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
1992-12-30874889870887139,000887
1992-12-2987588087087367,000873
1992-12-28881881860875110,000875
1992-12-25863884863884280,000884
1992-12-24856870856866107,000866
1992-12-22874875865866115,000866
1992-12-21876880869876289,000876
1992-12-18874881866878411,000878
1992-12-17862874860874440,000874
1992-12-16855860851860236,000860
1992-12-15840855836855321,000855
1992-12-14845845841845137,000845
1992-12-11840855840855240,000855
1992-12-10840851840850101,000850
1992-12-09855855830830118,000830
1992-12-08826845826845186,000845
1992-12-0784584683583574,000835
1992-12-04858860847858335,000858
1992-12-03851870851858692,000858
1992-12-02817850817841324,000841
1992-12-01830830816823240,000823
1992-11-30825829820828143,000828
1992-11-27844844830832499,000832
1992-11-26827845825841993,000841
1992-11-25809834800822795,000822
1992-11-24779813779809682,000809
1992-11-20749779741779230,000779
1992-11-1976076775075055,000750
1992-11-1872276472276486,000764
1992-11-1772672771172044,000720
1992-11-16750750730730184,000730
1992-11-1371974071974065,000740
1992-11-1272072571572559,000725
1992-11-11728730715730206,000730
1992-11-1072072872072815,000728
1992-11-0972972972072038,000720
1992-11-0673974473073936,000739
1992-11-057357407357404,000740
1992-11-0472573572573538,000735
1992-11-027217407217407,000740
1992-10-30730730720721135,000721
1992-10-2975175173274010,000740
1992-10-2874176074174148,000741
1992-10-2773075073073173,000731
1992-10-2675075073073054,000730
1992-10-2375576575076571,000765
1992-10-2276576575575521,000755
1992-10-2175576075075572,000755
1992-10-2076376375475878,000758
1992-10-1977077076076355,000763
1992-10-16776776770776109,000776
1992-10-1578078876777629,000776
1992-10-14770783770770142,000770
1992-10-13755770755768128,000768
1992-10-12756766753755116,000755
1992-10-0977177176576537,000765
1992-10-0879579577077062,000770
1992-10-07776797773795180,000795
1992-10-0676077275577297,000772
1992-10-05770785760770122,000770
1992-10-0275577175577049,000770
1992-10-0175077075075259,000752
1992-09-3078578575275289,000752
1992-09-2979079077477989,000779
1992-09-28785809785790203,000790
1992-09-25799818790795334,000795
1992-09-24759793755793321,000793
1992-09-2272276072274286,000742
1992-09-2173073772172220,000722
1992-09-18735739710730238,000730
1992-09-1773574073073046,000730
1992-09-1675075073573552,000735
1992-09-1474875073074137,000741
1992-09-11760770750756108,000756
1992-09-10750778750766278,000766
1992-09-0972975072574053,000740
1992-09-0874675073573571,000735
1992-09-07764765740745128,000745
1992-09-04750768750765206,000765
1992-09-03715750710750217,000750
1992-09-0272972971072559,000725
1992-09-0175975973074015,000740
1992-08-31772772750770196,000770
1992-08-28729780720774530,000774
1992-08-27691738691735144,000735
1992-08-2668169868169065,000690
1992-08-2568069968068178,000681
1992-08-24640680635680102,000680
1992-08-21601630600615152,000615
1992-08-2057060557060052,000600
1992-08-1957157156957056,000570
1992-08-1857057056857067,000570
1992-08-1755557155557038,000570
1992-08-14558559550550106,000550
1992-08-1356056455055942,000559
1992-08-1254056154055097,000550
1992-08-1156556653055056,000550
1992-08-1060060056156576,000565
1992-08-0763063059059058,000590
1992-08-0663563662463075,000630
1992-08-0562563862162561,000625
1992-08-0462562562262420,000624
1992-08-0363063062162117,000621
1992-07-3162266062066046,000660
1992-07-30620620610620113,000620
1992-07-2963063661561586,000615
1992-07-2863063462062023,000620
1992-07-2767268065066050,000660
1992-07-2469869867267214,000672
1992-07-2366970066969925,000699
1992-07-22694695680680107,000680
1992-07-2169069568169546,000695
1992-07-20690692680690105,000690
1992-07-1769069069069019,000690
1992-07-1671071069069022,000690
1992-07-1572672672572624,000726
1992-07-1470572770072622,000726
1992-07-1370870870070015,000700
1992-07-1073073272573264,000732
1992-07-0973173773073232,000732
1992-07-08730731725731140,000731
1992-07-07717732717732139,000732
1992-07-0670971070071036,000710
1992-07-0370571070071060,000710
1992-07-0268171568070550,000705
1992-07-0164167964167074,000670
1992-06-3064064664064528,000645
1992-06-2964764764064017,000640
1992-06-26666670645646112,000646
1992-06-2567267465867461,000674
1992-06-24670685670675108,000675
1992-06-2365867565567536,000675
1992-06-2265866565565874,000658
1992-06-1963065863065882,000658
1992-06-1863264061564062,000640
1992-06-17660665620635126,000635
1992-06-1666568066067095,000670
1992-06-1568068066166553,000665
1992-06-1270070069069084,000690
1992-06-1170070069870078,000700
1992-06-1070971070070554,000705
1992-06-0971271270071026,000710
1992-06-0871171571171119,000711
1992-06-0571972071171568,000715
1992-06-0472072372072071,000720
1992-06-0371172371172344,000723
1992-06-0269671069671033,000710
1992-06-0169970169569664,000696
1992-05-2970070069569571,000695
1992-05-2871071069069239,000692
1992-05-2771471468870018,000700
1992-05-2669870569070456,000704
1992-05-2570470570070596,000705
1992-05-2271271770070063,000700
1992-05-2173873871771763,000717
1992-05-2074974972573859,000738
1992-05-1973075072574765,000747
1992-05-1871673171672124,000721
1992-05-15735740721721167,000721
1992-05-14730738710711151,000711
1992-05-1371172171072071,000720
1992-05-12730730721721124,000721
1992-05-11725739725729163,000729
1992-05-08731740728730170,000730
1992-05-07725750723749197,000749
1992-05-06715729715729126,000729
1992-05-01720720705719219,000719
1992-04-30710715710710126,000710
1992-04-2871071570571098,000710
1992-04-2767668367068337,000683
1992-04-2466867166067062,000670
1992-04-2366867865567866,000678
1992-04-2266166965566843,000668
1992-04-2166067265667192,000671
1992-04-2067067066366436,000664
1992-04-1771171168469570,000695
1992-04-1670871469871094,000710
1992-04-15670700670698200,000698
1992-04-1466867065066043,000660
1992-04-1366067065865852,000658
1992-04-10632660632650124,000650
1992-04-09630640625626135,000626
1992-04-08670670639640117,000640
1992-04-0769269267067060,000670
1992-04-0667069267068046,000680
1992-04-0368468565065264,000652
1992-04-02720720651695120,000695
1992-04-0173173170071695,000716
1992-03-3174074773073075,000730
1992-03-3073774173374031,000740
1992-03-2774174773574755,000747
1992-03-2674174674074095,000740
1992-03-25740750740741113,000741
1992-03-24751760740750137,000750
1992-03-23745764745755121,000755
1992-03-19770770735735197,000735
1992-03-18800800770783166,000783
1992-03-17816818815818120,000818
1992-03-16815831815820117,000820
1992-03-1380082080081585,000815
1992-03-1280080279579896,000798
1992-03-11810811800800101,000800
1992-03-1082082582082524,000825
1992-03-0982083182083039,000830
1992-03-0683684083584059,000840
1992-03-0583083583083565,000835
1992-03-0483683683083029,000830
1992-03-0386086683583557,000835
1992-03-0284486083486073,000860
1992-02-2884585084085034,000850
1992-02-2783784383784054,000840
1992-02-2682683882683760,000837
1992-02-2585085082084057,000840
1992-02-2483785083685027,000850
1992-02-2183683682683643,000836
1992-02-20826830825826104,000826
1992-02-19839839823825104,000825
1992-02-1885885883983916,000839
1992-02-1785085984685829,000858
1992-02-1486687086086067,000860
1992-02-1389389386686684,000866
1992-02-1290090088189595,000895
1992-02-1091191190590933,000909
1992-02-07918918905910109,000910
1992-02-0690892090190555,000905
1992-02-0590092090091840,000918
1992-02-0489089488089059,000890
1992-02-0388989288989046,000890
1992-01-3186689986089983,000899
1992-01-3082685982685678,000856
1992-01-2983783882082556,000825
1992-01-2881583981583834,000838
1992-01-2781081981081066,000810
1992-01-2481081080880835,000808
1992-01-2379181779181045,000810
1992-01-22769790765790113,000790
1992-01-2179681077777974,000779
1992-01-2080180679079243,000792
1992-01-1783983981582068,000820
1992-01-1685486483183132,000831
1992-01-1485185585085086,000850
1992-01-1387087085285250,000852
1992-01-1087588587087069,000870
1992-01-0989089087587582,000875
1992-01-0890090089089964,000899
1992-01-07945945910910152,000910
1992-01-0693293592193572,000935

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