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