6305 日立建機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 400 | 415 | 398 | 410 | 33,000 | 410 |
| 2000-12-28 | 400 | 402 | 399 | 400 | 29,000 | 400 |
| 2000-12-27 | 400 | 405 | 400 | 404 | 35,000 | 404 |
| 2000-12-26 | 398 | 404 | 398 | 404 | 27,000 | 404 |
| 2000-12-25 | 399 | 413 | 399 | 413 | 60,000 | 413 |
| 2000-12-22 | 407 | 407 | 391 | 396 | 78,000 | 396 |
| 2000-12-21 | 408 | 409 | 398 | 402 | 189,000 | 402 |
| 2000-12-20 | 412 | 417 | 408 | 408 | 90,000 | 408 |
| 2000-12-19 | 425 | 425 | 415 | 415 | 102,000 | 415 |
| 2000-12-18 | 429 | 429 | 419 | 425 | 77,000 | 425 |
| 2000-12-15 | 434 | 435 | 419 | 419 | 36,000 | 419 |
| 2000-12-14 | 425 | 431 | 419 | 419 | 33,000 | 419 |
| 2000-12-13 | 422 | 422 | 418 | 420 | 30,000 | 420 |
| 2000-12-12 | 445 | 445 | 418 | 420 | 56,000 | 420 |
| 2000-12-11 | 434 | 440 | 434 | 439 | 104,000 | 439 |
| 2000-12-08 | 410 | 432 | 408 | 421 | 448,000 | 421 |
| 2000-12-07 | 428 | 428 | 416 | 421 | 69,000 | 421 |
| 2000-12-06 | 425 | 433 | 421 | 421 | 66,000 | 421 |
| 2000-12-05 | 439 | 440 | 424 | 424 | 95,000 | 424 |
| 2000-12-04 | 442 | 442 | 430 | 441 | 59,000 | 441 |
| 2000-12-01 | 421 | 445 | 419 | 444 | 92,000 | 444 |
| 2000-11-30 | 410 | 423 | 409 | 423 | 264,000 | 423 |
| 2000-11-29 | 419 | 419 | 410 | 415 | 34,000 | 415 |
| 2000-11-28 | 428 | 428 | 420 | 420 | 62,000 | 420 |
| 2000-11-27 | 410 | 434 | 409 | 429 | 106,000 | 429 |
| 2000-11-24 | 407 | 416 | 407 | 410 | 273,000 | 410 |
| 2000-11-22 | 416 | 417 | 406 | 417 | 196,000 | 417 |
| 2000-11-21 | 411 | 420 | 410 | 416 | 66,000 | 416 |
| 2000-11-20 | 415 | 415 | 409 | 412 | 107,000 | 412 |
| 2000-11-17 | 411 | 422 | 411 | 422 | 61,000 | 422 |
| 2000-11-16 | 417 | 420 | 410 | 410 | 172,000 | 410 |
| 2000-11-15 | 427 | 427 | 416 | 420 | 162,000 | 420 |
| 2000-11-14 | 421 | 428 | 420 | 422 | 89,000 | 422 |
| 2000-11-13 | 434 | 434 | 410 | 422 | 63,000 | 422 |
| 2000-11-10 | 436 | 437 | 434 | 434 | 43,000 | 434 |
| 2000-11-09 | 453 | 453 | 443 | 443 | 28,000 | 443 |
| 2000-11-08 | 449 | 457 | 449 | 452 | 37,000 | 452 |
| 2000-11-07 | 464 | 464 | 452 | 453 | 44,000 | 453 |
| 2000-11-06 | 436 | 465 | 435 | 465 | 105,000 | 465 |
| 2000-11-02 | 426 | 438 | 422 | 438 | 69,000 | 438 |
| 2000-11-01 | 432 | 433 | 420 | 430 | 44,000 | 430 |
| 2000-10-31 | 430 | 435 | 414 | 420 | 64,000 | 420 |
| 2000-10-30 | 447 | 447 | 425 | 426 | 133,000 | 426 |
| 2000-10-27 | 455 | 469 | 451 | 469 | 83,000 | 469 |
| 2000-10-26 | 449 | 461 | 442 | 460 | 130,000 | 460 |
| 2000-10-25 | 450 | 454 | 446 | 448 | 35,000 | 448 |
| 2000-10-24 | 466 | 470 | 449 | 455 | 71,000 | 455 |
| 2000-10-23 | 451 | 460 | 446 | 446 | 84,000 | 446 |
| 2000-10-20 | 445 | 463 | 445 | 446 | 145,000 | 446 |
| 2000-10-19 | 435 | 445 | 435 | 442 | 46,000 | 442 |
| 2000-10-18 | 465 | 465 | 440 | 440 | 70,000 | 440 |
| 2000-10-17 | 465 | 465 | 457 | 460 | 41,000 | 460 |
| 2000-10-16 | 463 | 465 | 458 | 460 | 56,000 | 460 |
| 2000-10-13 | 466 | 466 | 454 | 459 | 58,000 | 459 |
| 2000-10-12 | 462 | 468 | 460 | 466 | 48,000 | 466 |
| 2000-10-11 | 479 | 479 | 466 | 473 | 69,000 | 473 |
| 2000-10-10 | 470 | 479 | 462 | 479 | 86,000 | 479 |
| 2000-10-06 | 484 | 490 | 480 | 480 | 91,000 | 480 |
| 2000-10-05 | 490 | 490 | 481 | 484 | 65,000 | 484 |
| 2000-10-04 | 495 | 498 | 485 | 490 | 66,000 | 490 |
| 2000-10-03 | 497 | 497 | 492 | 495 | 113,000 | 495 |
| 2000-10-02 | 500 | 502 | 490 | 498 | 149,000 | 498 |
| 2000-09-29 | 480 | 499 | 478 | 495 | 154,000 | 495 |
| 2000-09-28 | 475 | 475 | 466 | 471 | 117,000 | 471 |
| 2000-09-27 | 462 | 474 | 460 | 460 | 254,000 | 460 |
| 2000-09-26 | 476 | 476 | 455 | 455 | 101,000 | 455 |
| 2000-09-25 | 465 | 469 | 459 | 459 | 80,000 | 459 |
| 2000-09-22 | 473 | 479 | 450 | 457 | 119,000 | 457 |
| 2000-09-21 | 490 | 495 | 483 | 484 | 122,000 | 484 |
| 2000-09-20 | 480 | 490 | 474 | 476 | 373,000 | 476 |
| 2000-09-19 | 466 | 476 | 462 | 475 | 109,000 | 475 |
| 2000-09-18 | 462 | 466 | 462 | 466 | 35,000 | 466 |
| 2000-09-14 | 455 | 460 | 450 | 457 | 126,000 | 457 |
| 2000-09-13 | 454 | 455 | 447 | 450 | 100,000 | 450 |
| 2000-09-12 | 456 | 461 | 450 | 450 | 133,000 | 450 |
| 2000-09-11 | 455 | 466 | 444 | 446 | 79,000 | 446 |
| 2000-09-08 | 460 | 467 | 452 | 456 | 120,000 | 456 |
| 2000-09-07 | 470 | 470 | 440 | 452 | 96,000 | 452 |
| 2000-09-06 | 467 | 472 | 452 | 465 | 65,000 | 465 |
| 2000-09-05 | 462 | 478 | 462 | 472 | 62,000 | 472 |
| 2000-09-04 | 461 | 474 | 461 | 467 | 56,000 | 467 |
| 2000-09-01 | 480 | 480 | 470 | 471 | 73,000 | 471 |
| 2000-08-31 | 473 | 483 | 461 | 477 | 72,000 | 477 |
| 2000-08-30 | 494 | 494 | 485 | 488 | 50,000 | 488 |
| 2000-08-29 | 484 | 496 | 481 | 485 | 49,000 | 485 |
| 2000-08-28 | 500 | 501 | 485 | 500 | 140,000 | 500 |
| 2000-08-25 | 499 | 500 | 499 | 500 | 90,000 | 500 |
| 2000-08-24 | 484 | 499 | 484 | 498 | 123,000 | 498 |
| 2000-08-23 | 502 | 502 | 484 | 484 | 104,000 | 484 |
| 2000-08-22 | 498 | 502 | 493 | 502 | 64,000 | 502 |
| 2000-08-21 | 492 | 493 | 485 | 493 | 82,000 | 493 |
| 2000-08-18 | 487 | 493 | 483 | 492 | 52,000 | 492 |
| 2000-08-17 | 493 | 493 | 482 | 482 | 49,000 | 482 |
| 2000-08-16 | 491 | 491 | 483 | 490 | 184,000 | 490 |
| 2000-08-15 | 517 | 517 | 495 | 495 | 87,000 | 495 |
| 2000-08-14 | 515 | 517 | 493 | 517 | 134,000 | 517 |
| 2000-08-11 | 496 | 505 | 495 | 505 | 51,000 | 505 |
| 2000-08-10 | 502 | 512 | 501 | 507 | 35,000 | 507 |
| 2000-08-09 | 500 | 502 | 496 | 502 | 28,000 | 502 |
| 2000-08-08 | 500 | 505 | 492 | 500 | 75,000 | 500 |
| 2000-08-07 | 497 | 507 | 497 | 504 | 79,000 | 504 |
| 2000-08-04 | 480 | 504 | 480 | 498 | 138,000 | 498 |
| 2000-08-03 | 479 | 495 | 478 | 479 | 134,000 | 479 |
| 2000-08-02 | 498 | 498 | 476 | 479 | 92,000 | 479 |
| 2000-08-01 | 485 | 495 | 481 | 494 | 106,000 | 494 |
| 2000-07-31 | 461 | 470 | 455 | 469 | 99,000 | 469 |
| 2000-07-28 | 470 | 471 | 449 | 455 | 378,000 | 455 |
| 2000-07-27 | 488 | 494 | 480 | 480 | 195,000 | 480 |
| 2000-07-26 | 523 | 523 | 512 | 513 | 135,000 | 513 |
| 2000-07-25 | 528 | 530 | 522 | 525 | 121,000 | 525 |
| 2000-07-24 | 520 | 533 | 520 | 527 | 106,000 | 527 |
| 2000-07-21 | 549 | 568 | 545 | 551 | 125,000 | 551 |
| 2000-07-19 | 547 | 547 | 521 | 539 | 184,000 | 539 |
| 2000-07-18 | 581 | 585 | 540 | 548 | 196,000 | 548 |
| 2000-07-17 | 581 | 594 | 580 | 592 | 147,000 | 592 |
| 2000-07-14 | 589 | 589 | 575 | 576 | 102,000 | 576 |
| 2000-07-13 | 585 | 597 | 585 | 590 | 214,000 | 590 |
| 2000-07-12 | 587 | 589 | 580 | 582 | 149,000 | 582 |
| 2000-07-11 | 580 | 588 | 573 | 580 | 198,000 | 580 |
| 2000-07-10 | 585 | 585 | 576 | 580 | 98,000 | 580 |
| 2000-07-07 | 570 | 579 | 570 | 579 | 72,000 | 579 |
| 2000-07-06 | 565 | 576 | 560 | 576 | 136,000 | 576 |
| 2000-07-05 | 591 | 596 | 566 | 576 | 161,000 | 576 |
| 2000-07-04 | 606 | 609 | 586 | 592 | 139,000 | 592 |
| 2000-07-03 | 598 | 607 | 598 | 606 | 190,000 | 606 |
| 2000-06-30 | 584 | 589 | 581 | 589 | 72,000 | 589 |
| 2000-06-29 | 575 | 592 | 575 | 583 | 169,000 | 583 |
| 2000-06-28 | 568 | 580 | 567 | 575 | 120,000 | 575 |
| 2000-06-27 | 550 | 575 | 550 | 568 | 318,000 | 568 |
| 2000-06-26 | 550 | 550 | 535 | 543 | 123,000 | 543 |
| 2000-06-23 | 535 | 558 | 530 | 550 | 232,000 | 550 |
| 2000-06-22 | 548 | 559 | 539 | 540 | 511,000 | 540 |
| 2000-06-21 | 520 | 539 | 518 | 535 | 299,000 | 535 |
| 2000-06-20 | 511 | 520 | 509 | 509 | 184,000 | 509 |
| 2000-06-19 | 495 | 507 | 495 | 507 | 81,000 | 507 |
| 2000-06-16 | 496 | 509 | 492 | 493 | 102,000 | 493 |
| 2000-06-15 | 500 | 504 | 495 | 496 | 83,000 | 496 |
| 2000-06-14 | 511 | 514 | 495 | 499 | 94,000 | 499 |
| 2000-06-13 | 526 | 526 | 510 | 511 | 132,000 | 511 |
| 2000-06-12 | 500 | 526 | 500 | 526 | 349,000 | 526 |
| 2000-06-09 | 483 | 503 | 483 | 495 | 264,000 | 495 |
| 2000-06-08 | 480 | 482 | 476 | 482 | 110,000 | 482 |
| 2000-06-07 | 466 | 482 | 466 | 482 | 82,000 | 482 |
| 2000-06-06 | 472 | 474 | 466 | 466 | 72,000 | 466 |
| 2000-06-05 | 460 | 477 | 460 | 472 | 105,000 | 472 |
| 2000-06-02 | 456 | 460 | 453 | 460 | 92,000 | 460 |
| 2000-06-01 | 462 | 462 | 430 | 452 | 113,000 | 452 |
| 2000-05-31 | 459 | 475 | 459 | 464 | 60,000 | 464 |
| 2000-05-30 | 459 | 468 | 458 | 459 | 127,000 | 459 |
| 2000-05-29 | 470 | 470 | 458 | 460 | 84,000 | 460 |
| 2000-05-26 | 479 | 479 | 471 | 475 | 99,000 | 475 |
| 2000-05-25 | 476 | 484 | 469 | 469 | 104,000 | 469 |
| 2000-05-24 | 490 | 492 | 475 | 475 | 233,000 | 475 |
| 2000-05-23 | 475 | 486 | 465 | 480 | 83,000 | 480 |
| 2000-05-22 | 466 | 478 | 466 | 478 | 123,000 | 478 |
| 2000-05-19 | 474 | 486 | 473 | 486 | 110,000 | 486 |
| 2000-05-18 | 490 | 496 | 485 | 489 | 101,000 | 489 |
| 2000-05-17 | 492 | 497 | 491 | 494 | 86,000 | 494 |
| 2000-05-16 | 500 | 503 | 491 | 491 | 95,000 | 491 |
| 2000-05-15 | 477 | 498 | 474 | 498 | 172,000 | 498 |
| 2000-05-12 | 463 | 479 | 463 | 479 | 63,000 | 479 |
| 2000-05-11 | 475 | 480 | 465 | 465 | 69,000 | 465 |
| 2000-05-10 | 487 | 487 | 475 | 480 | 206,000 | 480 |
| 2000-05-09 | 490 | 495 | 481 | 488 | 162,000 | 488 |
| 2000-05-08 | 465 | 495 | 462 | 495 | 299,000 | 495 |
| 2000-05-02 | 469 | 469 | 452 | 461 | 242,000 | 461 |
| 2000-05-01 | 432 | 460 | 429 | 460 | 149,000 | 460 |
| 2000-04-28 | 418 | 440 | 418 | 438 | 180,000 | 438 |
| 2000-04-27 | 412 | 425 | 411 | 412 | 83,000 | 412 |
| 2000-04-26 | 422 | 422 | 411 | 420 | 81,000 | 420 |
| 2000-04-25 | 412 | 421 | 408 | 418 | 50,000 | 418 |
| 2000-04-24 | 421 | 425 | 417 | 422 | 66,000 | 422 |
| 2000-04-21 | 440 | 440 | 420 | 420 | 46,000 | 420 |
| 2000-04-20 | 438 | 440 | 428 | 440 | 76,000 | 440 |
| 2000-04-19 | 438 | 441 | 433 | 435 | 94,000 | 435 |
| 2000-04-18 | 423 | 433 | 421 | 433 | 79,000 | 433 |
| 2000-04-17 | 393 | 415 | 393 | 415 | 164,000 | 415 |
| 2000-04-14 | 445 | 449 | 441 | 448 | 151,000 | 448 |
| 2000-04-13 | 442 | 445 | 437 | 445 | 95,000 | 445 |
| 2000-04-12 | 442 | 444 | 435 | 442 | 52,000 | 442 |
| 2000-04-11 | 445 | 449 | 442 | 445 | 66,000 | 445 |
| 2000-04-10 | 440 | 446 | 435 | 446 | 123,000 | 446 |
| 2000-04-07 | 427 | 447 | 427 | 435 | 122,000 | 435 |
| 2000-04-06 | 445 | 445 | 430 | 437 | 143,000 | 437 |
| 2000-04-05 | 450 | 450 | 432 | 445 | 144,000 | 445 |
| 2000-04-04 | 440 | 450 | 438 | 450 | 73,000 | 450 |
| 2000-04-03 | 420 | 435 | 420 | 434 | 107,000 | 434 |
| 2000-03-31 | 420 | 434 | 420 | 434 | 44,000 | 434 |
| 2000-03-30 | 430 | 430 | 422 | 425 | 123,000 | 425 |
| 2000-03-29 | 435 | 438 | 430 | 432 | 114,000 | 432 |
| 2000-03-28 | 435 | 447 | 435 | 437 | 144,000 | 437 |
| 2000-03-27 | 415 | 425 | 412 | 425 | 123,000 | 425 |
| 2000-03-24 | 407 | 419 | 407 | 410 | 134,000 | 410 |
| 2000-03-23 | 405 | 412 | 400 | 412 | 94,000 | 412 |
| 2000-03-22 | 407 | 412 | 405 | 405 | 114,000 | 405 |
| 2000-03-21 | 392 | 405 | 392 | 401 | 57,000 | 401 |
| 2000-03-17 | 390 | 393 | 387 | 391 | 215,000 | 391 |
| 2000-03-16 | 378 | 384 | 373 | 384 | 282,000 | 384 |
| 2000-03-15 | 405 | 409 | 377 | 378 | 362,000 | 378 |
| 2000-03-14 | 420 | 420 | 398 | 405 | 241,000 | 405 |
| 2000-03-13 | 406 | 418 | 404 | 416 | 224,000 | 416 |
| 2000-03-10 | 389 | 410 | 389 | 402 | 283,000 | 402 |
| 2000-03-09 | 389 | 389 | 385 | 389 | 183,000 | 389 |
| 2000-03-08 | 392 | 392 | 388 | 389 | 264,000 | 389 |
| 2000-03-07 | 398 | 403 | 390 | 390 | 122,000 | 390 |
| 2000-03-06 | 410 | 418 | 392 | 393 | 335,000 | 393 |
| 2000-03-03 | 400 | 415 | 396 | 396 | 169,000 | 396 |
| 2000-03-02 | 400 | 402 | 395 | 396 | 306,000 | 396 |
| 2000-03-01 | 405 | 405 | 395 | 395 | 131,000 | 395 |
| 2000-02-29 | 395 | 400 | 395 | 400 | 101,000 | 400 |
| 2000-02-28 | 410 | 414 | 400 | 400 | 230,000 | 400 |
| 2000-02-25 | 394 | 404 | 393 | 400 | 165,000 | 400 |
| 2000-02-24 | 390 | 401 | 390 | 391 | 195,000 | 391 |
| 2000-02-23 | 393 | 394 | 388 | 390 | 244,000 | 390 |
| 2000-02-22 | 391 | 395 | 390 | 391 | 265,000 | 391 |
| 2000-02-21 | 401 | 404 | 390 | 390 | 227,000 | 390 |
| 2000-02-18 | 415 | 415 | 380 | 404 | 1,086,000 | 404 |
| 2000-02-17 | 411 | 427 | 410 | 411 | 386,000 | 411 |
| 2000-02-16 | 420 | 420 | 408 | 410 | 203,000 | 410 |
| 2000-02-15 | 460 | 462 | 439 | 439 | 135,000 | 439 |
| 2000-02-14 | 473 | 473 | 450 | 465 | 399,000 | 465 |
| 2000-02-10 | 489 | 489 | 456 | 475 | 209,000 | 475 |
| 2000-02-09 | 496 | 498 | 490 | 491 | 233,000 | 491 |
| 2000-02-08 | 509 | 510 | 495 | 496 | 177,000 | 496 |
| 2000-02-07 | 529 | 530 | 513 | 514 | 89,000 | 514 |
| 2000-02-04 | 518 | 530 | 518 | 523 | 174,000 | 523 |
| 2000-02-03 | 531 | 531 | 520 | 530 | 119,000 | 530 |
| 2000-02-02 | 535 | 549 | 535 | 536 | 131,000 | 536 |
| 2000-02-01 | 533 | 533 | 525 | 527 | 110,000 | 527 |
| 2000-01-31 | 533 | 540 | 530 | 540 | 71,000 | 540 |
| 2000-01-28 | 540 | 560 | 537 | 550 | 255,000 | 550 |
| 2000-01-27 | 564 | 565 | 540 | 543 | 208,000 | 543 |
| 2000-01-26 | 572 | 582 | 560 | 560 | 127,000 | 560 |
| 2000-01-25 | 600 | 603 | 581 | 592 | 372,000 | 592 |
| 2000-01-24 | 620 | 620 | 604 | 610 | 53,000 | 610 |
| 2000-01-21 | 620 | 620 | 603 | 620 | 60,000 | 620 |
| 2000-01-20 | 614 | 625 | 609 | 620 | 138,000 | 620 |
| 2000-01-19 | 605 | 619 | 600 | 610 | 126,000 | 610 |
| 2000-01-18 | 629 | 629 | 595 | 595 | 121,000 | 595 |
| 2000-01-17 | 600 | 625 | 600 | 623 | 130,000 | 623 |
| 2000-01-14 | 600 | 600 | 580 | 595 | 95,000 | 595 |
| 2000-01-13 | 599 | 600 | 577 | 591 | 41,000 | 591 |
| 2000-01-12 | 619 | 619 | 598 | 600 | 159,000 | 600 |
| 2000-01-11 | 598 | 600 | 561 | 598 | 138,000 | 598 |
| 2000-01-07 | 567 | 600 | 550 | 600 | 193,000 | 600 |
| 2000-01-06 | 584 | 585 | 565 | 577 | 121,000 | 577 |
| 2000-01-05 | 540 | 564 | 530 | 564 | 85,000 | 564 |
| 2000-01-04 | 531 | 560 | 531 | 560 | 39,000 | 560 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
