04-052,0502,0501,9702,000416,0002,000
1989-04-042,0802,1002,0402,050193,0002,050
1989-04-032,1902,1902,0602,060438,0002,060
1989-03-312,1602,1702,1002,150293,0002,150
1989-03-302,1602,1902,1202,160604,0002,160
1989-03-292,0302,1902,0002,160676,0002,160
1989-03-281,9202,0001,8901,990329,0001,990
1989-03-271,8901,9001,8901,890152,0001,890
1989-03-241,9201,9501,8701,900359,0001,900
1989-03-231,8901,9201,8701,920533,0001,920
1989-03-221,8601,9001,8501,890371,0001,890
1989-03-201,8501,8701,8201,830133,0001,830
1989-03-171,8501,8701,8301,840158,0001,840
1989-03-161,8501,8501,8101,850171,0001,850
1989-03-151,8601,8801,8501,850398,0001,850
1989-03-141,8901,8901,8301,830431,0001,830
1989-03-131,8501,9001,8101,900708,0001,900
1989-03-101,8501,9001,8301,8301,091,0001,830
1989-03-091,7501,8401,7501,840739,0001,840
1989-03-081,7201,7501,7001,750269,0001,750
1989-03-071,6601,7201,6601,720108,0001,720
1989-03-061,6701,7001,6501,700102,0001,700
1989-03-031,7001,7001,6801,700102,0001,700
1989-03-021,6701,7101,6701,700101,0001,700
1989-03-011,7201,7301,6701,69087,0001,690
1989-02-281,7301,7301,6701,670166,0001,670
1989-02-271,7001,7301,6801,730192,0001,730
1989-02-231,6801,7001,6801,690216,0001,690
1989-02-221,6701,6901,6701,690159,0001,690
1989-02-211,6901,6901,6601,670156,0001,670
1989-02-201,6501,6901,6201,690352,0001,690
1989-02-171,7001,7201,6601,670321,0001,670
1989-02-161,6801,7001,6701,680126,0001,680
1989-02-151,6801,7101,6701,670248,0001,670
1989-02-141,6901,7401,6701,670478,0001,670
1989-02-131,6501,7301,6501,690358,0001,690
1989-02-101,6501,7101,6501,670177,0001,670
1989-02-091,6501,6601,6501,65091,0001,650
1989-02-081,7001,7001,6601,660249,0001,660
1989-02-071,6501,7301,6501,690672,0001,690
1989-02-061,7101,7201,6801,680435,0001,680
1989-02-031,6801,7201,6801,7101,070,0001,710
1989-02-021,6501,6701,6301,670220,0001,670
1989-02-011,6101,6501,6101,650257,0001,650
1989-01-311,6301,6301,6001,61091,0001,610
1989-01-301,6701,6701,6401,640127,0001,640
1989-01-281,6901,6901,6601,680305,0001,680
1989-01-271,6501,7001,6401,7001,806,0001,700
1989-01-261,5301,6201,5301,600877,0001,600
1989-01-251,5101,5501,5101,510128,0001,510
1989-01-241,5401,5401,5001,540133,0001,540
1989-01-231,5201,5301,5001,53068,0001,530
1989-01-201,5101,5301,5101,52033,0001,520
1989-01-191,5301,5301,5101,51047,0001,510
1989-01-181,5501,5601,5101,550146,0001,550
1989-01-171,5501,5701,5401,550176,0001,550
1989-01-131,5301,5401,5101,540118,0001,540
1989-01-121,5001,5301,5001,510123,0001,510
1989-01-111,5401,5401,5101,510141,0001,510
1989-01-101,5501,5501,5301,54075,0001,540
1989-01-091,5401,5501,5301,54081,0001,540
1989-01-061,5601,5601,5201,540152,0001,540
1989-01-051,5501,5701,5201,560211,0001,560
1989-01-041,5501,5501,5301,530102,0001,530

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