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
1989-12-29	2,680	2,680	2,620	2,650	137,000	2,650
1989-12-28	2,670	2,680	2,650	2,650	441,000	2,650
1989-12-27	2,640	2,670	2,630	2,660	438,000	2,660
1989-12-26	2,660	2,660	2,600	2,610	359,000	2,610
1989-12-25	2,650	2,650	2,620	2,640	280,000	2,640
1989-12-22	2,610	2,640	2,600	2,640	315,000	2,640
1989-12-21	2,620	2,640	2,610	2,620	126,000	2,620
1989-12-20	2,650	2,650	2,600	2,650	291,000	2,650
1989-12-19	2,630	2,650	2,610	2,620	228,000	2,620
1989-12-18	2,650	2,670	2,650	2,660	189,000	2,660
1989-12-15	2,670	2,670	2,650	2,650	245,000	2,650
1989-12-14	2,670	2,670	2,650	2,660	260,000	2,660
1989-12-13	2,700	2,700	2,650	2,650	282,000	2,650
1989-12-12	2,720	2,720	2,670	2,690	389,000	2,690
1989-12-11	2,730	2,730	2,690	2,720	173,000	2,720
1989-12-08	2,700	2,730	2,690	2,730	280,000	2,730
1989-12-07	2,730	2,740	2,690	2,700	258,000	2,700
1989-12-06	2,710	2,720	2,670	2,720	474,000	2,720
1989-12-05	2,690	2,720	2,670	2,710	1,271,000	2,710
1989-12-04	2,630	2,660	2,620	2,660	551,000	2,660
1989-12-01	2,570	2,640	2,570	2,620	546,000	2,620
1989-11-30	2,550	2,590	2,540	2,590	311,000	2,590
1989-11-29	2,530	2,580	2,530	2,560	251,000	2,560
1989-11-28	2,550	2,580	2,510	2,550	348,000	2,550
1989-11-27	2,540	2,560	2,520	2,560	159,000	2,560
1989-11-24	2,480	2,540	2,480	2,540	195,000	2,540
1989-11-22	2,460	2,510	2,460	2,480	296,000	2,480
1989-11-21	2,440	2,460	2,420	2,440	195,000	2,440
1989-11-20	2,490	2,500	2,430	2,480	406,000	2,480
1989-11-17	2,540	2,540	2,500	2,500	385,000	2,500
1989-11-16	2,490	2,550	2,490	2,510	372,000	2,510
1989-11-15	2,500	2,520	2,480	2,480	490,000	2,480
1989-11-14	2,530	2,540	2,500	2,500	277,000	2,500
1989-11-13	2,500	2,540	2,500	2,530	110,000	2,530
1989-11-10	2,490	2,540	2,460	2,540	488,000	2,540
1989-11-09	2,470	2,490	2,450	2,490	298,000	2,490
1989-11-08	2,430	2,500	2,430	2,460	337,000	2,460
1989-11-07	2,420	2,430	2,360	2,420	194,000	2,420
1989-11-06	2,500	2,500	2,430	2,440	152,000	2,440
1989-11-02	2,460	2,500	2,430	2,500	159,000	2,500
1989-11-01	2,520	2,520	2,470	2,480	232,000	2,480
1989-10-31	2,580	2,580	2,480	2,540	305,000	2,540
1989-10-30	2,540	2,600	2,530	2,600	161,000	2,600
1989-10-27	2,590	2,630	2,550	2,620	370,000	2,620
1989-10-26	2,640	2,650	2,620	2,630	162,000	2,630
1989-10-25	2,610	2,680	2,600	2,660	486,000	2,660
1989-10-24	2,660	2,660	2,600	2,600	301,000	2,600
1989-10-23	2,630	2,700	2,630	2,660	266,000	2,660
1989-10-20	2,620	2,680	2,600	2,670	440,000	2,670
1989-10-19	2,580	2,600	2,560	2,590	277,000	2,590
1989-10-18	2,610	2,630	2,550	2,550	217,000	2,550
1989-10-17	2,580	2,650	2,580	2,590	287,000	2,590
1989-10-16	2,590	2,630	2,550	2,550	346,000	2,550
1989-10-13	2,620	2,650	2,620	2,630	344,000	2,630
1989-10-12	2,760	2,780	2,630	2,650	470,000	2,650
1989-10-11	2,860	2,860	2,740	2,800	818,000	2,800
1989-10-09	2,740	2,840	2,720	2,840	806,000	2,840
1989-10-06	2,700	2,780	2,670	2,760	1,051,000	2,760
1989-10-05	2,590	2,740	2,580	2,720	2,291,000	2,720
1989-10-04	2,510	2,540	2,500	2,530	384,000	2,530
1989-10-03	2,540	2,540	2,490	2,500	255,000	2,500
1989-10-02	2,500	2,540	2,480	2,500	204,000	2,500
1989-09-29	2,510	2,540	2,480	2,510	404,000	2,510
1989-09-28	2,510	2,540	2,490	2,540	731,000	2,540
1989-09-27	2,550	2,560	2,480	2,490	654,000	2,490
1989-09-26	2,420	2,520	2,400	2,510	1,120,000	2,510
1989-09-25	2,390	2,450	2,330	2,400	837,000	2,400
1989-09-22	2,410	2,430	2,320	2,320	602,000	2,320
1989-09-21	2,410	2,430	2,380	2,420	256,000	2,420
1989-09-20	2,380	2,410	2,370	2,410	210,000	2,410
1989-09-19	2,420	2,420	2,390	2,420	291,000	2,420
1989-09-18	2,430	2,430	2,400	2,420	183,000	2,420
1989-09-14	2,470	2,470	2,350	2,350	612,000	2,350
1989-09-13	2,430	2,470	2,400	2,430	1,657,000	2,430
1989-09-12	2,360	2,360	2,340	2,360	232,000	2,360
1989-09-11	2,360	2,360	2,330	2,360	121,000	2,360
1989-09-08	2,330	2,380	2,330	2,380	330,000	2,380
1989-09-07	2,360	2,380	2,300	2,370	254,000	2,370
1989-09-06	2,410	2,410	2,310	2,370	354,000	2,370
1989-09-05	2,350	2,390	2,350	2,370	125,000	2,370
1989-09-04	2,420	2,420	2,360	2,400	191,000	2,400
1989-09-01	2,390	2,400	2,350	2,390	289,000	2,390
1989-08-31	2,320	2,440	2,320	2,400	499,000	2,400
1989-08-30	2,340	2,350	2,300	2,330	409,000	2,330
1989-08-29	2,380	2,380	2,310	2,350	444,000	2,350
1989-08-28	2,400	2,420	2,350	2,350	230,000	2,350
1989-08-25	2,420	2,440	2,390	2,390	349,000	2,390
1989-08-24	2,450	2,450	2,380	2,450	368,000	2,450
1989-08-23	2,470	2,480	2,420	2,430	1,120,000	2,430
1989-08-22	2,430	2,440	2,400	2,430	723,000	2,430
1989-08-21	2,350	2,450	2,340	2,450	880,000	2,450
1989-08-18	2,340	2,350	2,320	2,330	328,000	2,330
1989-08-17	2,330	2,370	2,320	2,350	773,000	2,350
1989-08-16	2,320	2,340	2,300	2,330	425,000	2,330
1989-08-15	2,290	2,320	2,280	2,320	377,000	2,320
1989-08-14	2,270	2,320	2,260	2,290	501,000	2,290
1989-08-11	2,220	2,260	2,220	2,250	169,000	2,250
1989-08-10	2,250	2,270	2,220	2,230	245,000	2,230
1989-08-09	2,230	2,250	2,220	2,230	153,000	2,230
1989-08-08	2,240	2,250	2,210	2,210	248,000	2,210
1989-08-07	2,240	2,240	2,230	2,230	56,000	2,230
1989-08-04	2,260	2,260	2,230	2,250	149,000	2,250
1989-08-03	2,280	2,280	2,220	2,220	330,000	2,220
1989-08-02	2,250	2,280	2,240	2,280	466,000	2,280
1989-08-01	2,240	2,250	2,210	2,250	175,000	2,250
1989-07-31	2,260	2,260	2,230	2,240	136,000	2,240
1989-07-28	2,270	2,270	2,230	2,250	545,000	2,250
1989-07-27	2,190	2,250	2,190	2,240	469,000	2,240
1989-07-26	2,180	2,200	2,180	2,200	255,000	2,200
1989-07-25	2,200	2,220	2,180	2,200	159,000	2,200
1989-07-24	2,220	2,250	2,180	2,220	105,000	2,220
1989-07-21	2,210	2,220	2,180	2,180	389,000	2,180
1989-07-20	2,130	2,220	2,120	2,210	506,000	2,210
1989-07-19	2,120	2,120	2,100	2,110	263,000	2,110
1989-07-18	2,130	2,140	2,110	2,120	204,000	2,120
1989-07-17	2,160	2,180	2,130	2,130	123,000	2,130
1989-07-14	2,180	2,180	2,160	2,160	97,000	2,160
1989-07-13	2,190	2,190	2,160	2,160	101,000	2,160
1989-07-12	2,150	2,190	2,150	2,190	177,000	2,190
1989-07-11	2,190	2,190	2,150	2,180	100,000	2,180
1989-07-10	2,220	2,220	2,180	2,200	182,000	2,200
1989-07-07	2,210	2,220	2,190	2,190	153,000	2,190
1989-07-06	2,220	2,230	2,170	2,210	267,000	2,210
1989-07-05	2,270	2,270	2,220	2,230	575,000	2,230
1989-07-04	2,250	2,290	2,210	2,250	1,598,000	2,250
1989-07-03	2,120	2,250	2,120	2,250	636,000	2,250
1989-06-30	2,220	2,230	2,170	2,200	921,000	2,200
1989-06-29	2,090	2,260	2,090	2,230	2,185,000	2,230
1989-06-28	2,100	2,120	2,080	2,090	447,000	2,090
1989-06-27	2,120	2,140	2,070	2,140	234,000	2,140
1989-06-26	2,120	2,150	2,100	2,140	202,000	2,140
1989-06-23	2,100	2,150	2,090	2,150	484,000	2,150
1989-06-22	2,100	2,130	2,080	2,100	242,000	2,100
1989-06-21	2,130	2,140	2,090	2,120	723,000	2,120
1989-06-20	2,040	2,120	2,030	2,110	450,000	2,110
1989-06-19	1,990	2,020	1,990	2,020	300,000	2,020
1989-06-16	2,040	2,040	1,980	2,000	447,000	2,000
1989-06-15	2,050	2,050	2,000	2,000	282,000	2,000
1989-06-14	2,030	2,080	2,020	2,050	269,000	2,050
1989-06-13	2,070	2,070	2,030	2,030	273,000	2,030
1989-06-12	2,040	2,090	2,030	2,080	297,000	2,080
1989-06-09	2,050	2,080	2,030	2,050	246,000	2,050
1989-06-08	2,080	2,090	2,000	2,030	139,000	2,030
1989-06-07	2,020	2,150	1,960	2,120	266,000	2,120
1989-06-06	2,010	2,080	1,980	2,010	124,000	2,010
1989-06-05	2,100	2,100	2,020	2,020	78,000	2,020
1989-06-02	2,060	2,100	2,020	2,020	226,000	2,020
1989-06-01	2,130	2,140	2,060	2,060	343,000	2,060
1989-05-31	2,040	2,140	2,040	2,100	198,000	2,100
1989-05-30	2,140	2,140	2,080	2,080	318,000	2,080
1989-05-29	2,170	2,200	2,110	2,140	1,349,000	2,140
1989-05-26	2,040	2,140	2,030	2,140	1,465,000	2,140
1989-05-25	2,030	2,050	1,980	2,000	220,000	2,000
1989-05-24	1,960	2,000	1,960	1,980	129,000	1,980
1989-05-23	1,990	1,990	1,940	1,950	339,000	1,950
1989-05-22	2,000	2,040	1,980	1,980	196,000	1,980
1989-05-19	1,970	2,050	1,970	1,970	252,000	1,970
1989-05-18	2,000	2,040	1,980	1,980	200,000	1,980
1989-05-17	2,060	2,070	1,990	2,040	346,000	2,040
1989-05-16	1,960	2,060	1,960	2,060	470,000	2,060
1989-05-15	1,980	1,990	1,960	1,960	143,000	1,960
1989-05-12	1,960	1,980	1,940	1,980	88,000	1,980
1989-05-11	1,960	1,980	1,950	1,980	68,000	1,980
1989-05-10	1,950	2,000	1,950	1,950	132,000	1,950
1989-05-09	2,020	2,030	1,960	1,970	155,000	1,970
1989-05-08	2,070	2,080	2,010	2,030	99,000	2,030
1989-05-02	2,080	2,080	2,050	2,050	322,000	2,050
1989-05-01	2,040	2,080	2,030	2,070	382,000	2,070
1989-04-28	2,050	2,050	2,000	2,030	790,000	2,030
1989-04-27	1,930	2,020	1,930	2,020	734,000	2,020
1989-04-26	1,900	1,920	1,870	1,920	461,000	1,920
1989-04-25	1,840	1,890	1,840	1,880	125,000	1,880
1989-04-24	1,850	1,860	1,850	1,850	105,000	1,850
1989-04-21	1,850	1,890	1,840	1,860	68,000	1,860
1989-04-20	1,860	1,900	1,850	1,900	260,000	1,900
1989-04-19	1,880	1,880	1,850	1,850	153,000	1,850
1989-04-18	1,870	1,890	1,860	1,890	237,000	1,890
1989-04-17	1,880	1,910	1,850	1,900	389,000	1,900
1989-04-14	1,880	1,900	1,840	1,850	174,000	1,850
1989-04-13	1,950	1,970	1,910	1,910	372,000	1,910
1989-04-12	1,950	1,980	1,950	1,950	165,000	1,950
1989-04-11	1,880	1,970	1,880	1,950	178,000	1,950
1989-04-10	1,950	1,950	1,870	1,880	229,000	1,880
1989-04-07	1,990	1,990	1,950	1,980	118,000	1,980
1989-04-06	1,990	2,000	1,970	1,990	106,000	1,990
1989-04-05	2,050	2,050	1,970	2,000	416,000	2,000
1989-04-04	2,080	2,100	2,040	2,050	193,000	2,050
1989-04-03	2,190	2,190	2,060	2,060	438,000	2,060
1989-03-31	2,160	2,170	2,100	2,150	293,000	2,150
1989-03-30	2,160	2,190	2,120	2,160	604,000	2,160
1989-03-29	2,030	2,190	2,000	2,160	676,000	2,160
1989-03-28	1,920	2,000	1,890	1,990	329,000	1,990
1989-03-27	1,890	1,900	1,890	1,890	152,000	1,890
1989-03-24	1,920	1,950	1,870	1,900	359,000	1,900
1989-03-23	1,890	1,920	1,870	1,920	533,000	1,920
1989-03-22	1,860	1,900	1,850	1,890	371,000	1,890
1989-03-20	1,850	1,870	1,820	1,830	133,000	1,830
1989-03-17	1,850	1,870	1,830	1,840	158,000	1,840
1989-03-16	1,850	1,850	1,810	1,850	171,000	1,850
1989-03-15	1,860	1,880	1,850	1,850	398,000	1,850
1989-03-14	1,890	1,890	1,830	1,830	431,000	1,830
1989-03-13	1,850	1,900	1,810	1,900	708,000	1,900
1989-03-10	1,850	1,900	1,830	1,830	1,091,000	1,830
1989-03-09	1,750	1,840	1,750	1,840	739,000	1,840
1989-03-08	1,720	1,750	1,700	1,750	269,000	1,750
1989-03-07	1,660	1,720	1,660	1,720	108,000	1,720
1989-03-06	1,670	1,700	1,650	1,700	102,000	1,700
1989-03-03	1,700	1,700	1,680	1,700	102,000	1,700
1989-03-02	1,670	1,710	1,670	1,700	101,000	1,700
1989-03-01	1,720	1,730	1,670	1,690	87,000	1,690
1989-02-28	1,730	1,730	1,670	1,670	166,000	1,670
1989-02-27	1,700	1,730	1,680	1,730	192,000	1,730
1989-02-23	1,680	1,700	1,680	1,690	216,000	1,690
1989-02-22	1,670	1,690	1,670	1,690	159,000	1,690
1989-02-21	1,690	1,690	1,660	1,670	156,000	1,670
1989-02-20	1,650	1,690	1,620	1,690	352,000	1,690
1989-02-17	1,700	1,720	1,660	1,670	321,000	1,670
1989-02-16	1,680	1,700	1,670	1,680	126,000	1,680
1989-02-15	1,680	1,710	1,670	1,670	248,000	1,670
1989-02-14	1,690	1,740	1,670	1,670	478,000	1,670
1989-02-13	1,650	1,730	1,650	1,690	358,000	1,690
1989-02-10	1,650	1,710	1,650	1,670	177,000	1,670
1989-02-09	1,650	1,660	1,650	1,650	91,000	1,650
1989-02-08	1,700	1,700	1,660	1,660	249,000	1,660
1989-02-07	1,650	1,730	1,650	1,690	672,000	1,690
1989-02-06	1,710	1,720	1,680	1,680	435,000	1,680
1989-02-03	1,680	1,720	1,680	1,710	1,070,000	1,710
1989-02-02	1,650	1,670	1,630	1,670	220,000	1,670
1989-02-01	1,610	1,650	1,610	1,650	257,000	1,650
1989-01-31	1,630	1,630	1,600	1,610	91,000	1,610
1989-01-30	1,670	1,670	1,640	1,640	127,000	1,640
1989-01-28	1,690	1,690	1,660	1,680	305,000	1,680
1989-01-27	1,650	1,700	1,640	1,700	1,806,000	1,700
1989-01-26	1,530	1,620	1,530	1,600	877,000	1,600
1989-01-25	1,510	1,550	1,510	1,510	128,000	1,510
1989-01-24	1,540	1,540	1,500	1,540	133,000	1,540
1989-01-23	1,520	1,530	1,500	1,530	68,000	1,530
1989-01-20	1,510	1,530	1,510	1,520	33,000	1,520
1989-01-19	1,530	1,530	1,510	1,510	47,000	1,510
1989-01-18	1,550	1,560	1,510	1,550	146,000	1,550
1989-01-17	1,550	1,570	1,540	1,550	176,000	1,550
1989-01-13	1,530	1,540	1,510	1,540	118,000	1,540
1989-01-12	1,500	1,530	1,500	1,510	123,000	1,510
1989-01-11	1,540	1,540	1,510	1,510	141,000	1,510
1989-01-10	1,550	1,550	1,530	1,540	75,000	1,540
1989-01-09	1,540	1,550	1,530	1,540	81,000	1,540
1989-01-06	1,560	1,560	1,520	1,540	152,000	1,540
1989-01-05	1,550	1,570	1,520	1,560	211,000	1,560
1989-01-04	1,550	1,550	1,530	1,530	102,000	1,530

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30