1. HOME >
  2. 株価時系列 >
  3. 6305 >
  4. 2004年

6305 日立建機(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,4041,4091,3861,409221,4001,409
2004-12-291,4101,4101,3901,402695,3001,402
2004-12-281,3691,4101,3531,4101,005,0001,410
2004-12-271,3901,3961,3631,374436,5001,374
2004-12-241,3741,3941,3741,387996,8001,387
2004-12-221,3601,3741,3411,3731,819,6001,373
2004-12-211,3001,3601,2971,3502,416,1001,350
2004-12-201,2801,2891,2691,289767,0001,289
2004-12-171,2951,2991,2761,285847,4001,285
2004-12-161,2591,2961,2501,2901,719,4001,290
2004-12-151,2431,2741,2351,2451,257,0001,245
2004-12-141,2171,2231,2051,223737,1001,223
2004-12-131,2111,2181,2021,202691,2001,202
2004-12-101,2271,2401,2011,2071,835,7001,207
2004-12-091,2511,2611,2421,247537,4001,247
2004-12-081,2401,2651,2401,260455,0001,260
2004-12-071,2611,2691,2501,251472,4001,251
2004-12-061,2851,2851,2571,272531,0001,272
2004-12-031,2661,2761,2621,269629,3001,269
2004-12-021,2841,2841,2481,2581,572,4001,258
2004-12-011,2581,2631,2381,244939,8001,244
2004-11-301,2851,2931,2701,278310,1001,278
2004-11-291,3031,3131,2861,2871,442,8001,287
2004-11-261,2481,2911,2451,2832,647,8001,283
2004-11-251,2181,2341,2141,230787,2001,230
2004-11-241,2001,2131,1941,213714,7001,213
2004-11-221,2101,2171,1961,200702,4001,200
2004-11-191,2321,2381,2141,2171,261,5001,217
2004-11-181,2341,2461,2101,2121,634,9001,212
2004-11-171,2611,2721,2291,2351,854,6001,235
2004-11-161,2931,2941,2741,277744,1001,277
2004-11-151,2561,2911,2561,2771,234,8001,277
2004-11-121,2621,2801,2611,268820,1001,268
2004-11-111,3051,3051,2531,262916,0001,262
2004-11-101,2841,3101,2841,297821,3001,297
2004-11-091,3101,3151,2911,304825,4001,304
2004-11-081,3301,3451,3231,3301,650,6001,330
2004-11-051,3101,3261,3051,3131,303,6001,313
2004-11-041,3111,3151,2971,3101,167,6001,310
2004-11-021,2701,2741,2621,2741,416,2001,274
2004-11-011,2631,2851,2611,274939,9001,274
2004-10-291,3221,3221,2831,2941,298,1001,294
2004-10-281,3001,3501,2821,3213,166,7001,321
2004-10-271,3391,3521,2221,2655,891,7001,265
2004-10-261,3351,3491,3221,339518,2001,339
2004-10-251,3301,3391,3111,328539,3001,328
2004-10-221,3401,3981,3401,3501,693,7001,350
2004-10-211,3301,3551,3271,3361,073,0001,336
2004-10-201,3711,3771,3201,3261,397,2001,326
2004-10-191,3681,3851,3681,3711,170,3001,371
2004-10-181,3891,3901,3481,348653,4001,348
2004-10-151,3531,3831,3521,376901,1001,376
2004-10-141,4231,4231,3691,3711,793,2001,371
2004-10-131,4521,4701,4201,424903,4001,424
2004-10-121,4871,4881,4601,460691,8001,460
2004-10-081,4801,4841,4651,477719,4001,477
2004-10-071,4851,4901,4671,4861,251,5001,486
2004-10-061,4311,4891,4301,4831,959,0001,483
2004-10-051,4511,4831,4251,4512,397,3001,451
2004-10-041,4151,4751,4051,4716,915,2001,471
2004-10-011,3491,3901,3491,3842,168,5001,384
2004-09-301,3101,3621,3031,3422,167,0001,342
2004-09-291,3001,3151,2891,291914,0001,291
2004-09-281,2681,2891,2641,271787,0001,271
2004-09-271,3201,3201,2651,2772,561,0001,277
2004-09-241,3101,3461,3001,3261,866,0001,326
2004-09-221,3801,3801,3221,3501,571,0001,350
2004-09-211,3531,4001,3511,3674,857,0001,367
2004-09-171,3061,3441,2951,3361,028,0001,336
2004-09-161,3211,3211,2981,2981,077,0001,298
2004-09-151,3401,3501,3131,320935,0001,320
2004-09-141,3181,3411,3151,332936,0001,332
2004-09-131,3041,3091,2831,302771,0001,302
2004-09-101,2951,3061,2821,3031,147,0001,303
2004-09-091,3301,3341,2901,2981,295,0001,298
2004-09-081,3431,3481,3321,340583,0001,340
2004-09-071,3401,3601,3391,343962,0001,343
2004-09-061,3501,3511,3361,3461,151,0001,346
2004-09-031,3271,3621,3271,3561,218,0001,356
2004-09-021,3611,3661,3411,3471,127,0001,347
2004-09-011,3701,3731,3581,358933,0001,358
2004-08-311,3641,3761,3551,3721,793,0001,372
2004-08-301,3411,3691,3371,3542,691,0001,354
2004-08-271,3081,3261,3081,326551,0001,326
2004-08-261,3381,3381,3201,3262,204,0001,326
2004-08-251,2841,2941,2711,289410,0001,289
2004-08-241,2851,2961,2671,2881,224,0001,288
2004-08-231,3201,3201,2911,298885,0001,298
2004-08-201,2841,3141,2801,3011,666,0001,301
2004-08-191,2711,2811,2621,2791,042,0001,279
2004-08-181,2331,2511,2241,251963,0001,251
2004-08-171,2391,2511,2111,215854,0001,215
2004-08-161,2481,2501,2211,240591,0001,240
2004-08-131,2551,2711,2431,2601,588,0001,260
2004-08-121,2361,2641,2301,258852,0001,258
2004-08-111,2461,2461,2151,220744,0001,220
2004-08-101,2091,2291,2081,215827,0001,215
2004-08-091,1731,1931,1651,189541,0001,189
2004-08-061,1811,1961,1661,1931,231,0001,193
2004-08-051,1891,2291,1811,219867,0001,219
2004-08-041,2071,2141,1621,1891,394,0001,189
2004-08-031,2141,2361,2071,2361,319,0001,236
2004-08-021,2141,2221,1781,194998,0001,194
2004-07-301,2201,2351,2151,2341,041,0001,234
2004-07-291,2331,2381,2101,210924,0001,210
2004-07-281,2131,2281,2021,213866,0001,213
2004-07-271,2321,2371,1701,197817,0001,197
2004-07-261,2171,2341,2111,231956,0001,231
2004-07-231,2851,2891,2251,2373,317,0001,237
2004-07-221,3131,3131,2941,3021,095,0001,302
2004-07-211,3231,3351,3071,3341,303,0001,334
2004-07-201,3321,3331,2971,303846,0001,303
2004-07-161,3001,3731,2811,3331,816,0001,333
2004-07-151,3251,3391,2941,3161,181,0001,316
2004-07-141,3801,3871,3081,3102,110,0001,310
2004-07-131,3251,3791,3061,3792,973,0001,379
2004-07-121,2901,3061,2801,3051,365,0001,305
2004-07-091,2541,2891,2501,2861,182,0001,286
2004-07-081,2701,2751,2411,242820,0001,242
2004-07-071,2201,2641,2201,2461,148,0001,246
2004-07-061,2501,2741,2451,2601,155,0001,260
2004-07-051,2741,2741,2231,2401,730,0001,240
2004-07-021,2401,2971,2231,2932,683,0001,293
2004-07-011,2901,2911,2491,2621,948,0001,262
2004-06-301,2891,2951,2801,2921,220,0001,292
2004-06-291,2801,2951,2671,2912,401,0001,291
2004-06-281,2751,2851,2451,2712,725,0001,271
2004-06-251,2341,2661,2301,2606,261,0001,260
2004-06-241,1601,2181,1451,2137,025,0001,213
2004-06-231,0951,1151,0951,1141,456,0001,114
2004-06-221,1061,1061,0761,0921,188,0001,092
2004-06-211,1041,1061,0881,1061,218,0001,106
2004-06-181,1151,1151,0961,1031,349,0001,103
2004-06-171,1321,1331,1111,1241,244,0001,124
2004-06-161,1241,1351,1211,1321,297,0001,132
2004-06-151,1431,1481,1121,1302,046,0001,130
2004-06-141,1451,1671,1431,1531,970,0001,153
2004-06-111,1601,1721,1231,1492,920,0001,149
2004-06-101,1041,1521,0851,1524,451,0001,152
2004-06-091,1501,1551,1001,1064,048,0001,106
2004-06-081,1611,1681,1331,1453,124,0001,145
2004-06-071,2051,2191,1451,1554,331,0001,155
2004-06-041,1181,1981,1131,1854,730,0001,185
2004-06-031,2101,2161,1441,1585,083,0001,158
2004-06-021,2791,2791,2181,2202,927,0001,220
2004-06-011,2921,2921,2781,2801,738,0001,280
2004-05-311,3171,3171,2771,2831,820,0001,283
2004-05-281,3301,3451,3081,3173,192,0001,317
2004-05-271,3211,3431,2981,2992,295,0001,299
2004-05-261,2771,3191,2751,3082,509,0001,308
2004-05-251,2701,2741,2491,2501,610,0001,250
2004-05-241,2471,2541,2291,2501,160,0001,250
2004-05-211,2291,2461,2051,2151,253,0001,215
2004-05-201,2261,2661,2201,2403,022,0001,240
2004-05-191,1511,2451,1511,2054,558,0001,205
2004-05-181,1441,1681,0801,1503,987,0001,150
2004-05-171,2501,2701,1861,2241,932,0001,224
2004-05-141,2881,3001,2371,2482,843,0001,248
2004-05-131,3701,3781,2901,2951,479,0001,295
2004-05-121,4081,4101,3441,3542,252,0001,354
2004-05-111,2651,3431,2341,2883,934,0001,288
2004-05-101,4601,4641,3221,3252,733,0001,325
2004-05-071,4901,4961,4301,4652,439,0001,465
2004-05-061,5001,5251,4891,4903,262,0001,490
2004-04-301,5051,5151,4781,4806,534,0001,480
2004-04-281,6231,6381,6201,6251,317,0001,625
2004-04-271,6511,6601,6101,6233,114,0001,623
2004-04-261,6051,7801,5731,6816,061,0001,681
2004-04-231,6201,6351,5811,6131,423,0001,613
2004-04-221,6001,6401,6001,6151,021,0001,615
2004-04-211,5851,5851,5651,5721,141,0001,572
2004-04-201,5811,5901,5531,5891,492,0001,589
2004-04-191,6161,6161,5671,5761,099,0001,576
2004-04-161,6211,6481,6111,6151,568,0001,615
2004-04-151,7051,7051,6211,6211,901,0001,621
2004-04-141,7241,7251,7031,705493,0001,705
2004-04-131,7351,7531,7341,735458,0001,735
2004-04-121,7051,7401,7011,731597,0001,731
2004-04-091,7361,7361,6911,691473,0001,691
2004-04-081,7301,7501,7301,746689,0001,746
2004-04-071,7581,7701,7381,750483,0001,750
2004-04-061,7601,7691,7471,761491,0001,761
2004-04-051,7361,7581,7291,752667,0001,752
2004-04-021,7301,7531,7281,748882,0001,748
2004-04-011,6951,7201,6951,719918,0001,719
2004-03-311,7211,7331,6951,714726,0001,714
2004-03-301,7561,7661,7221,736677,0001,736
2004-03-291,7401,7561,7131,7541,008,0001,754
2004-03-261,7351,7441,7161,744770,0001,744
2004-03-251,7351,7381,7071,7101,652,0001,710
2004-03-241,6701,7171,6561,7051,448,0001,705
2004-03-231,6341,6621,6321,656865,0001,656
2004-03-221,6301,6731,6291,6601,353,0001,660
2004-03-191,6001,6381,6001,634739,0001,634
2004-03-181,6301,6301,6021,612735,0001,612
2004-03-171,6261,6301,6011,606715,0001,606
2004-03-161,6141,6391,6051,6261,146,0001,626
2004-03-151,6291,6291,6111,614672,0001,614
2004-03-121,6031,6031,5701,5721,236,0001,572
2004-03-111,5831,6001,5651,573943,0001,573
2004-03-101,5911,6301,5911,613682,0001,613
2004-03-091,5971,6001,5711,5921,065,0001,592
2004-03-081,6011,6371,6011,616983,0001,616
2004-03-051,5981,6091,5481,5941,096,0001,594
2004-03-041,6331,6481,6281,628965,0001,628
2004-03-031,6001,6481,5941,6331,416,0001,633
2004-03-021,5821,6001,5791,6001,052,0001,600
2004-03-011,5811,5871,5661,582845,0001,582
2004-02-271,5381,5701,5211,5511,468,0001,551
2004-02-261,4971,5121,4831,508529,0001,508
2004-02-251,4901,5101,4631,480453,0001,480
2004-02-241,5551,5551,4881,492749,0001,492
2004-02-231,5001,5581,5001,5521,212,0001,552
2004-02-201,5111,5111,4881,497210,0001,497
2004-02-191,5451,5451,4901,510732,0001,510
2004-02-181,5171,5411,5121,5301,261,0001,530
2004-02-171,4601,5001,4481,497643,0001,497
2004-02-161,4291,4551,4291,447956,0001,447
2004-02-131,4411,4411,4141,428765,0001,428
2004-02-121,4301,4801,4291,4611,484,0001,461
2004-02-101,4501,4531,4111,4291,028,0001,429
2004-02-091,4981,5031,4501,450936,0001,450
2004-02-061,4411,4581,4141,458840,0001,458
2004-02-051,3891,4371,3861,4211,160,0001,421
2004-02-041,4881,4981,4071,4091,637,0001,409
2004-02-031,5151,5331,4801,4881,024,0001,488
2004-02-021,5351,5431,5131,533513,0001,533
2004-01-301,5491,5631,5291,5461,816,0001,546
2004-01-291,5301,5351,4771,4992,815,0001,499
2004-01-281,5711,5801,5531,554804,0001,554
2004-01-271,6101,6111,5811,581672,0001,581
2004-01-261,5881,6091,5821,598995,0001,598
2004-01-231,5901,5901,5601,587934,0001,587
2004-01-221,5741,5801,5571,5781,403,0001,578
2004-01-211,5451,5571,5281,528793,0001,528
2004-01-201,5381,5921,5351,5581,021,0001,558
2004-01-191,5201,5441,5151,5191,154,0001,519
2004-01-161,5601,5851,5341,550918,0001,550
2004-01-151,6141,6141,5301,5431,131,0001,543
2004-01-141,5681,6451,5621,6131,416,0001,613
2004-01-131,5781,5881,5641,565423,0001,565
2004-01-091,5951,6001,5821,589531,0001,589
2004-01-081,5991,6361,5851,599764,0001,599
2004-01-071,5911,6401,5911,598474,0001,598
2004-01-061,6701,6841,6301,631943,0001,631
2004-01-051,6501,6591,6331,657442,0001,657

分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株