6305 日立建機(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,400	1,400	1,380	1,400	119,000	1,400
1990-12-27	1,430	1,430	1,400	1,420	114,000	1,420
1990-12-26	1,460	1,470	1,430	1,430	131,000	1,430
1990-12-25	1,430	1,470	1,430	1,470	38,000	1,470
1990-12-21	1,450	1,480	1,430	1,450	107,000	1,450
1990-12-20	1,540	1,550	1,490	1,490	228,000	1,490
1990-12-19	1,530	1,550	1,530	1,550	78,000	1,550
1990-12-18	1,540	1,540	1,520	1,520	43,000	1,520
1990-12-17	1,540	1,550	1,530	1,530	33,000	1,530
1990-12-14	1,580	1,580	1,530	1,560	92,000	1,560
1990-12-13	1,610	1,610	1,580	1,580	101,000	1,580
1990-12-12	1,580	1,630	1,580	1,590	157,000	1,590
1990-12-11	1,520	1,600	1,520	1,580	176,000	1,580
1990-12-10	1,600	1,600	1,540	1,550	169,000	1,550
1990-12-07	1,510	1,550	1,510	1,540	265,000	1,540
1990-12-06	1,440	1,460	1,440	1,440	100,000	1,440
1990-12-05	1,440	1,450	1,400	1,440	125,000	1,440
1990-12-04	1,450	1,450	1,390	1,440	66,000	1,440
1990-12-03	1,510	1,510	1,460	1,460	106,000	1,460
1990-11-30	1,380	1,450	1,380	1,450	121,000	1,450
1990-11-29	1,500	1,500	1,400	1,440	184,000	1,440
1990-11-28	1,530	1,550	1,510	1,510	155,000	1,510
1990-11-27	1,550	1,550	1,500	1,540	86,000	1,540
1990-11-26	1,590	1,590	1,520	1,520	57,000	1,520
1990-11-22	1,530	1,600	1,530	1,570	63,000	1,570
1990-11-21	1,570	1,570	1,480	1,540	108,000	1,540
1990-11-20	1,610	1,610	1,560	1,580	79,000	1,580
1990-11-19	1,610	1,630	1,580	1,600	189,000	1,600
1990-11-16	1,640	1,640	1,590	1,610	193,000	1,610
1990-11-15	1,630	1,650	1,620	1,630	232,000	1,630
1990-11-14	1,620	1,640	1,600	1,620	656,000	1,620
1990-11-13	1,590	1,630	1,570	1,610	448,000	1,610
1990-11-09	1,550	1,580	1,480	1,500	336,000	1,500
1990-11-08	1,640	1,650	1,580	1,600	147,000	1,600
1990-11-07	1,700	1,720	1,650	1,680	181,000	1,680
1990-11-06	1,750	1,750	1,680	1,680	216,000	1,680
1990-11-05	1,760	1,790	1,730	1,740	383,000	1,740
1990-11-02	1,720	1,760	1,720	1,750	275,000	1,750
1990-11-01	1,790	1,800	1,730	1,770	480,000	1,770
1990-10-31	1,790	1,860	1,750	1,800	1,918,000	1,800
1990-10-30	2,090	2,120	2,040	2,050	194,000	2,050
1990-10-29	2,140	2,140	2,080	2,130	55,000	2,130
1990-10-26	2,060	2,140	2,060	2,100	382,000	2,100
1990-10-25	2,050	2,150	2,050	2,100	451,000	2,100
1990-10-24	2,030	2,080	2,010	2,030	185,000	2,030
1990-10-23	2,150	2,160	2,080	2,080	483,000	2,080
1990-10-22	1,980	2,100	1,980	2,080	414,000	2,080
1990-10-19	1,960	2,000	1,950	1,980	323,000	1,980
1990-10-18	1,900	1,960	1,880	1,930	253,000	1,930
1990-10-17	1,870	1,900	1,840	1,870	135,000	1,870
1990-10-16	1,850	1,900	1,850	1,870	203,000	1,870
1990-10-15	1,850	1,900	1,850	1,850	70,000	1,850
1990-10-12	1,850	1,860	1,820	1,850	78,000	1,850
1990-10-11	1,840	1,880	1,820	1,860	66,000	1,860
1990-10-09	1,910	1,970	1,890	1,910	191,000	1,910
1990-10-08	1,770	1,920	1,770	1,900	142,000	1,900
1990-10-05	1,750	1,830	1,750	1,800	118,000	1,800
1990-10-04	1,700	1,750	1,680	1,750	63,000	1,750
1990-10-03	1,680	1,680	1,650	1,660	178,000	1,660
1990-10-01	1,560	1,590	1,400	1,400	147,000	1,400
1990-09-28	1,710	1,710	1,550	1,550	139,000	1,550
1990-09-27	1,730	1,750	1,700	1,710	73,000	1,710
1990-09-26	1,820	1,820	1,760	1,760	126,000	1,760
1990-09-25	1,840	1,850	1,750	1,770	195,000	1,770
1990-09-21	1,770	1,830	1,770	1,830	372,000	1,830
1990-09-20	2,160	2,170	2,100	2,100	171,000	2,100
1990-09-19	2,200	2,200	2,190	2,200	62,000	2,200
1990-09-18	2,230	2,240	2,170	2,200	141,000	2,200
1990-09-17	2,290	2,290	2,190	2,270	82,000	2,270
1990-09-14	2,310	2,370	2,300	2,360	52,000	2,360
1990-09-13	2,350	2,380	2,300	2,350	186,000	2,350
1990-09-12	2,220	2,350	2,210	2,350	128,000	2,350
1990-09-11	2,220	2,220	2,190	2,200	139,000	2,200
1990-09-10	2,190	2,250	2,190	2,200	68,000	2,200
1990-09-07	2,200	2,200	2,110	2,150	149,000	2,150
1990-09-06	2,260	2,260	2,150	2,150	96,000	2,150
1990-09-05	2,300	2,300	2,250	2,250	75,000	2,250
1990-09-04	2,380	2,380	2,300	2,300	76,000	2,300
1990-09-03	2,500	2,500	2,350	2,350	47,000	2,350
1990-08-31	2,430	2,470	2,390	2,470	156,000	2,470
1990-08-30	2,350	2,440	2,350	2,390	89,000	2,390
1990-08-29	2,440	2,450	2,340	2,350	81,000	2,350
1990-08-28	2,430	2,480	2,420	2,460	297,000	2,460
1990-08-27	2,180	2,390	2,180	2,390	114,000	2,390
1990-08-24	2,060	2,210	2,060	2,140	171,000	2,140
1990-08-23	2,240	2,250	2,080	2,100	199,000	2,100
1990-08-22	2,280	2,300	2,180	2,240	221,000	2,240
1990-08-21	2,480	2,480	2,400	2,400	33,000	2,400
1990-08-20	2,420	2,490	2,390	2,450	61,000	2,450
1990-08-17	2,400	2,450	2,400	2,420	50,000	2,420
1990-08-16	2,550	2,550	2,500	2,510	79,000	2,510
1990-08-15	2,500	2,550	2,500	2,550	88,000	2,550
1990-08-14	2,350	2,400	2,290	2,380	122,000	2,380
1990-08-13	2,460	2,460	2,280	2,280	105,000	2,280
1990-08-10	2,580	2,600	2,500	2,500	144,000	2,500
1990-08-09	2,700	2,700	2,570	2,570	256,000	2,570
1990-08-08	2,670	2,700	2,630	2,700	111,000	2,700
1990-08-07	2,550	2,700	2,530	2,630	275,000	2,630
1990-08-06	2,770	2,770	2,630	2,670	212,000	2,670
1990-08-03	2,790	2,850	2,780	2,820	490,000	2,820
1990-08-02	2,870	2,870	2,820	2,870	245,000	2,870
1990-08-01	2,890	2,890	2,860	2,870	261,000	2,870
1990-07-31	2,850	2,870	2,830	2,850	383,000	2,850
1990-07-30	2,850	2,850	2,810	2,840	234,000	2,840
1990-07-27	2,930	2,940	2,850	2,890	770,000	2,890
1990-07-26	2,950	2,950	2,870	2,890	549,000	2,890
1990-07-25	2,950	2,950	2,900	2,920	617,000	2,920
1990-07-24	2,860	2,950	2,860	2,950	675,000	2,950
1990-07-23	2,940	2,940	2,850	2,900	376,000	2,900
1990-07-20	2,880	2,950	2,870	2,930	783,000	2,930
1990-07-19	2,910	2,940	2,880	2,900	1,171,000	2,900
1990-07-18	2,960	2,970	2,900	2,900	2,089,000	2,900
1990-07-17	2,880	2,920	2,860	2,920	2,139,000	2,920
1990-07-16	2,880	2,890	2,850	2,860	411,000	2,860
1990-07-13	2,820	2,890	2,800	2,880	1,151,000	2,880
1990-07-12	2,770	2,820	2,770	2,780	265,000	2,780
1990-07-11	2,760	2,780	2,750	2,760	301,000	2,760
1990-07-10	2,820	2,830	2,750	2,780	375,000	2,780
1990-07-09	2,830	2,870	2,800	2,800	1,078,000	2,800
1990-07-06	2,820	2,840	2,800	2,830	546,000	2,830
1990-07-05	2,830	2,840	2,800	2,800	644,000	2,800
1990-07-04	2,790	2,840	2,790	2,800	1,448,000	2,800
1990-07-03	2,800	2,820	2,770	2,780	964,000	2,780
1990-07-02	2,750	2,820	2,750	2,800	1,384,000	2,800
1990-06-29	2,740	2,790	2,710	2,780	2,360,000	2,780
1990-06-28	2,660	2,720	2,650	2,700	1,448,000	2,700
1990-06-27	2,560	2,630	2,550	2,630	574,000	2,630
1990-06-26	2,510	2,570	2,500	2,540	130,000	2,540
1990-06-25	2,520	2,570	2,520	2,520	68,000	2,520
1990-06-22	2,570	2,590	2,550	2,590	194,000	2,590
1990-06-21	2,590	2,600	2,570	2,570	181,000	2,570
1990-06-20	2,550	2,610	2,530	2,600	325,000	2,600
1990-06-19	2,550	2,560	2,540	2,550	229,000	2,550
1990-06-18	2,600	2,610	2,570	2,580	155,000	2,580
1990-06-15	2,570	2,640	2,570	2,600	560,000	2,600
1990-06-14	2,570	2,570	2,530	2,530	180,000	2,530
1990-06-13	2,570	2,590	2,530	2,550	252,000	2,550
1990-06-12	2,550	2,590	2,550	2,570	306,000	2,570
1990-06-11	2,620	2,620	2,560	2,570	118,000	2,570
1990-06-08	2,630	2,670	2,600	2,640	871,000	2,640
1990-06-07	2,590	2,630	2,580	2,630	1,352,000	2,630
1990-06-06	2,520	2,570	2,520	2,560	661,000	2,560
1990-06-05	2,480	2,540	2,480	2,510	346,000	2,510
1990-06-04	2,490	2,490	2,470	2,490	130,000	2,490
1990-06-01	2,490	2,500	2,470	2,490	340,000	2,490
1990-05-31	2,510	2,510	2,440	2,510	606,000	2,510
1990-05-30	2,510	2,540	2,490	2,520	371,000	2,520
1990-05-29	2,530	2,540	2,480	2,480	277,000	2,480
1990-05-28	2,550	2,570	2,510	2,560	274,000	2,560
1990-05-25	2,490	2,570	2,470	2,570	1,021,000	2,570
1990-05-24	2,440	2,520	2,430	2,500	1,504,000	2,500
1990-05-23	2,420	2,420	2,370	2,420	208,000	2,420
1990-05-22	2,370	2,420	2,360	2,390	144,000	2,390
1990-05-21	2,390	2,420	2,380	2,390	55,000	2,390
1990-05-18	2,440	2,440	2,410	2,430	222,000	2,430
1990-05-17	2,400	2,420	2,370	2,410	329,000	2,410
1990-05-16	2,360	2,390	2,340	2,390	338,000	2,390
1990-05-15	2,360	2,370	2,340	2,340	234,000	2,340
1990-05-14	2,380	2,380	2,350	2,350	155,000	2,350
1990-05-11	2,370	2,380	2,330	2,340	248,000	2,340
1990-05-10	2,370	2,380	2,360	2,360	131,000	2,360
1990-05-09	2,370	2,370	2,340	2,370	357,000	2,370
1990-05-08	2,340	2,350	2,300	2,340	453,000	2,340
1990-05-07	2,270	2,310	2,260	2,310	428,000	2,310
1990-05-02	2,200	2,220	2,190	2,210	68,000	2,210
1990-05-01	2,180	2,220	2,180	2,190	31,000	2,190
1990-04-27	2,180	2,220	2,180	2,220	77,000	2,220
1990-04-26	2,160	2,200	2,160	2,200	28,000	2,200
1990-04-25	2,180	2,200	2,160	2,160	71,000	2,160
1990-04-24	2,190	2,220	2,190	2,220	91,000	2,220
1990-04-23	2,200	2,230	2,190	2,230	43,000	2,230
1990-04-20	2,260	2,260	2,240	2,240	80,000	2,240
1990-04-19	2,220	2,260	2,200	2,260	126,000	2,260
1990-04-18	2,190	2,210	2,190	2,190	90,000	2,190
1990-04-17	2,200	2,200	2,180	2,180	58,000	2,180
1990-04-16	2,230	2,230	2,180	2,210	58,000	2,210
1990-04-13	2,230	2,300	2,230	2,240	430,000	2,240
1990-04-12	2,230	2,230	2,190	2,230	328,000	2,230
1990-04-11	2,250	2,250	2,200	2,230	298,000	2,230
1990-04-10	2,210	2,220	2,170	2,210	252,000	2,210
1990-04-09	2,220	2,250	2,210	2,230	217,000	2,230
1990-04-06	2,010	2,120	2,010	2,080	199,000	2,080
1990-04-05	1,990	2,000	1,900	1,950	230,000	1,950
1990-04-04	2,130	2,150	2,000	2,000	131,000	2,000
1990-04-03	2,110	2,160	1,990	2,150	77,000	2,150
1990-04-02	2,080	2,130	2,020	2,100	85,000	2,100
1990-03-30	2,240	2,260	2,180	2,200	235,000	2,200
1990-03-29	2,250	2,300	2,250	2,260	154,000	2,260
1990-03-28	2,270	2,300	2,230	2,230	331,000	2,230
1990-03-27	2,250	2,250	2,180	2,230	448,000	2,230
1990-03-26	2,130	2,220	2,100	2,220	311,000	2,220
1990-03-23	1,970	2,050	1,950	2,050	270,000	2,050
1990-03-22	1,900	2,000	1,900	1,910	312,000	1,910
1990-03-20	2,120	2,180	2,050	2,080	174,000	2,080
1990-03-19	2,220	2,240	2,000	2,110	170,000	2,110
1990-03-16	2,350	2,370	2,210	2,300	156,000	2,300
1990-03-15	2,320	2,380	2,320	2,350	134,000	2,350
1990-03-14	2,350	2,380	2,320	2,360	169,000	2,360
1990-03-13	2,430	2,430	2,380	2,420	51,000	2,420
1990-03-12	2,470	2,470	2,430	2,430	254,000	2,430
1990-03-09	2,490	2,510	2,450	2,460	308,000	2,460
1990-03-08	2,470	2,500	2,430	2,500	106,000	2,500
1990-03-07	2,520	2,520	2,480	2,490	126,000	2,490
1990-03-06	2,490	2,550	2,480	2,520	317,000	2,520
1990-03-05	2,500	2,500	2,480	2,480	221,000	2,480
1990-03-02	2,390	2,500	2,350	2,480	301,000	2,480
1990-03-01	2,480	2,480	2,360	2,400	169,000	2,400
1990-02-28	2,470	2,500	2,470	2,500	197,000	2,500
1990-02-27	2,250	2,300	2,200	2,300	214,000	2,300
1990-02-26	2,250	2,250	2,150	2,150	125,000	2,150
1990-02-23	2,450	2,470	2,430	2,430	95,000	2,430
1990-02-22	2,480	2,490	2,430	2,470	183,000	2,470
1990-02-21	2,510	2,540	2,500	2,500	171,000	2,500
1990-02-20	2,560	2,600	2,550	2,590	118,000	2,590
1990-02-19	2,650	2,650	2,590	2,590	88,000	2,590
1990-02-16	2,650	2,680	2,630	2,640	161,000	2,640
1990-02-15	2,610	2,650	2,610	2,640	66,000	2,640
1990-02-14	2,600	2,610	2,580	2,610	210,000	2,610
1990-02-13	2,650	2,680	2,630	2,630	89,000	2,630
1990-02-09	2,670	2,700	2,650	2,650	46,000	2,650
1990-02-08	2,740	2,740	2,660	2,670	196,000	2,670
1990-02-07	2,730	2,730	2,700	2,710	221,000	2,710
1990-02-06	2,700	2,740	2,700	2,720	355,000	2,720
1990-02-05	2,700	2,750	2,670	2,730	113,000	2,730
1990-02-02	2,680	2,730	2,680	2,690	254,000	2,690
1990-02-01	2,670	2,690	2,660	2,670	97,000	2,670
1990-01-31	2,640	2,660	2,620	2,650	135,000	2,650
1990-01-30	2,660	2,680	2,640	2,680	135,000	2,680
1990-01-29	2,700	2,700	2,670	2,700	33,000	2,700
1990-01-26	2,710	2,730	2,670	2,680	213,000	2,680
1990-01-25	2,720	2,760	2,700	2,730	359,000	2,730
1990-01-24	2,760	2,780	2,710	2,710	360,000	2,710
1990-01-23	2,770	2,810	2,750	2,760	531,000	2,760
1990-01-22	2,800	2,830	2,760	2,770	209,000	2,770
1990-01-19	2,810	2,830	2,780	2,810	609,000	2,810
1990-01-18	2,880	2,920	2,800	2,830	3,335,000	2,830
1990-01-17	2,800	2,890	2,750	2,860	4,195,000	2,860
1990-01-16	2,780	2,780	2,700	2,750	869,000	2,750
1990-01-12	2,800	2,840	2,750	2,810	2,824,000	2,810
1990-01-11	2,780	2,800	2,750	2,790	2,377,000	2,790
1990-01-10	2,600	2,780	2,600	2,740	2,852,000	2,740
1990-01-09	2,640	2,640	2,620	2,620	93,000	2,620
1990-01-08	2,690	2,690	2,610	2,630	284,000	2,630
1990-01-05	2,690	2,690	2,610	2,610	234,000	2,610
1990-01-04	2,690	2,690	2,650	2,650	96,000	2,650

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