6305 日立建機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 555 | 559 | 551 | 551 | 25,000 | 551 |
| 1999-12-29 | 551 | 559 | 510 | 510 | 61,000 | 510 |
| 1999-12-28 | 530 | 545 | 528 | 540 | 31,000 | 540 |
| 1999-12-27 | 528 | 533 | 528 | 533 | 25,000 | 533 |
| 1999-12-24 | 537 | 540 | 515 | 518 | 52,000 | 518 |
| 1999-12-22 | 553 | 553 | 523 | 526 | 84,000 | 526 |
| 1999-12-21 | 520 | 528 | 505 | 513 | 212,000 | 513 |
| 1999-12-20 | 562 | 565 | 550 | 560 | 192,000 | 560 |
| 1999-12-17 | 545 | 562 | 545 | 562 | 150,000 | 562 |
| 1999-12-16 | 548 | 554 | 539 | 545 | 118,000 | 545 |
| 1999-12-15 | 547 | 548 | 532 | 540 | 84,000 | 540 |
| 1999-12-14 | 535 | 543 | 528 | 538 | 177,000 | 538 |
| 1999-12-13 | 542 | 542 | 537 | 541 | 116,000 | 541 |
| 1999-12-10 | 501 | 532 | 501 | 522 | 284,000 | 522 |
| 1999-12-09 | 490 | 511 | 490 | 507 | 250,000 | 507 |
| 1999-12-08 | 495 | 500 | 490 | 497 | 290,000 | 497 |
| 1999-12-07 | 504 | 507 | 491 | 492 | 141,000 | 492 |
| 1999-12-06 | 525 | 527 | 502 | 502 | 93,000 | 502 |
| 1999-12-03 | 538 | 538 | 486 | 525 | 180,000 | 525 |
| 1999-12-02 | 533 | 533 | 518 | 529 | 146,000 | 529 |
| 1999-12-01 | 540 | 543 | 521 | 525 | 100,000 | 525 |
| 1999-11-30 | 524 | 540 | 523 | 525 | 88,000 | 525 |
| 1999-11-29 | 531 | 545 | 521 | 524 | 91,000 | 524 |
| 1999-11-26 | 552 | 557 | 540 | 551 | 72,000 | 551 |
| 1999-11-25 | 570 | 570 | 527 | 547 | 105,000 | 547 |
| 1999-11-24 | 570 | 575 | 561 | 573 | 65,000 | 573 |
| 1999-11-22 | 622 | 627 | 560 | 575 | 52,000 | 575 |
| 1999-11-19 | 607 | 624 | 607 | 622 | 98,000 | 622 |
| 1999-11-18 | 608 | 610 | 584 | 594 | 94,000 | 594 |
| 1999-11-17 | 545 | 611 | 544 | 588 | 115,000 | 588 |
| 1999-11-16 | 524 | 544 | 524 | 535 | 60,000 | 535 |
| 1999-11-15 | 566 | 566 | 520 | 544 | 162,000 | 544 |
| 1999-11-12 | 581 | 581 | 560 | 561 | 140,000 | 561 |
| 1999-11-11 | 600 | 600 | 550 | 565 | 188,000 | 565 |
| 1999-11-10 | 590 | 592 | 580 | 592 | 140,000 | 592 |
| 1999-11-09 | 588 | 589 | 577 | 586 | 114,000 | 586 |
| 1999-11-08 | 598 | 600 | 572 | 580 | 91,000 | 580 |
| 1999-11-05 | 600 | 600 | 579 | 598 | 119,000 | 598 |
| 1999-11-04 | 599 | 618 | 587 | 593 | 86,000 | 593 |
| 1999-11-02 | 568 | 589 | 564 | 589 | 97,000 | 589 |
| 1999-11-01 | 570 | 577 | 560 | 565 | 184,000 | 565 |
| 1999-10-29 | 580 | 585 | 543 | 560 | 155,000 | 560 |
| 1999-10-28 | 600 | 600 | 580 | 580 | 100,000 | 580 |
| 1999-10-27 | 605 | 607 | 596 | 596 | 82,000 | 596 |
| 1999-10-26 | 602 | 602 | 592 | 600 | 90,000 | 600 |
| 1999-10-25 | 604 | 615 | 601 | 601 | 100,000 | 601 |
| 1999-10-22 | 606 | 606 | 593 | 603 | 130,000 | 603 |
| 1999-10-21 | 600 | 603 | 593 | 600 | 69,000 | 600 |
| 1999-10-20 | 600 | 601 | 595 | 600 | 136,000 | 600 |
| 1999-10-19 | 620 | 620 | 585 | 590 | 121,000 | 590 |
| 1999-10-18 | 596 | 596 | 585 | 590 | 50,000 | 590 |
| 1999-10-15 | 615 | 616 | 570 | 576 | 170,000 | 576 |
| 1999-10-14 | 649 | 650 | 630 | 636 | 75,000 | 636 |
| 1999-10-13 | 635 | 662 | 632 | 650 | 67,000 | 650 |
| 1999-10-12 | 628 | 645 | 628 | 636 | 112,000 | 636 |
| 1999-10-08 | 610 | 620 | 610 | 618 | 86,000 | 618 |
| 1999-10-07 | 600 | 618 | 598 | 610 | 113,000 | 610 |
| 1999-10-06 | 570 | 600 | 570 | 595 | 159,000 | 595 |
| 1999-10-05 | 567 | 572 | 566 | 568 | 43,000 | 568 |
| 1999-10-04 | 585 | 585 | 560 | 561 | 51,000 | 561 |
| 1999-10-01 | 561 | 585 | 556 | 560 | 150,000 | 560 |
| 1999-09-30 | 545 | 557 | 545 | 545 | 157,000 | 545 |
| 1999-09-29 | 566 | 566 | 530 | 539 | 150,000 | 539 |
| 1999-09-28 | 561 | 582 | 550 | 556 | 122,000 | 556 |
| 1999-09-27 | 562 | 568 | 520 | 521 | 325,000 | 521 |
| 1999-09-24 | 590 | 596 | 575 | 575 | 107,000 | 575 |
| 1999-09-22 | 597 | 608 | 594 | 599 | 69,000 | 599 |
| 1999-09-21 | 615 | 629 | 613 | 627 | 100,000 | 627 |
| 1999-09-20 | 601 | 624 | 601 | 624 | 85,000 | 624 |
| 1999-09-17 | 591 | 600 | 589 | 597 | 97,000 | 597 |
| 1999-09-16 | 591 | 599 | 590 | 591 | 155,000 | 591 |
| 1999-09-14 | 625 | 630 | 591 | 628 | 166,000 | 628 |
| 1999-09-13 | 620 | 630 | 615 | 615 | 89,000 | 615 |
| 1999-09-10 | 608 | 620 | 605 | 610 | 223,000 | 610 |
| 1999-09-09 | 582 | 600 | 582 | 591 | 131,000 | 591 |
| 1999-09-08 | 611 | 611 | 560 | 575 | 239,000 | 575 |
| 1999-09-07 | 638 | 639 | 611 | 611 | 135,000 | 611 |
| 1999-09-06 | 641 | 648 | 637 | 637 | 112,000 | 637 |
| 1999-09-03 | 669 | 675 | 638 | 638 | 146,000 | 638 |
| 1999-09-02 | 661 | 661 | 610 | 630 | 250,000 | 630 |
| 1999-09-01 | 680 | 683 | 667 | 667 | 175,000 | 667 |
| 1999-08-31 | 699 | 699 | 680 | 680 | 154,000 | 680 |
| 1999-08-30 | 720 | 720 | 690 | 700 | 90,000 | 700 |
| 1999-08-27 | 710 | 730 | 710 | 715 | 46,000 | 715 |
| 1999-08-26 | 731 | 731 | 710 | 710 | 106,000 | 710 |
| 1999-08-25 | 745 | 745 | 720 | 737 | 129,000 | 737 |
| 1999-08-24 | 750 | 752 | 740 | 740 | 355,000 | 740 |
| 1999-08-23 | 751 | 765 | 740 | 740 | 117,000 | 740 |
| 1999-08-20 | 748 | 748 | 734 | 741 | 90,000 | 741 |
| 1999-08-19 | 735 | 740 | 725 | 728 | 132,000 | 728 |
| 1999-08-18 | 750 | 755 | 740 | 740 | 89,000 | 740 |
| 1999-08-17 | 752 | 752 | 742 | 749 | 172,000 | 749 |
| 1999-08-16 | 740 | 759 | 740 | 752 | 138,000 | 752 |
| 1999-08-13 | 721 | 735 | 720 | 730 | 257,000 | 730 |
| 1999-08-12 | 749 | 749 | 731 | 739 | 264,000 | 739 |
| 1999-08-11 | 750 | 750 | 725 | 729 | 253,000 | 729 |
| 1999-08-10 | 765 | 765 | 753 | 758 | 213,000 | 758 |
| 1999-08-09 | 792 | 792 | 774 | 774 | 140,000 | 774 |
| 1999-08-06 | 817 | 818 | 780 | 800 | 74,000 | 800 |
| 1999-08-05 | 851 | 857 | 817 | 817 | 148,000 | 817 |
| 1999-08-04 | 870 | 875 | 860 | 865 | 281,000 | 865 |
| 1999-08-03 | 850 | 874 | 846 | 870 | 124,000 | 870 |
| 1999-08-02 | 843 | 875 | 840 | 870 | 226,000 | 870 |
| 1999-07-30 | 811 | 840 | 811 | 840 | 25,000 | 840 |
| 1999-07-29 | 828 | 835 | 828 | 831 | 124,000 | 831 |
| 1999-07-28 | 809 | 809 | 790 | 809 | 61,000 | 809 |
| 1999-07-27 | 792 | 810 | 779 | 810 | 56,000 | 810 |
| 1999-07-26 | 801 | 809 | 792 | 798 | 23,000 | 798 |
| 1999-07-23 | 821 | 821 | 790 | 791 | 111,000 | 791 |
| 1999-07-22 | 802 | 840 | 802 | 821 | 155,000 | 821 |
| 1999-07-21 | 822 | 826 | 770 | 780 | 245,000 | 780 |
| 1999-07-19 | 840 | 850 | 837 | 842 | 200,000 | 842 |
| 1999-07-16 | 840 | 845 | 820 | 840 | 370,000 | 840 |
| 1999-07-15 | 819 | 819 | 800 | 815 | 172,000 | 815 |
| 1999-07-14 | 816 | 830 | 805 | 805 | 229,000 | 805 |
| 1999-07-13 | 825 | 843 | 820 | 840 | 105,000 | 840 |
| 1999-07-12 | 836 | 839 | 834 | 834 | 101,000 | 834 |
| 1999-07-09 | 825 | 826 | 805 | 826 | 298,000 | 826 |
| 1999-07-08 | 845 | 860 | 845 | 845 | 80,000 | 845 |
| 1999-07-07 | 897 | 897 | 875 | 875 | 69,000 | 875 |
| 1999-07-06 | 900 | 900 | 867 | 867 | 42,000 | 867 |
| 1999-07-05 | 909 | 909 | 863 | 900 | 122,000 | 900 |
| 1999-07-02 | 910 | 910 | 897 | 909 | 160,000 | 909 |
| 1999-07-01 | 880 | 910 | 880 | 899 | 670,000 | 899 |
| 1999-06-30 | 855 | 890 | 855 | 876 | 233,000 | 876 |
| 1999-06-29 | 857 | 860 | 854 | 855 | 66,000 | 855 |
| 1999-06-28 | 855 | 861 | 855 | 860 | 30,000 | 860 |
| 1999-06-25 | 842 | 850 | 842 | 849 | 70,000 | 849 |
| 1999-06-24 | 885 | 885 | 869 | 869 | 108,000 | 869 |
| 1999-06-23 | 899 | 899 | 885 | 885 | 123,000 | 885 |
| 1999-06-22 | 910 | 910 | 886 | 889 | 258,000 | 889 |
| 1999-06-21 | 860 | 875 | 860 | 875 | 223,000 | 875 |
| 1999-06-18 | 840 | 850 | 840 | 850 | 128,000 | 850 |
| 1999-06-17 | 851 | 851 | 835 | 842 | 263,000 | 842 |
| 1999-06-16 | 847 | 850 | 830 | 841 | 202,000 | 841 |
| 1999-06-15 | 830 | 841 | 830 | 839 | 114,000 | 839 |
| 1999-06-14 | 800 | 860 | 800 | 860 | 248,000 | 860 |
| 1999-06-11 | 800 | 805 | 795 | 800 | 417,000 | 800 |
| 1999-06-10 | 801 | 809 | 800 | 801 | 142,000 | 801 |
| 1999-06-09 | 820 | 824 | 810 | 811 | 35,000 | 811 |
| 1999-06-08 | 830 | 830 | 815 | 830 | 45,000 | 830 |
| 1999-06-07 | 809 | 830 | 809 | 830 | 174,000 | 830 |
| 1999-06-04 | 799 | 819 | 799 | 819 | 72,000 | 819 |
| 1999-06-03 | 815 | 825 | 815 | 819 | 143,000 | 819 |
| 1999-06-02 | 814 | 819 | 813 | 817 | 111,000 | 817 |
| 1999-06-01 | 815 | 819 | 809 | 814 | 188,000 | 814 |
| 1999-05-31 | 795 | 813 | 785 | 812 | 260,000 | 812 |
| 1999-05-28 | 794 | 794 | 774 | 785 | 171,000 | 785 |
| 1999-05-27 | 777 | 800 | 777 | 790 | 427,000 | 790 |
| 1999-05-26 | 738 | 770 | 738 | 757 | 112,000 | 757 |
| 1999-05-25 | 750 | 750 | 735 | 750 | 114,000 | 750 |
| 1999-05-24 | 750 | 752 | 749 | 750 | 107,000 | 750 |
| 1999-05-21 | 754 | 755 | 745 | 750 | 213,000 | 750 |
| 1999-05-20 | 769 | 775 | 760 | 770 | 90,000 | 770 |
| 1999-05-19 | 755 | 775 | 750 | 775 | 145,000 | 775 |
| 1999-05-18 | 775 | 775 | 750 | 765 | 114,000 | 765 |
| 1999-05-17 | 800 | 805 | 783 | 785 | 160,000 | 785 |
| 1999-05-14 | 800 | 805 | 798 | 800 | 244,000 | 800 |
| 1999-05-13 | 800 | 812 | 798 | 800 | 312,000 | 800 |
| 1999-05-12 | 780 | 800 | 779 | 800 | 232,000 | 800 |
| 1999-05-11 | 769 | 790 | 759 | 779 | 282,000 | 779 |
| 1999-05-10 | 731 | 768 | 731 | 762 | 302,000 | 762 |
| 1999-05-07 | 740 | 747 | 736 | 740 | 317,000 | 740 |
| 1999-05-06 | 735 | 743 | 732 | 732 | 220,000 | 732 |
| 1999-04-30 | 705 | 739 | 705 | 728 | 477,000 | 728 |
| 1999-04-28 | 678 | 725 | 678 | 705 | 642,000 | 705 |
| 1999-04-27 | 640 | 680 | 640 | 674 | 733,000 | 674 |
| 1999-04-26 | 611 | 644 | 606 | 638 | 395,000 | 638 |
| 1999-04-23 | 622 | 622 | 601 | 601 | 133,000 | 601 |
| 1999-04-22 | 594 | 619 | 594 | 619 | 363,000 | 619 |
| 1999-04-21 | 599 | 599 | 590 | 593 | 123,000 | 593 |
| 1999-04-20 | 591 | 595 | 589 | 593 | 360,000 | 593 |
| 1999-04-19 | 590 | 595 | 580 | 590 | 311,000 | 590 |
| 1999-04-16 | 585 | 592 | 580 | 590 | 238,000 | 590 |
| 1999-04-15 | 583 | 590 | 583 | 590 | 87,000 | 590 |
| 1999-04-14 | 575 | 585 | 570 | 582 | 102,000 | 582 |
| 1999-04-13 | 590 | 610 | 585 | 585 | 272,000 | 585 |
| 1999-04-12 | 587 | 590 | 560 | 590 | 300,000 | 590 |
| 1999-04-09 | 572 | 590 | 567 | 590 | 668,000 | 590 |
| 1999-04-08 | 557 | 574 | 552 | 562 | 390,000 | 562 |
| 1999-04-07 | 528 | 572 | 528 | 550 | 314,000 | 550 |
| 1999-04-06 | 495 | 530 | 490 | 524 | 161,000 | 524 |
| 1999-04-05 | 483 | 490 | 483 | 490 | 74,000 | 490 |
| 1999-04-02 | 478 | 480 | 471 | 473 | 110,000 | 473 |
| 1999-04-01 | 469 | 487 | 469 | 485 | 138,000 | 485 |
| 1999-03-31 | 490 | 490 | 472 | 489 | 74,000 | 489 |
| 1999-03-30 | 480 | 490 | 478 | 490 | 74,000 | 490 |
| 1999-03-29 | 496 | 496 | 470 | 471 | 13,000 | 471 |
| 1999-03-26 | 460 | 468 | 460 | 463 | 35,000 | 463 |
| 1999-03-25 | 490 | 490 | 461 | 461 | 36,000 | 461 |
| 1999-03-24 | 467 | 480 | 462 | 470 | 42,000 | 470 |
| 1999-03-23 | 485 | 492 | 456 | 462 | 125,000 | 462 |
| 1999-03-19 | 480 | 496 | 480 | 496 | 63,000 | 496 |
| 1999-03-18 | 506 | 506 | 475 | 475 | 51,000 | 475 |
| 1999-03-17 | 500 | 501 | 499 | 499 | 121,000 | 499 |
| 1999-03-16 | 480 | 500 | 470 | 499 | 73,000 | 499 |
| 1999-03-15 | 480 | 485 | 473 | 480 | 93,000 | 480 |
| 1999-03-12 | 480 | 480 | 474 | 480 | 258,000 | 480 |
| 1999-03-11 | 480 | 490 | 465 | 480 | 152,000 | 480 |
| 1999-03-10 | 470 | 487 | 470 | 487 | 198,000 | 487 |
| 1999-03-09 | 440 | 470 | 433 | 470 | 229,000 | 470 |
| 1999-03-08 | 467 | 478 | 436 | 437 | 75,000 | 437 |
| 1999-03-05 | 442 | 466 | 440 | 460 | 99,000 | 460 |
| 1999-03-04 | 460 | 460 | 430 | 439 | 24,000 | 439 |
| 1999-03-03 | 440 | 440 | 430 | 436 | 34,000 | 436 |
| 1999-03-02 | 461 | 462 | 443 | 443 | 35,000 | 443 |
| 1999-03-01 | 464 | 466 | 461 | 461 | 18,000 | 461 |
| 1999-02-26 | 471 | 471 | 460 | 464 | 32,000 | 464 |
| 1999-02-25 | 476 | 489 | 475 | 475 | 74,000 | 475 |
| 1999-02-24 | 475 | 479 | 474 | 479 | 50,000 | 479 |
| 1999-02-23 | 478 | 480 | 475 | 478 | 38,000 | 478 |
| 1999-02-22 | 480 | 488 | 480 | 488 | 68,000 | 488 |
| 1999-02-19 | 480 | 481 | 478 | 480 | 122,000 | 480 |
| 1999-02-18 | 471 | 480 | 471 | 480 | 136,000 | 480 |
| 1999-02-17 | 470 | 475 | 465 | 471 | 131,000 | 471 |
| 1999-02-16 | 455 | 470 | 455 | 470 | 111,000 | 470 |
| 1999-02-15 | 445 | 454 | 445 | 454 | 173,000 | 454 |
| 1999-02-12 | 430 | 445 | 430 | 445 | 156,000 | 445 |
| 1999-02-10 | 417 | 430 | 415 | 430 | 74,000 | 430 |
| 1999-02-09 | 415 | 416 | 415 | 415 | 32,000 | 415 |
| 1999-02-08 | 407 | 412 | 402 | 410 | 53,000 | 410 |
| 1999-02-05 | 410 | 413 | 410 | 410 | 102,000 | 410 |
| 1999-02-04 | 410 | 413 | 410 | 411 | 49,000 | 411 |
| 1999-02-03 | 419 | 419 | 410 | 414 | 67,000 | 414 |
| 1999-02-02 | 431 | 435 | 422 | 423 | 113,000 | 423 |
| 1999-02-01 | 427 | 430 | 420 | 426 | 110,000 | 426 |
| 1999-01-29 | 416 | 429 | 416 | 426 | 42,000 | 426 |
| 1999-01-28 | 423 | 423 | 418 | 421 | 107,000 | 421 |
| 1999-01-27 | 423 | 430 | 422 | 428 | 86,000 | 428 |
| 1999-01-26 | 422 | 440 | 422 | 428 | 79,000 | 428 |
| 1999-01-25 | 416 | 430 | 416 | 423 | 96,000 | 423 |
| 1999-01-22 | 426 | 430 | 420 | 421 | 107,000 | 421 |
| 1999-01-21 | 428 | 430 | 421 | 427 | 75,000 | 427 |
| 1999-01-20 | 411 | 424 | 411 | 424 | 75,000 | 424 |
| 1999-01-19 | 413 | 422 | 413 | 421 | 30,000 | 421 |
| 1999-01-18 | 420 | 428 | 413 | 423 | 151,000 | 423 |
| 1999-01-14 | 405 | 418 | 405 | 418 | 66,000 | 418 |
| 1999-01-13 | 418 | 418 | 410 | 410 | 135,000 | 410 |
| 1999-01-12 | 408 | 418 | 403 | 418 | 194,000 | 418 |
| 1999-01-11 | 400 | 408 | 400 | 405 | 22,000 | 405 |
| 1999-01-08 | 410 | 412 | 401 | 410 | 93,000 | 410 |
| 1999-01-07 | 408 | 414 | 408 | 411 | 136,000 | 411 |
| 1999-01-06 | 393 | 405 | 383 | 405 | 41,000 | 405 |
| 1999-01-05 | 398 | 398 | 382 | 383 | 40,000 | 383 |
| 1999-01-04 | 408 | 408 | 378 | 378 | 20,000 | 378 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
