6305 日立建機(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302,7552,7552,7002,750247,1002,750
2005-12-292,7902,7902,7252,750422,0002,750
2005-12-282,6602,7502,6602,750439,6002,750
2005-12-272,7602,7602,7002,715566,4002,715
2005-12-262,7502,7802,7202,770617,4002,770
2005-12-222,7152,7152,6352,700527,2002,700
2005-12-212,6402,7402,6302,6751,143,3002,675
2005-12-202,5452,6152,5202,595685,9002,595
2005-12-192,5302,5552,5102,540517,2002,540
2005-12-162,4502,5552,4402,5101,142,1002,510
2005-12-152,5052,5902,4602,5101,825,9002,510
2005-12-142,6802,6852,5752,625814,1002,625
2005-12-132,6752,6802,6352,675806,1002,675
2005-12-122,6902,7002,6452,675637,4002,675
2005-12-092,5652,6352,5452,6051,578,5002,605
2005-12-082,5452,5902,4852,4851,611,1002,485
2005-12-072,4502,5402,4352,4951,204,0002,495
2005-12-062,4002,4402,3752,4251,062,7002,425
2005-12-052,4502,4702,4152,4401,024,1002,440
2005-12-022,3952,4202,3552,410889,9002,410
2005-12-012,3002,3952,2852,390803,1002,390
2005-11-302,3602,3852,3202,3301,252,4002,330
2005-11-292,1802,3802,1802,3501,980,2002,350
2005-11-282,1952,2202,1602,210568,5002,210
2005-11-252,1452,1902,1102,175683,3002,175
2005-11-242,2452,2452,1502,150666,0002,150
2005-11-222,2052,2252,1902,2051,174,8002,205
2005-11-212,2002,2002,1702,180639,5002,180
2005-11-182,2002,2002,1352,160732,1002,160
2005-11-172,1352,1952,1102,1851,117,1002,185
2005-11-162,0302,1002,0202,095702,8002,095
2005-11-152,0902,1152,0202,0451,024,8002,045
2005-11-142,1302,1552,1102,115511,6002,115
2005-11-112,1252,1652,1002,110889,8002,110
2005-11-102,1852,1902,1302,165605,1002,165
2005-11-092,1402,2102,1202,1851,187,3002,185
2005-11-082,1352,2102,1352,175861,8002,175
2005-11-072,2502,2502,1952,215862,0002,215
2005-11-042,2452,2502,2052,2201,066,3002,220
2005-11-022,1952,2352,1952,2301,717,9002,230
2005-11-012,2052,2052,1802,185540,2002,185
2005-10-312,1952,2202,1602,2001,571,1002,200
2005-10-282,0852,1802,0802,1451,159,6002,145
2005-10-272,1402,2002,1152,1401,962,6002,140
2005-10-262,0202,1052,0152,0951,154,9002,095
2005-10-251,9652,0101,9611,9941,147,1001,994
2005-10-242,0102,0151,9301,9472,009,6001,947
2005-10-211,9802,0501,9702,040984,5002,040
2005-10-202,0602,0602,0152,020647,9002,020
2005-10-192,0402,0601,9982,020493,1002,020
2005-10-181,9922,0451,9852,015738,2002,015
2005-10-172,0452,0601,9982,005741,3002,005
2005-10-142,0902,0902,0302,035733,0002,035
2005-10-132,0902,0952,0552,090776,4002,090
2005-10-122,1802,1802,0802,1201,500,2002,120
2005-10-112,0402,1802,0302,1801,816,6002,180
2005-10-071,9612,0451,9612,0151,017,3002,015
2005-10-061,9902,0451,9681,9881,528,0001,988
2005-10-052,0552,1002,0102,010711,9002,010
2005-10-042,0952,1352,0602,075967,3002,075
2005-10-032,1302,1502,0502,0951,253,7002,095
2005-09-302,2202,2252,0802,1701,283,2002,170
2005-09-292,3002,3552,1552,2202,055,7002,220
2005-09-282,0702,2452,0702,2202,178,9002,220
2005-09-272,0602,1252,0252,0301,757,9002,030
2005-09-262,1052,2552,0802,1503,208,7002,150
2005-09-221,8891,9701,8681,9622,413,6001,962
2005-09-211,8461,8811,8361,8811,290,6001,881
2005-09-201,8241,8401,8151,840477,1001,840
2005-09-161,8101,8341,8011,824552,3001,824
2005-09-151,8101,8401,8011,822662,8001,822
2005-09-141,8451,8461,8111,8151,076,1001,815
2005-09-131,8311,8671,8311,856697,8001,856
2005-09-121,8551,8801,8461,8571,046,3001,857
2005-09-091,8331,8491,8101,8371,444,5001,837
2005-09-081,8351,8351,7821,803891,0001,803
2005-09-071,8501,8501,8261,834822,3001,834
2005-09-061,8241,8341,8131,8241,095,7001,824
2005-09-051,8101,8331,7971,8031,033,8001,803
2005-09-021,8001,8171,7661,7961,839,9001,796
2005-09-011,7201,7851,7191,7762,242,6001,776
2005-08-311,6981,7001,6841,695369,3001,695
2005-08-301,6761,7201,6621,709830,6001,709
2005-08-291,6611,6681,6461,651548,2001,651
2005-08-261,6781,6781,6651,671367,4001,671
2005-08-251,6801,6861,6681,678495,1001,678
2005-08-241,6671,6951,6621,675641,3001,675
2005-08-231,7001,7041,6821,6871,296,5001,687
2005-08-221,6291,6851,6201,6811,487,1001,681
2005-08-191,6251,6301,5851,599725,5001,599
2005-08-181,6391,6421,6201,624527,1001,624
2005-08-171,6311,6441,6191,619516,1001,619
2005-08-161,6401,6471,6281,647395,0001,647
2005-08-151,6201,6341,6161,627766,1001,627
2005-08-121,6601,6651,6361,641677,1001,641
2005-08-111,6571,6611,6451,6541,272,8001,654
2005-08-101,5951,6481,5951,6401,658,8001,640
2005-08-091,5791,5941,5751,593881,1001,593
2005-08-081,5101,5741,5021,571910,5001,571
2005-08-051,5701,5801,5361,557800,1001,557
2005-08-041,5921,5941,5731,5831,511,4001,583
2005-08-031,5691,5801,5571,5741,021,8001,574
2005-08-021,5801,5801,5361,5461,002,3001,546
2005-08-011,5551,5991,5501,5782,321,8001,578
2005-07-291,5151,5401,5121,5342,580,5001,534
2005-07-281,4781,4881,4691,4761,107,7001,476
2005-07-271,4761,4871,4731,475994,9001,475
2005-07-261,4761,4951,4741,481835,7001,481
2005-07-251,4951,5061,4861,496922,7001,496
2005-07-221,5011,5071,4921,503731,4001,503
2005-07-211,5051,5131,4991,501896,5001,501
2005-07-201,4991,5001,4921,497903,1001,497
2005-07-191,4701,4971,4621,4871,775,9001,487
2005-07-151,4751,4911,4591,4612,260,8001,461
2005-07-141,4431,4601,4311,4451,447,5001,445
2005-07-131,4251,4341,4071,4291,201,4001,429
2005-07-121,3951,4201,3901,4172,066,7001,417
2005-07-111,3651,3851,3601,380836,6001,380
2005-07-081,3701,3721,3561,360648,4001,360
2005-07-071,3801,3801,3721,376460,2001,376
2005-07-061,3951,3961,3771,3791,286,2001,379
2005-07-051,3731,3831,3691,3821,438,2001,382
2005-07-041,3561,3661,3491,3601,286,7001,360
2005-07-011,3291,3401,3121,331642,4001,331
2005-06-301,3391,3401,3111,3231,142,2001,323
2005-06-291,3331,3461,3251,336984,4001,336
2005-06-281,3051,3251,3031,323691,3001,323
2005-06-271,3051,3201,3051,308624,0001,308
2005-06-241,3041,3281,3031,319989,4001,319
2005-06-231,3401,3411,3181,3241,155,5001,324
2005-06-221,3601,3601,3351,3501,284,2001,350
2005-06-211,3601,3771,3521,360597,5001,360
2005-06-201,3751,3781,3651,369384,9001,369
2005-06-171,3671,3751,3641,3681,198,4001,368
2005-06-161,3431,3591,3421,357648,3001,357
2005-06-151,3401,3491,3311,340377,7001,340
2005-06-141,3371,3391,3061,331988,1001,331
2005-06-131,3661,3691,3381,341644,9001,341
2005-06-101,3481,3641,3321,3591,938,5001,359
2005-06-091,3251,3411,3161,3281,575,0001,328
2005-06-081,3101,3181,3031,316664,4001,316
2005-06-071,3161,3161,2921,3001,197,2001,300
2005-06-061,2871,3091,2801,306619,6001,306
2005-06-031,3241,3241,2931,300570,9001,300
2005-06-021,3221,3241,3021,308815,9001,308
2005-06-011,3011,3131,2961,308837,6001,308
2005-05-311,2881,2981,2761,291954,7001,291
2005-05-301,2901,2981,2861,287656,4001,287
2005-05-271,2751,2901,2731,2861,097,9001,286
2005-05-261,2791,2901,2701,2741,858,7001,274
2005-05-251,3501,3521,3081,3191,099,3001,319
2005-05-241,3581,3591,3461,355817,6001,355
2005-05-231,3561,3631,3461,358650,1001,358
2005-05-201,3401,3551,3361,3531,784,5001,353
2005-05-191,3081,3211,3071,315892,6001,315
2005-05-181,2911,3051,2831,295682,1001,295
2005-05-171,3251,3351,2511,2791,512,3001,279
2005-05-161,3371,3461,3041,313795,3001,313
2005-05-131,3501,3611,3331,349805,2001,349
2005-05-121,3731,3741,3521,374693,7001,374
2005-05-111,3751,3791,3521,372927,3001,372
2005-05-101,4001,4151,3811,3951,990,0001,395
2005-05-091,3691,3731,3591,370755,3001,370
2005-05-061,3631,3791,3601,369636,1001,369
2005-05-021,3461,3601,3311,350837,6001,350
2005-04-281,3781,3811,3361,3502,035,7001,350
2005-04-271,3531,4101,3451,407998,2001,407
2005-04-261,3901,3951,3811,381478,5001,381
2005-04-251,4031,4071,3851,398607,3001,398
2005-04-221,4291,4291,3921,4011,399,7001,401
2005-04-211,3411,3751,3211,3691,735,6001,369
2005-04-201,4151,4161,3781,3811,075,5001,381
2005-04-191,3601,4161,3511,3822,602,9001,382
2005-04-181,3101,3501,3091,3091,639,4001,309
2005-04-151,4101,4101,3831,383813,9001,383
2005-04-141,4351,4361,4021,4261,124,5001,426
2005-04-131,4501,4631,4451,450981,0001,450
2005-04-121,4501,4651,4331,4431,293,8001,443
2005-04-111,4831,4891,4661,467970,9001,467
2005-04-081,5101,5231,5011,510640,4001,510
2005-04-071,4891,4921,4781,490701,7001,490
2005-04-061,5231,5231,4961,498564,9001,498
2005-04-051,5091,5251,5081,523725,0001,523
2005-04-041,5001,5131,4881,508614,9001,508
2005-04-011,4911,4911,4721,482516,8001,482
2005-03-311,4411,4821,4411,479728,3001,479
2005-03-301,4501,4601,4261,441668,3001,441
2005-03-291,4891,5051,4681,468551,1001,468
2005-03-281,4741,4951,4661,476520,8001,476
2005-03-251,4691,4741,4601,466529,0001,466
2005-03-241,4751,4851,4701,485475,1001,485
2005-03-231,4991,4991,4811,491358,9001,491
2005-03-221,4901,5051,4851,486733,5001,486
2005-03-181,4921,5071,4921,494739,5001,494
2005-03-171,5001,5141,4881,488536,7001,488
2005-03-161,5181,5271,5031,518481,6001,518
2005-03-151,5551,5551,5161,531381,9001,531
2005-03-141,5141,5511,5141,5391,140,7001,539
2005-03-111,5411,5611,5111,5141,946,2001,514
2005-03-101,5551,5741,5551,557446,3001,557
2005-03-091,5551,5741,5551,563580,7001,563
2005-03-081,5501,5571,5431,547598,0001,547
2005-03-071,5781,5781,5531,554508,4001,554
2005-03-041,5681,5751,5441,569994,3001,569
2005-03-031,5501,5681,5451,563767,3001,563
2005-03-021,5461,5541,5361,551885,7001,551
2005-03-011,5271,5381,5251,528390,4001,528
2005-02-281,5011,5251,4851,525376,7001,525
2005-02-251,4991,5121,4921,500346,9001,500
2005-02-241,4801,5061,4761,498914,1001,498
2005-02-231,5101,5101,4811,484627,2001,484
2005-02-221,5201,5241,5101,511524,2001,511
2005-02-211,5391,5401,5131,519470,3001,519
2005-02-181,5021,5331,4901,525916,4001,525
2005-02-171,4941,4951,4761,484745,7001,484
2005-02-161,5151,5221,5001,510584,6001,510
2005-02-151,5411,5411,5121,525836,4001,525
2005-02-141,5691,5701,5451,545609,1001,545
2005-02-101,5401,5561,5281,555837,6001,555
2005-02-091,5301,5431,5221,535606,1001,535
2005-02-081,5101,5331,5101,520792,5001,520
2005-02-071,5411,5411,5161,533980,1001,533
2005-02-041,5501,5581,5371,540797,4001,540
2005-02-031,5601,5621,5301,5381,511,0001,538
2005-02-021,5181,5641,5071,5302,358,4001,530
2005-02-011,4981,5281,4931,5011,793,9001,501
2005-01-311,4901,4971,4751,481859,7001,481
2005-01-281,4951,4951,4681,475752,3001,475
2005-01-271,5021,5111,4901,499737,2001,499
2005-01-261,4941,5001,4891,494830,4001,494
2005-01-251,4941,4971,4721,472745,5001,472
2005-01-241,4581,4981,4541,488599,1001,488
2005-01-211,4251,4751,4251,456597,2001,456
2005-01-201,4371,4391,4261,430895,6001,430
2005-01-191,4721,4721,4521,460705,3001,460
2005-01-181,4931,5001,4581,4711,027,1001,471
2005-01-171,5091,5201,5021,5061,077,2001,506
2005-01-141,4451,5111,4411,5081,588,4001,508
2005-01-131,4681,4681,4431,457785,0001,457
2005-01-121,4651,4701,4531,467713,5001,467
2005-01-111,4281,4701,4281,4631,331,5001,463
2005-01-071,4051,4371,4051,4201,207,8001,420
2005-01-061,4151,4151,3991,405830,7001,405
2005-01-051,4101,4241,4021,4191,209,2001,419
2005-01-041,3901,4181,3831,415370,7001,415

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