6305 日立建機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 298 | 316 | 298 | 316 | 43,000 | 316 |
| 2001-12-27 | 303 | 313 | 300 | 308 | 48,000 | 308 |
| 2001-12-26 | 302 | 309 | 301 | 305 | 41,000 | 305 |
| 2001-12-25 | 315 | 315 | 298 | 300 | 72,000 | 300 |
| 2001-12-21 | 300 | 315 | 299 | 314 | 61,000 | 314 |
| 2001-12-20 | 301 | 305 | 290 | 298 | 120,000 | 298 |
| 2001-12-19 | 304 | 305 | 302 | 304 | 58,000 | 304 |
| 2001-12-18 | 312 | 314 | 303 | 304 | 34,000 | 304 |
| 2001-12-17 | 312 | 318 | 311 | 313 | 42,000 | 313 |
| 2001-12-14 | 324 | 325 | 300 | 312 | 374,000 | 312 |
| 2001-12-13 | 345 | 347 | 340 | 344 | 182,000 | 344 |
| 2001-12-12 | 327 | 340 | 327 | 340 | 133,000 | 340 |
| 2001-12-11 | 311 | 327 | 311 | 327 | 79,000 | 327 |
| 2001-12-10 | 328 | 328 | 316 | 318 | 24,000 | 318 |
| 2001-12-07 | 333 | 336 | 333 | 333 | 64,000 | 333 |
| 2001-12-06 | 334 | 334 | 328 | 333 | 34,000 | 333 |
| 2001-12-05 | 326 | 330 | 324 | 324 | 33,000 | 324 |
| 2001-12-04 | 328 | 328 | 318 | 323 | 37,000 | 323 |
| 2001-12-03 | 334 | 334 | 316 | 318 | 44,000 | 318 |
| 2001-11-30 | 329 | 335 | 325 | 325 | 38,000 | 325 |
| 2001-11-29 | 338 | 338 | 329 | 329 | 23,000 | 329 |
| 2001-11-28 | 336 | 342 | 331 | 333 | 29,000 | 333 |
| 2001-11-27 | 343 | 344 | 339 | 339 | 22,000 | 339 |
| 2001-11-26 | 334 | 349 | 334 | 344 | 31,000 | 344 |
| 2001-11-22 | 334 | 334 | 331 | 334 | 27,000 | 334 |
| 2001-11-21 | 341 | 341 | 333 | 334 | 32,000 | 334 |
| 2001-11-20 | 342 | 343 | 341 | 341 | 30,000 | 341 |
| 2001-11-19 | 336 | 344 | 336 | 340 | 26,000 | 340 |
| 2001-11-16 | 340 | 345 | 337 | 339 | 76,000 | 339 |
| 2001-11-15 | 335 | 340 | 335 | 340 | 32,000 | 340 |
| 2001-11-14 | 338 | 339 | 337 | 337 | 29,000 | 337 |
| 2001-11-13 | 340 | 340 | 332 | 339 | 93,000 | 339 |
| 2001-11-12 | 343 | 343 | 340 | 341 | 128,000 | 341 |
| 2001-11-09 | 340 | 345 | 340 | 342 | 93,000 | 342 |
| 2001-11-08 | 337 | 339 | 337 | 339 | 86,000 | 339 |
| 2001-11-07 | 336 | 337 | 331 | 336 | 141,000 | 336 |
| 2001-11-06 | 322 | 333 | 322 | 331 | 153,000 | 331 |
| 2001-11-05 | 316 | 321 | 315 | 321 | 30,000 | 321 |
| 2001-11-02 | 315 | 321 | 313 | 315 | 65,000 | 315 |
| 2001-11-01 | 322 | 322 | 313 | 313 | 51,000 | 313 |
| 2001-10-31 | 315 | 325 | 315 | 322 | 70,000 | 322 |
| 2001-10-30 | 322 | 322 | 313 | 317 | 95,000 | 317 |
| 2001-10-29 | 337 | 337 | 332 | 332 | 73,000 | 332 |
| 2001-10-26 | 333 | 341 | 333 | 339 | 61,000 | 339 |
| 2001-10-25 | 330 | 343 | 330 | 337 | 76,000 | 337 |
| 2001-10-24 | 326 | 330 | 320 | 330 | 123,000 | 330 |
| 2001-10-23 | 323 | 330 | 323 | 330 | 70,000 | 330 |
| 2001-10-22 | 325 | 325 | 319 | 321 | 73,000 | 321 |
| 2001-10-19 | 312 | 320 | 311 | 318 | 62,000 | 318 |
| 2001-10-18 | 325 | 335 | 316 | 317 | 90,000 | 317 |
| 2001-10-17 | 334 | 334 | 320 | 325 | 57,000 | 325 |
| 2001-10-16 | 333 | 339 | 330 | 335 | 41,000 | 335 |
| 2001-10-15 | 337 | 345 | 337 | 339 | 112,000 | 339 |
| 2001-10-12 | 355 | 355 | 348 | 352 | 86,000 | 352 |
| 2001-10-11 | 354 | 356 | 350 | 355 | 55,000 | 355 |
| 2001-10-10 | 349 | 360 | 345 | 352 | 204,000 | 352 |
| 2001-10-09 | 358 | 358 | 350 | 353 | 68,000 | 353 |
| 2001-10-05 | 336 | 359 | 331 | 359 | 121,000 | 359 |
| 2001-10-04 | 340 | 349 | 331 | 346 | 93,000 | 346 |
| 2001-10-03 | 335 | 341 | 333 | 338 | 86,000 | 338 |
| 2001-10-02 | 315 | 337 | 314 | 337 | 89,000 | 337 |
| 2001-10-01 | 317 | 332 | 310 | 310 | 94,000 | 310 |
| 2001-09-28 | 315 | 338 | 315 | 334 | 48,000 | 334 |
| 2001-09-27 | 313 | 316 | 310 | 315 | 68,000 | 315 |
| 2001-09-26 | 320 | 325 | 310 | 325 | 71,000 | 325 |
| 2001-09-25 | 329 | 329 | 317 | 323 | 47,000 | 323 |
| 2001-09-21 | 315 | 328 | 315 | 328 | 91,000 | 328 |
| 2001-09-20 | 317 | 325 | 310 | 321 | 125,000 | 321 |
| 2001-09-19 | 315 | 323 | 314 | 322 | 479,000 | 322 |
| 2001-09-18 | 300 | 318 | 300 | 316 | 94,000 | 316 |
| 2001-09-17 | 310 | 316 | 308 | 310 | 85,000 | 310 |
| 2001-09-14 | 301 | 325 | 301 | 325 | 252,000 | 325 |
| 2001-09-13 | 323 | 325 | 320 | 321 | 142,000 | 321 |
| 2001-09-12 | 326 | 342 | 325 | 325 | 137,000 | 325 |
| 2001-09-11 | 341 | 355 | 341 | 352 | 90,000 | 352 |
| 2001-09-10 | 348 | 351 | 345 | 345 | 106,000 | 345 |
| 2001-09-07 | 347 | 357 | 347 | 348 | 145,000 | 348 |
| 2001-09-06 | 340 | 347 | 338 | 347 | 126,000 | 347 |
| 2001-09-05 | 344 | 345 | 337 | 338 | 131,000 | 338 |
| 2001-09-04 | 354 | 354 | 330 | 336 | 286,000 | 336 |
| 2001-09-03 | 351 | 351 | 345 | 350 | 99,000 | 350 |
| 2001-08-31 | 360 | 364 | 350 | 350 | 160,000 | 350 |
| 2001-08-30 | 361 | 366 | 353 | 364 | 155,000 | 364 |
| 2001-08-29 | 354 | 367 | 347 | 366 | 246,000 | 366 |
| 2001-08-28 | 395 | 395 | 335 | 359 | 770,000 | 359 |
| 2001-08-27 | 395 | 399 | 385 | 385 | 187,000 | 385 |
| 2001-08-24 | 399 | 400 | 398 | 398 | 91,000 | 398 |
| 2001-08-23 | 408 | 408 | 398 | 398 | 73,000 | 398 |
| 2001-08-22 | 399 | 407 | 399 | 406 | 73,000 | 406 |
| 2001-08-21 | 415 | 415 | 390 | 394 | 177,000 | 394 |
| 2001-08-20 | 416 | 417 | 410 | 410 | 47,000 | 410 |
| 2001-08-17 | 434 | 434 | 417 | 417 | 42,000 | 417 |
| 2001-08-16 | 426 | 426 | 418 | 422 | 67,000 | 422 |
| 2001-08-15 | 429 | 430 | 424 | 427 | 15,000 | 427 |
| 2001-08-14 | 421 | 433 | 419 | 430 | 99,000 | 430 |
| 2001-08-13 | 430 | 430 | 425 | 426 | 32,000 | 426 |
| 2001-08-10 | 430 | 435 | 429 | 429 | 39,000 | 429 |
| 2001-08-09 | 429 | 438 | 428 | 438 | 48,000 | 438 |
| 2001-08-08 | 443 | 446 | 438 | 439 | 76,000 | 439 |
| 2001-08-07 | 453 | 455 | 446 | 446 | 64,000 | 446 |
| 2001-08-06 | 454 | 464 | 453 | 453 | 43,000 | 453 |
| 2001-08-03 | 453 | 457 | 453 | 453 | 23,000 | 453 |
| 2001-08-02 | 460 | 480 | 457 | 478 | 175,000 | 478 |
| 2001-08-01 | 446 | 455 | 440 | 455 | 78,000 | 455 |
| 2001-07-31 | 430 | 436 | 425 | 436 | 110,000 | 436 |
| 2001-07-30 | 436 | 436 | 421 | 423 | 20,000 | 423 |
| 2001-07-27 | 425 | 432 | 424 | 431 | 69,000 | 431 |
| 2001-07-26 | 419 | 425 | 419 | 423 | 34,000 | 423 |
| 2001-07-25 | 427 | 427 | 419 | 423 | 22,000 | 423 |
| 2001-07-24 | 420 | 429 | 420 | 422 | 19,000 | 422 |
| 2001-07-23 | 420 | 425 | 420 | 425 | 26,000 | 425 |
| 2001-07-19 | 426 | 430 | 426 | 430 | 34,000 | 430 |
| 2001-07-18 | 434 | 440 | 428 | 428 | 76,000 | 428 |
| 2001-07-17 | 430 | 442 | 430 | 437 | 123,000 | 437 |
| 2001-07-16 | 445 | 449 | 437 | 438 | 126,000 | 438 |
| 2001-07-13 | 435 | 436 | 427 | 430 | 159,000 | 430 |
| 2001-07-12 | 423 | 430 | 418 | 424 | 145,000 | 424 |
| 2001-07-11 | 423 | 425 | 415 | 418 | 101,000 | 418 |
| 2001-07-10 | 418 | 419 | 411 | 415 | 108,000 | 415 |
| 2001-07-09 | 425 | 425 | 406 | 410 | 111,000 | 410 |
| 2001-07-06 | 437 | 437 | 420 | 425 | 193,000 | 425 |
| 2001-07-05 | 453 | 457 | 445 | 447 | 79,000 | 447 |
| 2001-07-04 | 456 | 460 | 451 | 457 | 85,000 | 457 |
| 2001-07-03 | 460 | 460 | 455 | 460 | 38,000 | 460 |
| 2001-07-02 | 469 | 469 | 453 | 461 | 106,000 | 461 |
| 2001-06-29 | 475 | 475 | 466 | 468 | 72,000 | 468 |
| 2001-06-28 | 469 | 474 | 465 | 465 | 122,000 | 465 |
| 2001-06-27 | 473 | 475 | 470 | 474 | 55,000 | 474 |
| 2001-06-26 | 468 | 476 | 464 | 473 | 66,000 | 473 |
| 2001-06-25 | 467 | 470 | 461 | 466 | 93,000 | 466 |
| 2001-06-22 | 465 | 472 | 465 | 472 | 233,000 | 472 |
| 2001-06-21 | 485 | 485 | 450 | 460 | 245,000 | 460 |
| 2001-06-20 | 489 | 490 | 467 | 478 | 128,000 | 478 |
| 2001-06-19 | 483 | 490 | 482 | 486 | 339,000 | 486 |
| 2001-06-18 | 480 | 485 | 477 | 483 | 206,000 | 483 |
| 2001-06-15 | 475 | 480 | 470 | 480 | 140,000 | 480 |
| 2001-06-14 | 465 | 480 | 465 | 478 | 83,000 | 478 |
| 2001-06-13 | 472 | 473 | 461 | 464 | 124,000 | 464 |
| 2001-06-12 | 469 | 475 | 464 | 474 | 137,000 | 474 |
| 2001-06-11 | 464 | 474 | 463 | 474 | 146,000 | 474 |
| 2001-06-08 | 461 | 468 | 460 | 463 | 441,000 | 463 |
| 2001-06-07 | 465 | 466 | 460 | 461 | 40,000 | 461 |
| 2001-06-06 | 466 | 469 | 465 | 465 | 44,000 | 465 |
| 2001-06-05 | 468 | 472 | 465 | 465 | 106,000 | 465 |
| 2001-06-04 | 467 | 475 | 463 | 468 | 79,000 | 468 |
| 2001-06-01 | 465 | 469 | 462 | 468 | 48,000 | 468 |
| 2001-05-31 | 473 | 473 | 460 | 465 | 25,000 | 465 |
| 2001-05-30 | 490 | 490 | 472 | 474 | 23,000 | 474 |
| 2001-05-29 | 480 | 485 | 476 | 480 | 43,000 | 480 |
| 2001-05-28 | 500 | 500 | 480 | 495 | 45,000 | 495 |
| 2001-05-25 | 500 | 501 | 498 | 500 | 145,000 | 500 |
| 2001-05-24 | 494 | 504 | 493 | 498 | 323,000 | 498 |
| 2001-05-23 | 471 | 495 | 471 | 495 | 179,000 | 495 |
| 2001-05-22 | 485 | 485 | 476 | 476 | 64,000 | 476 |
| 2001-05-21 | 470 | 483 | 470 | 480 | 56,000 | 480 |
| 2001-05-18 | 457 | 478 | 457 | 478 | 215,000 | 478 |
| 2001-05-17 | 459 | 463 | 450 | 455 | 238,000 | 455 |
| 2001-05-16 | 455 | 460 | 447 | 449 | 179,000 | 449 |
| 2001-05-15 | 465 | 466 | 455 | 465 | 66,000 | 465 |
| 2001-05-14 | 459 | 466 | 459 | 466 | 57,000 | 466 |
| 2001-05-11 | 450 | 460 | 447 | 454 | 20,000 | 454 |
| 2001-05-10 | 459 | 464 | 446 | 460 | 68,000 | 460 |
| 2001-05-09 | 461 | 461 | 442 | 454 | 191,000 | 454 |
| 2001-05-08 | 495 | 495 | 470 | 475 | 100,000 | 475 |
| 2001-05-07 | 495 | 499 | 482 | 499 | 138,000 | 499 |
| 2001-05-02 | 498 | 498 | 482 | 495 | 159,000 | 495 |
| 2001-05-01 | 481 | 494 | 480 | 489 | 264,000 | 489 |
| 2001-04-27 | 439 | 484 | 436 | 476 | 513,000 | 476 |
| 2001-04-26 | 440 | 443 | 436 | 439 | 146,000 | 439 |
| 2001-04-25 | 431 | 441 | 429 | 435 | 176,000 | 435 |
| 2001-04-24 | 439 | 450 | 431 | 450 | 56,000 | 450 |
| 2001-04-23 | 437 | 440 | 435 | 437 | 36,000 | 437 |
| 2001-04-20 | 436 | 440 | 435 | 440 | 52,000 | 440 |
| 2001-04-19 | 439 | 439 | 428 | 439 | 65,000 | 439 |
| 2001-04-18 | 425 | 439 | 425 | 439 | 148,000 | 439 |
| 2001-04-17 | 437 | 437 | 422 | 432 | 55,000 | 432 |
| 2001-04-16 | 432 | 436 | 430 | 432 | 73,000 | 432 |
| 2001-04-13 | 430 | 440 | 429 | 432 | 77,000 | 432 |
| 2001-04-12 | 430 | 435 | 425 | 430 | 52,000 | 430 |
| 2001-04-11 | 431 | 431 | 426 | 426 | 40,000 | 426 |
| 2001-04-10 | 440 | 440 | 425 | 426 | 37,000 | 426 |
| 2001-04-09 | 444 | 444 | 439 | 439 | 65,000 | 439 |
| 2001-04-06 | 440 | 444 | 435 | 439 | 53,000 | 439 |
| 2001-04-05 | 440 | 445 | 428 | 435 | 84,000 | 435 |
| 2001-04-04 | 418 | 432 | 418 | 430 | 33,000 | 430 |
| 2001-04-03 | 422 | 438 | 406 | 418 | 281,000 | 418 |
| 2001-04-02 | 430 | 433 | 425 | 428 | 116,000 | 428 |
| 2001-03-30 | 455 | 465 | 425 | 425 | 100,000 | 425 |
| 2001-03-29 | 460 | 463 | 450 | 450 | 91,000 | 450 |
| 2001-03-28 | 448 | 469 | 446 | 460 | 121,000 | 460 |
| 2001-03-27 | 448 | 454 | 442 | 448 | 63,000 | 448 |
| 2001-03-26 | 424 | 448 | 424 | 448 | 90,000 | 448 |
| 2001-03-23 | 415 | 424 | 411 | 424 | 106,000 | 424 |
| 2001-03-22 | 418 | 420 | 414 | 420 | 119,000 | 420 |
| 2001-03-21 | 397 | 418 | 395 | 418 | 125,000 | 418 |
| 2001-03-19 | 393 | 410 | 393 | 400 | 23,000 | 400 |
| 2001-03-16 | 408 | 409 | 405 | 408 | 16,000 | 408 |
| 2001-03-15 | 390 | 409 | 386 | 409 | 45,000 | 409 |
| 2001-03-14 | 400 | 400 | 392 | 392 | 44,000 | 392 |
| 2001-03-13 | 400 | 400 | 392 | 396 | 87,000 | 396 |
| 2001-03-12 | 415 | 421 | 402 | 402 | 56,000 | 402 |
| 2001-03-09 | 415 | 420 | 415 | 415 | 175,000 | 415 |
| 2001-03-08 | 417 | 424 | 415 | 415 | 60,000 | 415 |
| 2001-03-07 | 418 | 425 | 414 | 415 | 47,000 | 415 |
| 2001-03-06 | 410 | 418 | 400 | 418 | 61,000 | 418 |
| 2001-03-05 | 410 | 416 | 409 | 409 | 68,000 | 409 |
| 2001-03-02 | 426 | 426 | 410 | 410 | 42,000 | 410 |
| 2001-03-01 | 433 | 433 | 427 | 429 | 40,000 | 429 |
| 2001-02-28 | 440 | 442 | 433 | 442 | 61,000 | 442 |
| 2001-02-27 | 444 | 450 | 444 | 445 | 51,000 | 445 |
| 2001-02-26 | 436 | 449 | 436 | 447 | 96,000 | 447 |
| 2001-02-23 | 444 | 444 | 431 | 444 | 60,000 | 444 |
| 2001-02-22 | 447 | 447 | 440 | 441 | 65,000 | 441 |
| 2001-02-21 | 449 | 450 | 436 | 448 | 80,000 | 448 |
| 2001-02-20 | 445 | 448 | 443 | 448 | 41,000 | 448 |
| 2001-02-19 | 437 | 444 | 434 | 440 | 55,000 | 440 |
| 2001-02-16 | 440 | 440 | 435 | 437 | 44,000 | 437 |
| 2001-02-15 | 430 | 440 | 430 | 430 | 69,000 | 430 |
| 2001-02-14 | 422 | 438 | 422 | 430 | 62,000 | 430 |
| 2001-02-13 | 428 | 430 | 424 | 430 | 40,000 | 430 |
| 2001-02-09 | 410 | 424 | 410 | 420 | 36,000 | 420 |
| 2001-02-08 | 420 | 425 | 411 | 411 | 34,000 | 411 |
| 2001-02-07 | 420 | 430 | 415 | 420 | 43,000 | 420 |
| 2001-02-06 | 419 | 424 | 419 | 420 | 43,000 | 420 |
| 2001-02-05 | 408 | 427 | 408 | 424 | 108,000 | 424 |
| 2001-02-02 | 414 | 416 | 410 | 415 | 51,000 | 415 |
| 2001-02-01 | 415 | 415 | 410 | 414 | 53,000 | 414 |
| 2001-01-31 | 408 | 410 | 406 | 410 | 54,000 | 410 |
| 2001-01-30 | 412 | 412 | 405 | 408 | 20,000 | 408 |
| 2001-01-29 | 405 | 413 | 405 | 411 | 32,000 | 411 |
| 2001-01-26 | 409 | 412 | 409 | 409 | 53,000 | 409 |
| 2001-01-25 | 406 | 409 | 406 | 409 | 19,000 | 409 |
| 2001-01-24 | 408 | 410 | 402 | 410 | 19,000 | 410 |
| 2001-01-23 | 404 | 408 | 394 | 408 | 78,000 | 408 |
| 2001-01-22 | 409 | 411 | 408 | 409 | 60,000 | 409 |
| 2001-01-19 | 412 | 416 | 410 | 413 | 113,000 | 413 |
| 2001-01-18 | 409 | 415 | 407 | 415 | 97,000 | 415 |
| 2001-01-17 | 405 | 410 | 401 | 409 | 40,000 | 409 |
| 2001-01-16 | 403 | 405 | 398 | 405 | 64,000 | 405 |
| 2001-01-15 | 394 | 400 | 390 | 393 | 40,000 | 393 |
| 2001-01-12 | 391 | 399 | 390 | 397 | 54,000 | 397 |
| 2001-01-11 | 395 | 399 | 390 | 394 | 35,000 | 394 |
| 2001-01-10 | 408 | 408 | 391 | 397 | 49,000 | 397 |
| 2001-01-09 | 400 | 403 | 400 | 403 | 135,000 | 403 |
| 2001-01-05 | 398 | 408 | 398 | 405 | 74,000 | 405 |
| 2001-01-04 | 409 | 409 | 396 | 403 | 41,000 | 403 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
