6305 日立建機(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	874	889	870	887	139,000	887
1992-12-29	875	880	870	873	67,000	873
1992-12-28	881	881	860	875	110,000	875
1992-12-25	863	884	863	884	280,000	884
1992-12-24	856	870	856	866	107,000	866
1992-12-22	874	875	865	866	115,000	866
1992-12-21	876	880	869	876	289,000	876
1992-12-18	874	881	866	878	411,000	878
1992-12-17	862	874	860	874	440,000	874
1992-12-16	855	860	851	860	236,000	860
1992-12-15	840	855	836	855	321,000	855
1992-12-14	845	845	841	845	137,000	845
1992-12-11	840	855	840	855	240,000	855
1992-12-10	840	851	840	850	101,000	850
1992-12-09	855	855	830	830	118,000	830
1992-12-08	826	845	826	845	186,000	845
1992-12-07	845	846	835	835	74,000	835
1992-12-04	858	860	847	858	335,000	858
1992-12-03	851	870	851	858	692,000	858
1992-12-02	817	850	817	841	324,000	841
1992-12-01	830	830	816	823	240,000	823
1992-11-30	825	829	820	828	143,000	828
1992-11-27	844	844	830	832	499,000	832
1992-11-26	827	845	825	841	993,000	841
1992-11-25	809	834	800	822	795,000	822
1992-11-24	779	813	779	809	682,000	809
1992-11-20	749	779	741	779	230,000	779
1992-11-19	760	767	750	750	55,000	750
1992-11-18	722	764	722	764	86,000	764
1992-11-17	726	727	711	720	44,000	720
1992-11-16	750	750	730	730	184,000	730
1992-11-13	719	740	719	740	65,000	740
1992-11-12	720	725	715	725	59,000	725
1992-11-11	728	730	715	730	206,000	730
1992-11-10	720	728	720	728	15,000	728
1992-11-09	729	729	720	720	38,000	720
1992-11-06	739	744	730	739	36,000	739
1992-11-05	735	740	735	740	4,000	740
1992-11-04	725	735	725	735	38,000	735
1992-11-02	721	740	721	740	7,000	740
1992-10-30	730	730	720	721	135,000	721
1992-10-29	751	751	732	740	10,000	740
1992-10-28	741	760	741	741	48,000	741
1992-10-27	730	750	730	731	73,000	731
1992-10-26	750	750	730	730	54,000	730
1992-10-23	755	765	750	765	71,000	765
1992-10-22	765	765	755	755	21,000	755
1992-10-21	755	760	750	755	72,000	755
1992-10-20	763	763	754	758	78,000	758
1992-10-19	770	770	760	763	55,000	763
1992-10-16	776	776	770	776	109,000	776
1992-10-15	780	788	767	776	29,000	776
1992-10-14	770	783	770	770	142,000	770
1992-10-13	755	770	755	768	128,000	768
1992-10-12	756	766	753	755	116,000	755
1992-10-09	771	771	765	765	37,000	765
1992-10-08	795	795	770	770	62,000	770
1992-10-07	776	797	773	795	180,000	795
1992-10-06	760	772	755	772	97,000	772
1992-10-05	770	785	760	770	122,000	770
1992-10-02	755	771	755	770	49,000	770
1992-10-01	750	770	750	752	59,000	752
1992-09-30	785	785	752	752	89,000	752
1992-09-29	790	790	774	779	89,000	779
1992-09-28	785	809	785	790	203,000	790
1992-09-25	799	818	790	795	334,000	795
1992-09-24	759	793	755	793	321,000	793
1992-09-22	722	760	722	742	86,000	742
1992-09-21	730	737	721	722	20,000	722
1992-09-18	735	739	710	730	238,000	730
1992-09-17	735	740	730	730	46,000	730
1992-09-16	750	750	735	735	52,000	735
1992-09-14	748	750	730	741	37,000	741
1992-09-11	760	770	750	756	108,000	756
1992-09-10	750	778	750	766	278,000	766
1992-09-09	729	750	725	740	53,000	740
1992-09-08	746	750	735	735	71,000	735
1992-09-07	764	765	740	745	128,000	745
1992-09-04	750	768	750	765	206,000	765
1992-09-03	715	750	710	750	217,000	750
1992-09-02	729	729	710	725	59,000	725
1992-09-01	759	759	730	740	15,000	740
1992-08-31	772	772	750	770	196,000	770
1992-08-28	729	780	720	774	530,000	774
1992-08-27	691	738	691	735	144,000	735
1992-08-26	681	698	681	690	65,000	690
1992-08-25	680	699	680	681	78,000	681
1992-08-24	640	680	635	680	102,000	680
1992-08-21	601	630	600	615	152,000	615
1992-08-20	570	605	570	600	52,000	600
1992-08-19	571	571	569	570	56,000	570
1992-08-18	570	570	568	570	67,000	570
1992-08-17	555	571	555	570	38,000	570
1992-08-14	558	559	550	550	106,000	550
1992-08-13	560	564	550	559	42,000	559
1992-08-12	540	561	540	550	97,000	550
1992-08-11	565	566	530	550	56,000	550
1992-08-10	600	600	561	565	76,000	565
1992-08-07	630	630	590	590	58,000	590
1992-08-06	635	636	624	630	75,000	630
1992-08-05	625	638	621	625	61,000	625
1992-08-04	625	625	622	624	20,000	624
1992-08-03	630	630	621	621	17,000	621
1992-07-31	622	660	620	660	46,000	660
1992-07-30	620	620	610	620	113,000	620
1992-07-29	630	636	615	615	86,000	615
1992-07-28	630	634	620	620	23,000	620
1992-07-27	672	680	650	660	50,000	660
1992-07-24	698	698	672	672	14,000	672
1992-07-23	669	700	669	699	25,000	699
1992-07-22	694	695	680	680	107,000	680
1992-07-21	690	695	681	695	46,000	695
1992-07-20	690	692	680	690	105,000	690
1992-07-17	690	690	690	690	19,000	690
1992-07-16	710	710	690	690	22,000	690
1992-07-15	726	726	725	726	24,000	726
1992-07-14	705	727	700	726	22,000	726
1992-07-13	708	708	700	700	15,000	700
1992-07-10	730	732	725	732	64,000	732
1992-07-09	731	737	730	732	32,000	732
1992-07-08	730	731	725	731	140,000	731
1992-07-07	717	732	717	732	139,000	732
1992-07-06	709	710	700	710	36,000	710
1992-07-03	705	710	700	710	60,000	710
1992-07-02	681	715	680	705	50,000	705
1992-07-01	641	679	641	670	74,000	670
1992-06-30	640	646	640	645	28,000	645
1992-06-29	647	647	640	640	17,000	640
1992-06-26	666	670	645	646	112,000	646
1992-06-25	672	674	658	674	61,000	674
1992-06-24	670	685	670	675	108,000	675
1992-06-23	658	675	655	675	36,000	675
1992-06-22	658	665	655	658	74,000	658
1992-06-19	630	658	630	658	82,000	658
1992-06-18	632	640	615	640	62,000	640
1992-06-17	660	665	620	635	126,000	635
1992-06-16	665	680	660	670	95,000	670
1992-06-15	680	680	661	665	53,000	665
1992-06-12	700	700	690	690	84,000	690
1992-06-11	700	700	698	700	78,000	700
1992-06-10	709	710	700	705	54,000	705
1992-06-09	712	712	700	710	26,000	710
1992-06-08	711	715	711	711	19,000	711
1992-06-05	719	720	711	715	68,000	715
1992-06-04	720	723	720	720	71,000	720
1992-06-03	711	723	711	723	44,000	723
1992-06-02	696	710	696	710	33,000	710
1992-06-01	699	701	695	696	64,000	696
1992-05-29	700	700	695	695	71,000	695
1992-05-28	710	710	690	692	39,000	692
1992-05-27	714	714	688	700	18,000	700
1992-05-26	698	705	690	704	56,000	704
1992-05-25	704	705	700	705	96,000	705
1992-05-22	712	717	700	700	63,000	700
1992-05-21	738	738	717	717	63,000	717
1992-05-20	749	749	725	738	59,000	738
1992-05-19	730	750	725	747	65,000	747
1992-05-18	716	731	716	721	24,000	721
1992-05-15	735	740	721	721	167,000	721
1992-05-14	730	738	710	711	151,000	711
1992-05-13	711	721	710	720	71,000	720
1992-05-12	730	730	721	721	124,000	721
1992-05-11	725	739	725	729	163,000	729
1992-05-08	731	740	728	730	170,000	730
1992-05-07	725	750	723	749	197,000	749
1992-05-06	715	729	715	729	126,000	729
1992-05-01	720	720	705	719	219,000	719
1992-04-30	710	715	710	710	126,000	710
1992-04-28	710	715	705	710	98,000	710
1992-04-27	676	683	670	683	37,000	683
1992-04-24	668	671	660	670	62,000	670
1992-04-23	668	678	655	678	66,000	678
1992-04-22	661	669	655	668	43,000	668
1992-04-21	660	672	656	671	92,000	671
1992-04-20	670	670	663	664	36,000	664
1992-04-17	711	711	684	695	70,000	695
1992-04-16	708	714	698	710	94,000	710
1992-04-15	670	700	670	698	200,000	698
1992-04-14	668	670	650	660	43,000	660
1992-04-13	660	670	658	658	52,000	658
1992-04-10	632	660	632	650	124,000	650
1992-04-09	630	640	625	626	135,000	626
1992-04-08	670	670	639	640	117,000	640
1992-04-07	692	692	670	670	60,000	670
1992-04-06	670	692	670	680	46,000	680
1992-04-03	684	685	650	652	64,000	652
1992-04-02	720	720	651	695	120,000	695
1992-04-01	731	731	700	716	95,000	716
1992-03-31	740	747	730	730	75,000	730
1992-03-30	737	741	733	740	31,000	740
1992-03-27	741	747	735	747	55,000	747
1992-03-26	741	746	740	740	95,000	740
1992-03-25	740	750	740	741	113,000	741
1992-03-24	751	760	740	750	137,000	750
1992-03-23	745	764	745	755	121,000	755
1992-03-19	770	770	735	735	197,000	735
1992-03-18	800	800	770	783	166,000	783
1992-03-17	816	818	815	818	120,000	818
1992-03-16	815	831	815	820	117,000	820
1992-03-13	800	820	800	815	85,000	815
1992-03-12	800	802	795	798	96,000	798
1992-03-11	810	811	800	800	101,000	800
1992-03-10	820	825	820	825	24,000	825
1992-03-09	820	831	820	830	39,000	830
1992-03-06	836	840	835	840	59,000	840
1992-03-05	830	835	830	835	65,000	835
1992-03-04	836	836	830	830	29,000	830
1992-03-03	860	866	835	835	57,000	835
1992-03-02	844	860	834	860	73,000	860
1992-02-28	845	850	840	850	34,000	850
1992-02-27	837	843	837	840	54,000	840
1992-02-26	826	838	826	837	60,000	837
1992-02-25	850	850	820	840	57,000	840
1992-02-24	837	850	836	850	27,000	850
1992-02-21	836	836	826	836	43,000	836
1992-02-20	826	830	825	826	104,000	826
1992-02-19	839	839	823	825	104,000	825
1992-02-18	858	858	839	839	16,000	839
1992-02-17	850	859	846	858	29,000	858
1992-02-14	866	870	860	860	67,000	860
1992-02-13	893	893	866	866	84,000	866
1992-02-12	900	900	881	895	95,000	895
1992-02-10	911	911	905	909	33,000	909
1992-02-07	918	918	905	910	109,000	910
1992-02-06	908	920	901	905	55,000	905
1992-02-05	900	920	900	918	40,000	918
1992-02-04	890	894	880	890	59,000	890
1992-02-03	889	892	889	890	46,000	890
1992-01-31	866	899	860	899	83,000	899
1992-01-30	826	859	826	856	78,000	856
1992-01-29	837	838	820	825	56,000	825
1992-01-28	815	839	815	838	34,000	838
1992-01-27	810	819	810	810	66,000	810
1992-01-24	810	810	808	808	35,000	808
1992-01-23	791	817	791	810	45,000	810
1992-01-22	769	790	765	790	113,000	790
1992-01-21	796	810	777	779	74,000	779
1992-01-20	801	806	790	792	43,000	792
1992-01-17	839	839	815	820	68,000	820
1992-01-16	854	864	831	831	32,000	831
1992-01-14	851	855	850	850	86,000	850
1992-01-13	870	870	852	852	50,000	852
1992-01-10	875	885	870	870	69,000	870
1992-01-09	890	890	875	875	82,000	875
1992-01-08	900	900	890	899	64,000	899
1992-01-07	945	945	910	910	152,000	910
1992-01-06	932	935	921	935	72,000	935

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