6305 日立建機(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	419	419	405	410	13,000	410
1998-12-29	415	420	413	417	51,000	417
1998-12-28	405	410	405	410	68,000	410
1998-12-25	395	405	393	403	107,000	403
1998-12-24	372	390	371	390	46,000	390
1998-12-22	379	386	378	380	43,000	380
1998-12-21	371	378	371	378	8,000	378
1998-12-18	390	390	385	386	23,000	386
1998-12-17	377	390	371	390	38,000	390
1998-12-16	375	376	373	373	49,000	373
1998-12-15	377	378	375	377	73,000	377
1998-12-14	378	380	374	377	45,000	377
1998-12-11	389	389	371	379	146,000	379
1998-12-10	372	380	372	374	20,000	374
1998-12-09	358	360	350	357	130,000	357
1998-12-08	366	374	366	368	48,000	368
1998-12-07	370	385	370	376	68,000	376
1998-12-04	367	367	363	366	32,000	366
1998-12-03	379	379	362	367	51,000	367
1998-12-02	390	390	380	385	32,000	385
1998-12-01	385	385	381	382	79,000	382
1998-11-30	398	400	390	395	87,000	395
1998-11-27	385	390	385	388	105,000	388
1998-11-26	381	385	381	381	56,000	381
1998-11-25	372	381	372	380	109,000	380
1998-11-24	360	372	360	372	91,000	372
1998-11-20	350	358	350	350	114,000	350
1998-11-19	349	351	341	350	96,000	350
1998-11-18	348	353	343	350	78,000	350
1998-11-17	349	349	340	340	49,000	340
1998-11-16	341	350	341	349	34,000	349
1998-11-13	321	331	315	331	153,000	331
1998-11-12	330	333	313	315	105,000	315
1998-11-11	335	335	329	329	58,000	329
1998-11-10	339	339	329	330	94,000	330
1998-11-09	343	345	340	344	54,000	344
1998-11-06	349	349	343	343	98,000	343
1998-11-05	349	360	345	347	47,000	347
1998-11-04	352	352	347	349	58,000	349
1998-11-02	331	342	330	342	32,000	342
1998-10-30	326	330	326	330	44,000	330
1998-10-29	326	329	326	329	46,000	329
1998-10-28	327	330	326	326	105,000	326
1998-10-27	335	335	326	328	140,000	328
1998-10-26	351	351	339	339	135,000	339
1998-10-23	363	363	350	355	75,000	355
1998-10-22	364	365	360	363	173,000	363
1998-10-21	363	369	363	364	128,000	364
1998-10-20	361	365	357	365	84,000	365
1998-10-19	360	368	355	360	95,000	360
1998-10-16	369	369	361	361	69,000	361
1998-10-15	385	385	364	364	92,000	364
1998-10-14	382	390	380	380	27,000	380
1998-10-13	400	403	381	382	59,000	382
1998-10-12	400	404	394	404	48,000	404
1998-10-09	386	393	380	380	24,000	380
1998-10-08	389	389	385	386	32,000	386
1998-10-07	391	404	386	404	47,000	404
1998-10-06	390	395	386	386	48,000	386
1998-10-05	392	393	391	392	21,000	392
1998-10-02	399	400	390	392	25,000	392
1998-10-01	396	408	395	400	61,000	400
1998-09-30	405	412	390	401	50,000	401
1998-09-29	405	405	395	405	18,000	405
1998-09-28	405	410	395	407	39,000	407
1998-09-25	389	389	378	385	50,000	385
1998-09-24	404	411	404	411	23,000	411
1998-09-22	372	389	372	389	40,000	389
1998-09-21	410	411	380	382	118,000	382
1998-09-18	408	430	408	425	69,000	425
1998-09-17	412	412	404	410	48,000	410
1998-09-16	400	405	400	402	53,000	402
1998-09-14	410	410	400	400	19,000	400
1998-09-11	397	405	385	385	151,000	385
1998-09-10	400	422	400	407	26,000	407
1998-09-09	420	425	420	422	40,000	422
1998-09-08	424	426	424	425	31,000	425
1998-09-07	379	421	379	421	43,000	421
1998-09-04	380	385	380	384	137,000	384
1998-09-03	401	403	380	380	47,000	380
1998-09-02	403	406	401	401	55,000	401
1998-09-01	401	410	398	400	70,000	400
1998-08-31	404	412	404	405	34,000	405
1998-08-28	405	418	405	412	51,000	412
1998-08-27	404	415	401	415	32,000	415
1998-08-26	410	411	401	401	23,000	401
1998-08-25	413	420	413	420	5,000	420
1998-08-24	413	418	413	416	33,000	416
1998-08-21	412	412	408	408	10,000	408
1998-08-20	405	420	402	412	51,000	412
1998-08-19	406	413	406	412	32,000	412
1998-08-18	402	425	402	425	14,000	425
1998-08-17	404	404	400	400	39,000	400
1998-08-14	398	406	398	405	75,000	405
1998-08-13	401	404	396	397	74,000	397
1998-08-12	405	406	395	398	108,000	398
1998-08-11	420	420	406	406	52,000	406
1998-08-10	419	420	410	420	44,000	420
1998-08-07	420	434	420	434	42,000	434
1998-08-06	435	435	421	422	81,000	422
1998-08-05	431	437	430	435	34,000	435
1998-08-04	433	435	433	435	17,000	435
1998-08-03	438	443	433	433	31,000	433
1998-07-31	435	445	435	444	132,000	444
1998-07-30	439	445	439	440	34,000	440
1998-07-29	440	450	440	440	89,000	440
1998-07-28	463	463	446	448	54,000	448
1998-07-27	466	467	463	463	45,000	463
1998-07-24	466	471	466	466	22,000	466
1998-07-23	465	472	465	471	32,000	471
1998-07-22	492	492	489	490	116,000	490
1998-07-21	484	495	480	495	196,000	495
1998-07-17	485	485	450	469	177,000	469
1998-07-16	472	490	472	485	83,000	485
1998-07-15	450	473	450	470	120,000	470
1998-07-14	450	460	450	451	62,000	451
1998-07-13	420	445	420	445	95,000	445
1998-07-10	456	463	435	435	63,000	435
1998-07-09	460	463	452	452	93,000	452
1998-07-08	460	460	440	455	74,000	455
1998-07-07	461	470	460	460	35,000	460
1998-07-06	464	464	460	460	118,000	460
1998-07-03	465	465	458	465	158,000	465
1998-07-02	460	470	457	465	206,000	465
1998-07-01	456	459	456	457	71,000	457
1998-06-30	455	459	446	451	30,000	451
1998-06-29	448	450	448	450	46,000	450
1998-06-26	453	458	448	458	35,000	458
1998-06-25	455	455	450	453	45,000	453
1998-06-24	466	468	461	468	75,000	468
1998-06-23	455	475	455	469	169,000	469
1998-06-22	439	446	439	445	90,000	445
1998-06-19	431	434	431	434	33,000	434
1998-06-18	425	440	425	434	59,000	434
1998-06-17	421	423	421	421	58,000	421
1998-06-16	420	424	420	420	115,000	420
1998-06-15	420	425	420	425	34,000	425
1998-06-12	420	430	415	421	157,000	421
1998-06-11	410	415	406	415	61,000	415
1998-06-10	411	415	405	411	54,000	411
1998-06-09	405	415	405	415	26,000	415
1998-06-08	405	406	405	406	21,000	406
1998-06-05	408	408	400	405	43,000	405
1998-06-04	410	419	408	408	51,000	408
1998-06-03	420	420	412	412	41,000	412
1998-06-02	414	420	410	420	53,000	420
1998-06-01	421	422	415	415	103,000	415
1998-05-29	425	439	423	425	75,000	425
1998-05-28	421	440	421	430	94,000	430
1998-05-27	445	447	421	425	29,000	425
1998-05-26	454	459	445	455	55,000	455
1998-05-25	441	446	441	441	6,000	441
1998-05-22	443	449	438	441	82,000	441
1998-05-21	435	438	425	435	36,000	435
1998-05-20	449	449	435	435	21,000	435
1998-05-19	431	445	425	440	49,000	440
1998-05-18	430	436	420	426	49,000	426
1998-05-15	450	450	430	430	134,000	430
1998-05-14	453	453	447	450	84,000	450
1998-05-13	452	452	446	452	114,000	452
1998-05-12	460	465	460	462	15,000	462
1998-05-11	455	460	455	460	112,000	460
1998-05-08	461	465	460	460	159,000	460
1998-05-07	466	466	459	461	96,000	461
1998-05-06	473	473	459	471	181,000	471
1998-05-01	471	475	467	470	37,000	470
1998-04-30	462	471	462	471	23,000	471
1998-04-28	462	467	462	462	29,000	462
1998-04-27	468	470	465	466	56,000	466
1998-04-24	460	474	460	468	15,000	468
1998-04-23	450	460	448	458	268,000	458
1998-04-22	445	465	441	465	77,000	465
1998-04-21	451	451	442	446	54,000	446
1998-04-20	453	458	446	446	167,000	446
1998-04-17	468	469	450	454	149,000	454
1998-04-16	494	494	455	467	137,000	467
1998-04-15	491	497	491	494	26,000	494
1998-04-14	519	519	495	495	52,000	495
1998-04-13	510	520	510	519	14,000	519
1998-04-10	537	537	509	525	125,000	525
1998-04-09	486	518	485	518	20,000	518
1998-04-08	485	485	470	485	35,000	485
1998-04-07	451	466	451	465	42,000	465
1998-04-06	451	466	451	466	30,000	466
1998-04-03	460	460	450	451	57,000	451
1998-04-02	487	487	430	430	167,000	430
1998-04-01	500	509	480	482	71,000	482
1998-03-31	520	520	505	509	98,000	509
1998-03-30	546	550	510	510	88,000	510
1998-03-27	552	555	530	540	142,000	540
1998-03-26	550	554	541	549	164,000	549
1998-03-25	532	537	532	535	132,000	535
1998-03-24	528	535	521	528	88,000	528
1998-03-23	529	538	529	538	131,000	538
1998-03-20	513	529	511	528	33,000	528
1998-03-19	510	515	510	513	58,000	513
1998-03-18	513	513	494	500	476,000	500
1998-03-17	515	518	503	503	84,000	503
1998-03-16	540	540	520	520	44,000	520
1998-03-13	515	550	515	540	72,000	540
1998-03-12	503	520	503	515	35,000	515
1998-03-11	540	542	524	533	275,000	533
1998-03-10	520	533	515	533	69,000	533
1998-03-09	540	540	514	517	111,000	517
1998-03-06	540	549	530	530	48,000	530
1998-03-05	540	541	535	540	47,000	540
1998-03-04	558	558	540	540	50,000	540
1998-03-03	565	565	547	559	54,000	559
1998-03-02	530	565	530	545	58,000	545
1998-02-27	511	535	511	521	147,000	521
1998-02-26	500	509	498	500	72,000	500
1998-02-25	491	495	480	495	195,000	495
1998-02-24	515	523	507	510	37,000	510
1998-02-23	537	540	535	540	22,000	540
1998-02-20	529	535	519	535	57,000	535
1998-02-19	520	536	520	535	31,000	535
1998-02-18	550	550	520	520	35,000	520
1998-02-17	540	540	530	540	18,000	540
1998-02-16	551	556	540	542	131,000	542
1998-02-13	581	581	565	571	199,000	571
1998-02-12	582	595	575	582	214,000	582
1998-02-10	541	575	541	572	418,000	572
1998-02-09	515	530	515	528	106,000	528
1998-02-06	493	510	493	510	133,000	510
1998-02-05	480	505	475	483	84,000	483
1998-02-04	480	480	470	470	65,000	470
1998-02-03	481	490	475	475	142,000	475
1998-02-02	480	486	475	475	64,000	475
1998-01-30	525	535	480	486	151,000	486
1998-01-29	550	551	500	525	399,000	525
1998-01-28	533	548	515	540	462,000	540
1998-01-27	465	485	451	484	577,000	484
1998-01-26	451	475	447	460	552,000	460
1998-01-23	430	444	430	436	336,000	436
1998-01-22	418	436	418	425	259,000	425
1998-01-21	402	415	400	408	259,000	408
1998-01-20	385	400	385	395	108,000	395
1998-01-19	395	407	384	384	195,000	384
1998-01-16	359	384	359	384	249,000	384
1998-01-14	358	368	356	357	82,000	357
1998-01-13	365	365	359	360	102,000	360
1998-01-12	355	365	355	365	27,000	365
1998-01-09	365	375	358	364	171,000	364
1998-01-08	368	385	358	358	627,000	358
1998-01-07	384	388	358	358	209,000	358
1998-01-06	407	407	385	388	93,000	388
1998-01-05	411	411	400	410	27,000	410

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