6305 日立建機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 433 | 433 | 424 | 428 | 98,000 | 428 |
| 2002-12-27 | 430 | 438 | 428 | 430 | 527,000 | 430 |
| 2002-12-26 | 425 | 427 | 420 | 427 | 312,000 | 427 |
| 2002-12-25 | 419 | 421 | 415 | 415 | 209,000 | 415 |
| 2002-12-24 | 421 | 427 | 418 | 424 | 406,000 | 424 |
| 2002-12-20 | 427 | 429 | 422 | 426 | 571,000 | 426 |
| 2002-12-19 | 406 | 424 | 399 | 422 | 1,005,000 | 422 |
| 2002-12-18 | 405 | 411 | 401 | 406 | 443,000 | 406 |
| 2002-12-17 | 405 | 415 | 401 | 403 | 452,000 | 403 |
| 2002-12-16 | 403 | 410 | 402 | 408 | 496,000 | 408 |
| 2002-12-13 | 428 | 428 | 404 | 413 | 1,719,000 | 413 |
| 2002-12-12 | 428 | 431 | 424 | 428 | 407,000 | 428 |
| 2002-12-11 | 439 | 440 | 426 | 428 | 405,000 | 428 |
| 2002-12-10 | 437 | 439 | 435 | 439 | 227,000 | 439 |
| 2002-12-09 | 441 | 444 | 438 | 440 | 278,000 | 440 |
| 2002-12-06 | 456 | 456 | 445 | 449 | 344,000 | 449 |
| 2002-12-05 | 436 | 457 | 436 | 456 | 535,000 | 456 |
| 2002-12-04 | 446 | 449 | 434 | 436 | 647,000 | 436 |
| 2002-12-03 | 450 | 455 | 442 | 453 | 460,000 | 453 |
| 2002-12-02 | 460 | 460 | 447 | 449 | 567,000 | 449 |
| 2002-11-29 | 461 | 469 | 461 | 461 | 381,000 | 461 |
| 2002-11-28 | 468 | 473 | 460 | 460 | 726,000 | 460 |
| 2002-11-27 | 466 | 466 | 439 | 458 | 884,000 | 458 |
| 2002-11-26 | 517 | 519 | 472 | 476 | 533,000 | 476 |
| 2002-11-25 | 513 | 518 | 509 | 515 | 231,000 | 515 |
| 2002-11-22 | 515 | 518 | 503 | 512 | 298,000 | 512 |
| 2002-11-21 | 513 | 515 | 508 | 512 | 261,000 | 512 |
| 2002-11-20 | 510 | 529 | 505 | 523 | 244,000 | 523 |
| 2002-11-19 | 499 | 503 | 490 | 501 | 155,000 | 501 |
| 2002-11-18 | 520 | 521 | 500 | 505 | 121,000 | 505 |
| 2002-11-15 | 520 | 520 | 511 | 518 | 92,000 | 518 |
| 2002-11-14 | 531 | 531 | 508 | 510 | 188,000 | 510 |
| 2002-11-13 | 526 | 546 | 526 | 530 | 275,000 | 530 |
| 2002-11-12 | 520 | 532 | 510 | 526 | 295,000 | 526 |
| 2002-11-11 | 541 | 542 | 521 | 525 | 186,000 | 525 |
| 2002-11-08 | 526 | 543 | 526 | 542 | 208,000 | 542 |
| 2002-11-07 | 562 | 564 | 530 | 543 | 516,000 | 543 |
| 2002-11-06 | 580 | 580 | 568 | 570 | 295,000 | 570 |
| 2002-11-05 | 560 | 582 | 560 | 580 | 624,000 | 580 |
| 2002-11-01 | 549 | 560 | 545 | 555 | 292,000 | 555 |
| 2002-10-31 | 571 | 571 | 545 | 546 | 941,000 | 546 |
| 2002-10-30 | 550 | 570 | 520 | 521 | 779,000 | 521 |
| 2002-10-29 | 573 | 573 | 545 | 547 | 316,000 | 547 |
| 2002-10-28 | 542 | 580 | 541 | 577 | 1,133,000 | 577 |
| 2002-10-25 | 508 | 542 | 508 | 542 | 688,000 | 542 |
| 2002-10-24 | 510 | 518 | 490 | 509 | 286,000 | 509 |
| 2002-10-23 | 482 | 509 | 480 | 507 | 205,000 | 507 |
| 2002-10-22 | 499 | 499 | 489 | 492 | 247,000 | 492 |
| 2002-10-21 | 500 | 500 | 480 | 480 | 104,000 | 480 |
| 2002-10-18 | 490 | 500 | 489 | 490 | 455,000 | 490 |
| 2002-10-17 | 487 | 492 | 475 | 480 | 263,000 | 480 |
| 2002-10-16 | 503 | 510 | 485 | 491 | 225,000 | 491 |
| 2002-10-15 | 497 | 502 | 491 | 502 | 180,000 | 502 |
| 2002-10-11 | 505 | 505 | 486 | 492 | 151,000 | 492 |
| 2002-10-10 | 467 | 495 | 448 | 495 | 531,000 | 495 |
| 2002-10-09 | 486 | 488 | 473 | 478 | 110,000 | 478 |
| 2002-10-08 | 490 | 496 | 480 | 495 | 256,000 | 495 |
| 2002-10-07 | 499 | 499 | 480 | 490 | 236,000 | 490 |
| 2002-10-04 | 500 | 501 | 491 | 499 | 131,000 | 499 |
| 2002-10-03 | 490 | 510 | 490 | 505 | 384,000 | 505 |
| 2002-10-02 | 491 | 502 | 490 | 493 | 204,000 | 493 |
| 2002-10-01 | 517 | 517 | 483 | 486 | 456,000 | 486 |
| 2002-09-30 | 529 | 529 | 515 | 515 | 214,000 | 515 |
| 2002-09-27 | 529 | 531 | 523 | 531 | 371,000 | 531 |
| 2002-09-26 | 530 | 531 | 520 | 522 | 499,000 | 522 |
| 2002-09-25 | 511 | 533 | 510 | 521 | 496,000 | 521 |
| 2002-09-24 | 505 | 513 | 496 | 513 | 338,000 | 513 |
| 2002-09-20 | 510 | 530 | 499 | 504 | 798,000 | 504 |
| 2002-09-19 | 502 | 530 | 495 | 521 | 904,000 | 521 |
| 2002-09-18 | 476 | 498 | 463 | 498 | 805,000 | 498 |
| 2002-09-17 | 451 | 481 | 451 | 480 | 1,023,000 | 480 |
| 2002-09-13 | 447 | 457 | 443 | 449 | 527,000 | 449 |
| 2002-09-12 | 446 | 466 | 443 | 457 | 789,000 | 457 |
| 2002-09-11 | 437 | 447 | 437 | 443 | 170,000 | 443 |
| 2002-09-10 | 442 | 445 | 435 | 442 | 218,000 | 442 |
| 2002-09-09 | 429 | 442 | 429 | 442 | 187,000 | 442 |
| 2002-09-06 | 420 | 429 | 413 | 429 | 129,000 | 429 |
| 2002-09-05 | 416 | 428 | 414 | 420 | 225,000 | 420 |
| 2002-09-04 | 403 | 413 | 403 | 412 | 211,000 | 412 |
| 2002-09-03 | 414 | 414 | 400 | 403 | 257,000 | 403 |
| 2002-09-02 | 427 | 427 | 406 | 411 | 139,000 | 411 |
| 2002-08-30 | 430 | 430 | 417 | 429 | 228,000 | 429 |
| 2002-08-29 | 441 | 445 | 427 | 434 | 226,000 | 434 |
| 2002-08-28 | 436 | 449 | 436 | 449 | 412,000 | 449 |
| 2002-08-27 | 438 | 440 | 430 | 435 | 226,000 | 435 |
| 2002-08-26 | 418 | 462 | 406 | 458 | 766,000 | 458 |
| 2002-08-23 | 420 | 422 | 415 | 419 | 86,000 | 419 |
| 2002-08-22 | 411 | 430 | 407 | 430 | 178,000 | 430 |
| 2002-08-21 | 420 | 425 | 411 | 414 | 87,000 | 414 |
| 2002-08-20 | 416 | 425 | 410 | 425 | 110,000 | 425 |
| 2002-08-19 | 425 | 425 | 412 | 423 | 94,000 | 423 |
| 2002-08-16 | 424 | 426 | 417 | 424 | 93,000 | 424 |
| 2002-08-15 | 418 | 428 | 418 | 423 | 152,000 | 423 |
| 2002-08-14 | 403 | 420 | 401 | 419 | 118,000 | 419 |
| 2002-08-13 | 400 | 409 | 400 | 404 | 158,000 | 404 |
| 2002-08-12 | 408 | 408 | 400 | 402 | 116,000 | 402 |
| 2002-08-09 | 419 | 420 | 407 | 408 | 210,000 | 408 |
| 2002-08-08 | 408 | 409 | 405 | 409 | 40,000 | 409 |
| 2002-08-07 | 400 | 406 | 398 | 398 | 89,000 | 398 |
| 2002-08-06 | 391 | 400 | 391 | 395 | 133,000 | 395 |
| 2002-08-05 | 400 | 404 | 391 | 395 | 174,000 | 395 |
| 2002-08-02 | 405 | 410 | 403 | 404 | 221,000 | 404 |
| 2002-08-01 | 421 | 425 | 413 | 417 | 209,000 | 417 |
| 2002-07-31 | 440 | 440 | 428 | 431 | 147,000 | 431 |
| 2002-07-30 | 445 | 450 | 433 | 436 | 257,000 | 436 |
| 2002-07-29 | 435 | 445 | 430 | 445 | 386,000 | 445 |
| 2002-07-26 | 445 | 445 | 423 | 441 | 517,000 | 441 |
| 2002-07-25 | 433 | 442 | 427 | 442 | 487,000 | 442 |
| 2002-07-24 | 444 | 444 | 433 | 438 | 396,000 | 438 |
| 2002-07-23 | 450 | 456 | 446 | 448 | 492,000 | 448 |
| 2002-07-22 | 430 | 450 | 423 | 449 | 829,000 | 449 |
| 2002-07-19 | 419 | 432 | 412 | 428 | 719,000 | 428 |
| 2002-07-18 | 409 | 422 | 405 | 417 | 545,000 | 417 |
| 2002-07-17 | 404 | 404 | 394 | 404 | 265,000 | 404 |
| 2002-07-16 | 398 | 409 | 398 | 409 | 582,000 | 409 |
| 2002-07-15 | 418 | 425 | 401 | 403 | 1,412,000 | 403 |
| 2002-07-12 | 372 | 375 | 368 | 368 | 66,000 | 368 |
| 2002-07-11 | 379 | 380 | 368 | 370 | 202,000 | 370 |
| 2002-07-10 | 375 | 386 | 375 | 380 | 280,000 | 380 |
| 2002-07-09 | 379 | 383 | 375 | 383 | 125,000 | 383 |
| 2002-07-08 | 394 | 398 | 382 | 389 | 294,000 | 389 |
| 2002-07-05 | 370 | 395 | 366 | 390 | 417,000 | 390 |
| 2002-07-04 | 350 | 374 | 350 | 370 | 257,000 | 370 |
| 2002-07-03 | 335 | 349 | 335 | 349 | 85,000 | 349 |
| 2002-07-02 | 335 | 346 | 331 | 345 | 222,000 | 345 |
| 2002-07-01 | 331 | 332 | 325 | 331 | 29,000 | 331 |
| 2002-06-28 | 324 | 329 | 323 | 325 | 89,000 | 325 |
| 2002-06-27 | 320 | 321 | 320 | 321 | 49,000 | 321 |
| 2002-06-26 | 316 | 320 | 316 | 320 | 67,000 | 320 |
| 2002-06-25 | 313 | 326 | 313 | 326 | 86,000 | 326 |
| 2002-06-24 | 310 | 318 | 309 | 318 | 77,000 | 318 |
| 2002-06-21 | 310 | 310 | 306 | 309 | 36,000 | 309 |
| 2002-06-20 | 302 | 311 | 301 | 311 | 50,000 | 311 |
| 2002-06-19 | 317 | 317 | 300 | 301 | 78,000 | 301 |
| 2002-06-18 | 313 | 313 | 309 | 312 | 38,000 | 312 |
| 2002-06-17 | 322 | 323 | 309 | 309 | 91,000 | 309 |
| 2002-06-14 | 342 | 342 | 325 | 325 | 409,000 | 325 |
| 2002-06-13 | 341 | 343 | 338 | 338 | 118,000 | 338 |
| 2002-06-12 | 333 | 342 | 333 | 338 | 78,000 | 338 |
| 2002-06-11 | 324 | 343 | 319 | 338 | 98,000 | 338 |
| 2002-06-10 | 320 | 322 | 317 | 319 | 51,000 | 319 |
| 2002-06-07 | 323 | 323 | 315 | 317 | 103,000 | 317 |
| 2002-06-06 | 335 | 335 | 324 | 324 | 117,000 | 324 |
| 2002-06-05 | 334 | 336 | 332 | 333 | 47,000 | 333 |
| 2002-06-04 | 335 | 337 | 328 | 330 | 54,000 | 330 |
| 2002-06-03 | 334 | 343 | 331 | 339 | 19,000 | 339 |
| 2002-05-31 | 339 | 344 | 333 | 333 | 54,000 | 333 |
| 2002-05-30 | 349 | 349 | 336 | 344 | 76,000 | 344 |
| 2002-05-29 | 336 | 349 | 336 | 348 | 51,000 | 348 |
| 2002-05-28 | 347 | 349 | 342 | 346 | 41,000 | 346 |
| 2002-05-27 | 343 | 351 | 340 | 348 | 79,000 | 348 |
| 2002-05-24 | 344 | 344 | 338 | 344 | 38,000 | 344 |
| 2002-05-23 | 343 | 343 | 340 | 343 | 43,000 | 343 |
| 2002-05-22 | 332 | 344 | 332 | 340 | 67,000 | 340 |
| 2002-05-21 | 328 | 331 | 328 | 331 | 24,000 | 331 |
| 2002-05-20 | 322 | 330 | 322 | 327 | 61,000 | 327 |
| 2002-05-17 | 331 | 332 | 317 | 317 | 53,000 | 317 |
| 2002-05-16 | 323 | 326 | 318 | 326 | 34,000 | 326 |
| 2002-05-15 | 317 | 327 | 313 | 313 | 31,000 | 313 |
| 2002-05-14 | 320 | 324 | 313 | 313 | 61,000 | 313 |
| 2002-05-13 | 336 | 336 | 316 | 316 | 100,000 | 316 |
| 2002-05-10 | 341 | 341 | 331 | 337 | 53,000 | 337 |
| 2002-05-09 | 345 | 345 | 335 | 336 | 51,000 | 336 |
| 2002-05-08 | 336 | 340 | 335 | 335 | 21,000 | 335 |
| 2002-05-07 | 336 | 336 | 331 | 335 | 29,000 | 335 |
| 2002-05-02 | 329 | 339 | 329 | 331 | 25,000 | 331 |
| 2002-05-01 | 340 | 345 | 330 | 333 | 79,000 | 333 |
| 2002-04-30 | 344 | 347 | 340 | 340 | 53,000 | 340 |
| 2002-04-26 | 345 | 349 | 342 | 342 | 111,000 | 342 |
| 2002-04-25 | 341 | 348 | 340 | 342 | 49,000 | 342 |
| 2002-04-24 | 341 | 343 | 336 | 336 | 71,000 | 336 |
| 2002-04-23 | 350 | 350 | 343 | 350 | 71,000 | 350 |
| 2002-04-22 | 336 | 349 | 336 | 349 | 146,000 | 349 |
| 2002-04-19 | 325 | 326 | 320 | 326 | 59,000 | 326 |
| 2002-04-18 | 325 | 330 | 325 | 329 | 25,000 | 329 |
| 2002-04-17 | 336 | 336 | 331 | 331 | 17,000 | 331 |
| 2002-04-16 | 317 | 335 | 317 | 335 | 70,000 | 335 |
| 2002-04-15 | 316 | 329 | 312 | 329 | 30,000 | 329 |
| 2002-04-12 | 325 | 325 | 316 | 321 | 56,000 | 321 |
| 2002-04-11 | 324 | 325 | 324 | 325 | 18,000 | 325 |
| 2002-04-10 | 328 | 335 | 323 | 333 | 48,000 | 333 |
| 2002-04-09 | 332 | 336 | 328 | 328 | 73,000 | 328 |
| 2002-04-08 | 331 | 337 | 325 | 337 | 149,000 | 337 |
| 2002-04-05 | 324 | 325 | 318 | 319 | 47,000 | 319 |
| 2002-04-04 | 312 | 324 | 312 | 324 | 27,000 | 324 |
| 2002-04-03 | 305 | 317 | 305 | 317 | 35,000 | 317 |
| 2002-04-02 | 314 | 314 | 306 | 311 | 19,000 | 311 |
| 2002-04-01 | 320 | 320 | 303 | 305 | 39,000 | 305 |
| 2002-03-29 | 320 | 320 | 315 | 317 | 47,000 | 317 |
| 2002-03-28 | 320 | 325 | 318 | 320 | 88,000 | 320 |
| 2002-03-27 | 320 | 323 | 315 | 323 | 84,000 | 323 |
| 2002-03-26 | 312 | 313 | 305 | 305 | 44,000 | 305 |
| 2002-03-25 | 318 | 323 | 315 | 317 | 80,000 | 317 |
| 2002-03-22 | 317 | 320 | 315 | 319 | 111,000 | 319 |
| 2002-03-20 | 314 | 318 | 306 | 312 | 66,000 | 312 |
| 2002-03-19 | 314 | 319 | 312 | 318 | 65,000 | 318 |
| 2002-03-18 | 312 | 315 | 305 | 309 | 108,000 | 309 |
| 2002-03-15 | 300 | 303 | 297 | 303 | 71,000 | 303 |
| 2002-03-14 | 299 | 299 | 293 | 293 | 43,000 | 293 |
| 2002-03-13 | 300 | 307 | 300 | 300 | 47,000 | 300 |
| 2002-03-12 | 311 | 311 | 300 | 302 | 58,000 | 302 |
| 2002-03-11 | 291 | 312 | 291 | 312 | 89,000 | 312 |
| 2002-03-08 | 287 | 299 | 287 | 291 | 365,000 | 291 |
| 2002-03-07 | 310 | 310 | 307 | 307 | 38,000 | 307 |
| 2002-03-06 | 306 | 319 | 306 | 313 | 51,000 | 313 |
| 2002-03-05 | 320 | 320 | 301 | 306 | 96,000 | 306 |
| 2002-03-04 | 300 | 315 | 295 | 315 | 110,000 | 315 |
| 2002-03-01 | 294 | 295 | 289 | 295 | 99,000 | 295 |
| 2002-02-28 | 281 | 293 | 281 | 293 | 67,000 | 293 |
| 2002-02-27 | 279 | 281 | 276 | 281 | 133,000 | 281 |
| 2002-02-26 | 280 | 280 | 273 | 279 | 61,000 | 279 |
| 2002-02-25 | 274 | 279 | 270 | 275 | 73,000 | 275 |
| 2002-02-22 | 280 | 283 | 274 | 278 | 53,000 | 278 |
| 2002-02-21 | 273 | 280 | 273 | 280 | 76,000 | 280 |
| 2002-02-20 | 277 | 277 | 273 | 273 | 93,000 | 273 |
| 2002-02-19 | 287 | 287 | 280 | 280 | 77,000 | 280 |
| 2002-02-18 | 290 | 292 | 285 | 288 | 45,000 | 288 |
| 2002-02-15 | 280 | 290 | 280 | 285 | 52,000 | 285 |
| 2002-02-14 | 284 | 294 | 281 | 284 | 56,000 | 284 |
| 2002-02-13 | 283 | 293 | 280 | 289 | 76,000 | 289 |
| 2002-02-12 | 271 | 285 | 271 | 285 | 64,000 | 285 |
| 2002-02-08 | 263 | 266 | 262 | 266 | 123,000 | 266 |
| 2002-02-07 | 263 | 267 | 261 | 263 | 66,000 | 263 |
| 2002-02-06 | 263 | 270 | 263 | 264 | 38,000 | 264 |
| 2002-02-05 | 266 | 268 | 263 | 268 | 69,000 | 268 |
| 2002-02-04 | 272 | 272 | 265 | 268 | 46,000 | 268 |
| 2002-02-01 | 265 | 272 | 265 | 272 | 36,000 | 272 |
| 2002-01-31 | 265 | 274 | 265 | 265 | 24,000 | 265 |
| 2002-01-30 | 260 | 268 | 260 | 262 | 99,000 | 262 |
| 2002-01-29 | 270 | 274 | 260 | 268 | 160,000 | 268 |
| 2002-01-28 | 275 | 276 | 260 | 267 | 265,000 | 267 |
| 2002-01-25 | 278 | 280 | 275 | 275 | 73,000 | 275 |
| 2002-01-24 | 285 | 288 | 278 | 278 | 55,000 | 278 |
| 2002-01-23 | 287 | 290 | 285 | 287 | 34,000 | 287 |
| 2002-01-22 | 294 | 297 | 288 | 290 | 63,000 | 290 |
| 2002-01-21 | 297 | 297 | 286 | 294 | 78,000 | 294 |
| 2002-01-18 | 280 | 296 | 279 | 294 | 52,000 | 294 |
| 2002-01-17 | 279 | 279 | 270 | 276 | 206,000 | 276 |
| 2002-01-16 | 286 | 287 | 280 | 280 | 168,000 | 280 |
| 2002-01-15 | 294 | 294 | 287 | 289 | 147,000 | 289 |
| 2002-01-11 | 302 | 305 | 295 | 295 | 211,000 | 295 |
| 2002-01-10 | 310 | 313 | 302 | 302 | 78,000 | 302 |
| 2002-01-09 | 310 | 311 | 307 | 311 | 81,000 | 311 |
| 2002-01-08 | 310 | 314 | 306 | 310 | 59,000 | 310 |
| 2002-01-07 | 310 | 313 | 305 | 306 | 27,000 | 306 |
| 2002-01-04 | 315 | 315 | 300 | 305 | 99,000 | 305 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
