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
2005-12-30	2,755	2,755	2,700	2,750	247,100	2,750
2005-12-29	2,790	2,790	2,725	2,750	422,000	2,750
2005-12-28	2,660	2,750	2,660	2,750	439,600	2,750
2005-12-27	2,760	2,760	2,700	2,715	566,400	2,715
2005-12-26	2,750	2,780	2,720	2,770	617,400	2,770
2005-12-22	2,715	2,715	2,635	2,700	527,200	2,700
2005-12-21	2,640	2,740	2,630	2,675	1,143,300	2,675
2005-12-20	2,545	2,615	2,520	2,595	685,900	2,595
2005-12-19	2,530	2,555	2,510	2,540	517,200	2,540
2005-12-16	2,450	2,555	2,440	2,510	1,142,100	2,510
2005-12-15	2,505	2,590	2,460	2,510	1,825,900	2,510
2005-12-14	2,680	2,685	2,575	2,625	814,100	2,625
2005-12-13	2,675	2,680	2,635	2,675	806,100	2,675
2005-12-12	2,690	2,700	2,645	2,675	637,400	2,675
2005-12-09	2,565	2,635	2,545	2,605	1,578,500	2,605
2005-12-08	2,545	2,590	2,485	2,485	1,611,100	2,485
2005-12-07	2,450	2,540	2,435	2,495	1,204,000	2,495
2005-12-06	2,400	2,440	2,375	2,425	1,062,700	2,425
2005-12-05	2,450	2,470	2,415	2,440	1,024,100	2,440
2005-12-02	2,395	2,420	2,355	2,410	889,900	2,410
2005-12-01	2,300	2,395	2,285	2,390	803,100	2,390
2005-11-30	2,360	2,385	2,320	2,330	1,252,400	2,330
2005-11-29	2,180	2,380	2,180	2,350	1,980,200	2,350
2005-11-28	2,195	2,220	2,160	2,210	568,500	2,210
2005-11-25	2,145	2,190	2,110	2,175	683,300	2,175
2005-11-24	2,245	2,245	2,150	2,150	666,000	2,150
2005-11-22	2,205	2,225	2,190	2,205	1,174,800	2,205
2005-11-21	2,200	2,200	2,170	2,180	639,500	2,180
2005-11-18	2,200	2,200	2,135	2,160	732,100	2,160
2005-11-17	2,135	2,195	2,110	2,185	1,117,100	2,185
2005-11-16	2,030	2,100	2,020	2,095	702,800	2,095
2005-11-15	2,090	2,115	2,020	2,045	1,024,800	2,045
2005-11-14	2,130	2,155	2,110	2,115	511,600	2,115
2005-11-11	2,125	2,165	2,100	2,110	889,800	2,110
2005-11-10	2,185	2,190	2,130	2,165	605,100	2,165
2005-11-09	2,140	2,210	2,120	2,185	1,187,300	2,185
2005-11-08	2,135	2,210	2,135	2,175	861,800	2,175
2005-11-07	2,250	2,250	2,195	2,215	862,000	2,215
2005-11-04	2,245	2,250	2,205	2,220	1,066,300	2,220
2005-11-02	2,195	2,235	2,195	2,230	1,717,900	2,230
2005-11-01	2,205	2,205	2,180	2,185	540,200	2,185
2005-10-31	2,195	2,220	2,160	2,200	1,571,100	2,200
2005-10-28	2,085	2,180	2,080	2,145	1,159,600	2,145
2005-10-27	2,140	2,200	2,115	2,140	1,962,600	2,140
2005-10-26	2,020	2,105	2,015	2,095	1,154,900	2,095
2005-10-25	1,965	2,010	1,961	1,994	1,147,100	1,994
2005-10-24	2,010	2,015	1,930	1,947	2,009,600	1,947
2005-10-21	1,980	2,050	1,970	2,040	984,500	2,040
2005-10-20	2,060	2,060	2,015	2,020	647,900	2,020
2005-10-19	2,040	2,060	1,998	2,020	493,100	2,020
2005-10-18	1,992	2,045	1,985	2,015	738,200	2,015
2005-10-17	2,045	2,060	1,998	2,005	741,300	2,005
2005-10-14	2,090	2,090	2,030	2,035	733,000	2,035
2005-10-13	2,090	2,095	2,055	2,090	776,400	2,090
2005-10-12	2,180	2,180	2,080	2,120	1,500,200	2,120
2005-10-11	2,040	2,180	2,030	2,180	1,816,600	2,180
2005-10-07	1,961	2,045	1,961	2,015	1,017,300	2,015
2005-10-06	1,990	2,045	1,968	1,988	1,528,000	1,988
2005-10-05	2,055	2,100	2,010	2,010	711,900	2,010
2005-10-04	2,095	2,135	2,060	2,075	967,300	2,075
2005-10-03	2,130	2,150	2,050	2,095	1,253,700	2,095
2005-09-30	2,220	2,225	2,080	2,170	1,283,200	2,170
2005-09-29	2,300	2,355	2,155	2,220	2,055,700	2,220
2005-09-28	2,070	2,245	2,070	2,220	2,178,900	2,220
2005-09-27	2,060	2,125	2,025	2,030	1,757,900	2,030
2005-09-26	2,105	2,255	2,080	2,150	3,208,700	2,150
2005-09-22	1,889	1,970	1,868	1,962	2,413,600	1,962
2005-09-21	1,846	1,881	1,836	1,881	1,290,600	1,881
2005-09-20	1,824	1,840	1,815	1,840	477,100	1,840
2005-09-16	1,810	1,834	1,801	1,824	552,300	1,824
2005-09-15	1,810	1,840	1,801	1,822	662,800	1,822
2005-09-14	1,845	1,846	1,811	1,815	1,076,100	1,815
2005-09-13	1,831	1,867	1,831	1,856	697,800	1,856
2005-09-12	1,855	1,880	1,846	1,857	1,046,300	1,857
2005-09-09	1,833	1,849	1,810	1,837	1,444,500	1,837
2005-09-08	1,835	1,835	1,782	1,803	891,000	1,803
2005-09-07	1,850	1,850	1,826	1,834	822,300	1,834
2005-09-06	1,824	1,834	1,813	1,824	1,095,700	1,824
2005-09-05	1,810	1,833	1,797	1,803	1,033,800	1,803
2005-09-02	1,800	1,817	1,766	1,796	1,839,900	1,796
2005-09-01	1,720	1,785	1,719	1,776	2,242,600	1,776
2005-08-31	1,698	1,700	1,684	1,695	369,300	1,695
2005-08-30	1,676	1,720	1,662	1,709	830,600	1,709
2005-08-29	1,661	1,668	1,646	1,651	548,200	1,651
2005-08-26	1,678	1,678	1,665	1,671	367,400	1,671
2005-08-25	1,680	1,686	1,668	1,678	495,100	1,678
2005-08-24	1,667	1,695	1,662	1,675	641,300	1,675
2005-08-23	1,700	1,704	1,682	1,687	1,296,500	1,687
2005-08-22	1,629	1,685	1,620	1,681	1,487,100	1,681
2005-08-19	1,625	1,630	1,585	1,599	725,500	1,599
2005-08-18	1,639	1,642	1,620	1,624	527,100	1,624
2005-08-17	1,631	1,644	1,619	1,619	516,100	1,619
2005-08-16	1,640	1,647	1,628	1,647	395,000	1,647
2005-08-15	1,620	1,634	1,616	1,627	766,100	1,627
2005-08-12	1,660	1,665	1,636	1,641	677,100	1,641
2005-08-11	1,657	1,661	1,645	1,654	1,272,800	1,654
2005-08-10	1,595	1,648	1,595	1,640	1,658,800	1,640
2005-08-09	1,579	1,594	1,575	1,593	881,100	1,593
2005-08-08	1,510	1,574	1,502	1,571	910,500	1,571
2005-08-05	1,570	1,580	1,536	1,557	800,100	1,557
2005-08-04	1,592	1,594	1,573	1,583	1,511,400	1,583
2005-08-03	1,569	1,580	1,557	1,574	1,021,800	1,574
2005-08-02	1,580	1,580	1,536	1,546	1,002,300	1,546
2005-08-01	1,555	1,599	1,550	1,578	2,321,800	1,578
2005-07-29	1,515	1,540	1,512	1,534	2,580,500	1,534
2005-07-28	1,478	1,488	1,469	1,476	1,107,700	1,476
2005-07-27	1,476	1,487	1,473	1,475	994,900	1,475
2005-07-26	1,476	1,495	1,474	1,481	835,700	1,481
2005-07-25	1,495	1,506	1,486	1,496	922,700	1,496
2005-07-22	1,501	1,507	1,492	1,503	731,400	1,503
2005-07-21	1,505	1,513	1,499	1,501	896,500	1,501
2005-07-20	1,499	1,500	1,492	1,497	903,100	1,497
2005-07-19	1,470	1,497	1,462	1,487	1,775,900	1,487
2005-07-15	1,475	1,491	1,459	1,461	2,260,800	1,461
2005-07-14	1,443	1,460	1,431	1,445	1,447,500	1,445
2005-07-13	1,425	1,434	1,407	1,429	1,201,400	1,429
2005-07-12	1,395	1,420	1,390	1,417	2,066,700	1,417
2005-07-11	1,365	1,385	1,360	1,380	836,600	1,380
2005-07-08	1,370	1,372	1,356	1,360	648,400	1,360
2005-07-07	1,380	1,380	1,372	1,376	460,200	1,376
2005-07-06	1,395	1,396	1,377	1,379	1,286,200	1,379
2005-07-05	1,373	1,383	1,369	1,382	1,438,200	1,382
2005-07-04	1,356	1,366	1,349	1,360	1,286,700	1,360
2005-07-01	1,329	1,340	1,312	1,331	642,400	1,331
2005-06-30	1,339	1,340	1,311	1,323	1,142,200	1,323
2005-06-29	1,333	1,346	1,325	1,336	984,400	1,336
2005-06-28	1,305	1,325	1,303	1,323	691,300	1,323
2005-06-27	1,305	1,320	1,305	1,308	624,000	1,308
2005-06-24	1,304	1,328	1,303	1,319	989,400	1,319
2005-06-23	1,340	1,341	1,318	1,324	1,155,500	1,324
2005-06-22	1,360	1,360	1,335	1,350	1,284,200	1,350
2005-06-21	1,360	1,377	1,352	1,360	597,500	1,360
2005-06-20	1,375	1,378	1,365	1,369	384,900	1,369
2005-06-17	1,367	1,375	1,364	1,368	1,198,400	1,368
2005-06-16	1,343	1,359	1,342	1,357	648,300	1,357
2005-06-15	1,340	1,349	1,331	1,340	377,700	1,340
2005-06-14	1,337	1,339	1,306	1,331	988,100	1,331
2005-06-13	1,366	1,369	1,338	1,341	644,900	1,341
2005-06-10	1,348	1,364	1,332	1,359	1,938,500	1,359
2005-06-09	1,325	1,341	1,316	1,328	1,575,000	1,328
2005-06-08	1,310	1,318	1,303	1,316	664,400	1,316
2005-06-07	1,316	1,316	1,292	1,300	1,197,200	1,300
2005-06-06	1,287	1,309	1,280	1,306	619,600	1,306
2005-06-03	1,324	1,324	1,293	1,300	570,900	1,300
2005-06-02	1,322	1,324	1,302	1,308	815,900	1,308
2005-06-01	1,301	1,313	1,296	1,308	837,600	1,308
2005-05-31	1,288	1,298	1,276	1,291	954,700	1,291
2005-05-30	1,290	1,298	1,286	1,287	656,400	1,287
2005-05-27	1,275	1,290	1,273	1,286	1,097,900	1,286
2005-05-26	1,279	1,290	1,270	1,274	1,858,700	1,274
2005-05-25	1,350	1,352	1,308	1,319	1,099,300	1,319
2005-05-24	1,358	1,359	1,346	1,355	817,600	1,355
2005-05-23	1,356	1,363	1,346	1,358	650,100	1,358
2005-05-20	1,340	1,355	1,336	1,353	1,784,500	1,353
2005-05-19	1,308	1,321	1,307	1,315	892,600	1,315
2005-05-18	1,291	1,305	1,283	1,295	682,100	1,295
2005-05-17	1,325	1,335	1,251	1,279	1,512,300	1,279
2005-05-16	1,337	1,346	1,304	1,313	795,300	1,313
2005-05-13	1,350	1,361	1,333	1,349	805,200	1,349
2005-05-12	1,373	1,374	1,352	1,374	693,700	1,374
2005-05-11	1,375	1,379	1,352	1,372	927,300	1,372
2005-05-10	1,400	1,415	1,381	1,395	1,990,000	1,395
2005-05-09	1,369	1,373	1,359	1,370	755,300	1,370
2005-05-06	1,363	1,379	1,360	1,369	636,100	1,369
2005-05-02	1,346	1,360	1,331	1,350	837,600	1,350
2005-04-28	1,378	1,381	1,336	1,350	2,035,700	1,350
2005-04-27	1,353	1,410	1,345	1,407	998,200	1,407
2005-04-26	1,390	1,395	1,381	1,381	478,500	1,381
2005-04-25	1,403	1,407	1,385	1,398	607,300	1,398
2005-04-22	1,429	1,429	1,392	1,401	1,399,700	1,401
2005-04-21	1,341	1,375	1,321	1,369	1,735,600	1,369
2005-04-20	1,415	1,416	1,378	1,381	1,075,500	1,381
2005-04-19	1,360	1,416	1,351	1,382	2,602,900	1,382
2005-04-18	1,310	1,350	1,309	1,309	1,639,400	1,309
2005-04-15	1,410	1,410	1,383	1,383	813,900	1,383
2005-04-14	1,435	1,436	1,402	1,426	1,124,500	1,426
2005-04-13	1,450	1,463	1,445	1,450	981,000	1,450
2005-04-12	1,450	1,465	1,433	1,443	1,293,800	1,443
2005-04-11	1,483	1,489	1,466	1,467	970,900	1,467
2005-04-08	1,510	1,523	1,501	1,510	640,400	1,510
2005-04-07	1,489	1,492	1,478	1,490	701,700	1,490
2005-04-06	1,523	1,523	1,496	1,498	564,900	1,498
2005-04-05	1,509	1,525	1,508	1,523	725,000	1,523
2005-04-04	1,500	1,513	1,488	1,508	614,900	1,508
2005-04-01	1,491	1,491	1,472	1,482	516,800	1,482
2005-03-31	1,441	1,482	1,441	1,479	728,300	1,479
2005-03-30	1,450	1,460	1,426	1,441	668,300	1,441
2005-03-29	1,489	1,505	1,468	1,468	551,100	1,468
2005-03-28	1,474	1,495	1,466	1,476	520,800	1,476
2005-03-25	1,469	1,474	1,460	1,466	529,000	1,466
2005-03-24	1,475	1,485	1,470	1,485	475,100	1,485
2005-03-23	1,499	1,499	1,481	1,491	358,900	1,491
2005-03-22	1,490	1,505	1,485	1,486	733,500	1,486
2005-03-18	1,492	1,507	1,492	1,494	739,500	1,494
2005-03-17	1,500	1,514	1,488	1,488	536,700	1,488
2005-03-16	1,518	1,527	1,503	1,518	481,600	1,518
2005-03-15	1,555	1,555	1,516	1,531	381,900	1,531
2005-03-14	1,514	1,551	1,514	1,539	1,140,700	1,539
2005-03-11	1,541	1,561	1,511	1,514	1,946,200	1,514
2005-03-10	1,555	1,574	1,555	1,557	446,300	1,557
2005-03-09	1,555	1,574	1,555	1,563	580,700	1,563
2005-03-08	1,550	1,557	1,543	1,547	598,000	1,547
2005-03-07	1,578	1,578	1,553	1,554	508,400	1,554
2005-03-04	1,568	1,575	1,544	1,569	994,300	1,569
2005-03-03	1,550	1,568	1,545	1,563	767,300	1,563
2005-03-02	1,546	1,554	1,536	1,551	885,700	1,551
2005-03-01	1,527	1,538	1,525	1,528	390,400	1,528
2005-02-28	1,501	1,525	1,485	1,525	376,700	1,525
2005-02-25	1,499	1,512	1,492	1,500	346,900	1,500
2005-02-24	1,480	1,506	1,476	1,498	914,100	1,498
2005-02-23	1,510	1,510	1,481	1,484	627,200	1,484
2005-02-22	1,520	1,524	1,510	1,511	524,200	1,511
2005-02-21	1,539	1,540	1,513	1,519	470,300	1,519
2005-02-18	1,502	1,533	1,490	1,525	916,400	1,525
2005-02-17	1,494	1,495	1,476	1,484	745,700	1,484
2005-02-16	1,515	1,522	1,500	1,510	584,600	1,510
2005-02-15	1,541	1,541	1,512	1,525	836,400	1,525
2005-02-14	1,569	1,570	1,545	1,545	609,100	1,545
2005-02-10	1,540	1,556	1,528	1,555	837,600	1,555
2005-02-09	1,530	1,543	1,522	1,535	606,100	1,535
2005-02-08	1,510	1,533	1,510	1,520	792,500	1,520
2005-02-07	1,541	1,541	1,516	1,533	980,100	1,533
2005-02-04	1,550	1,558	1,537	1,540	797,400	1,540
2005-02-03	1,560	1,562	1,530	1,538	1,511,000	1,538
2005-02-02	1,518	1,564	1,507	1,530	2,358,400	1,530
2005-02-01	1,498	1,528	1,493	1,501	1,793,900	1,501
2005-01-31	1,490	1,497	1,475	1,481	859,700	1,481
2005-01-28	1,495	1,495	1,468	1,475	752,300	1,475
2005-01-27	1,502	1,511	1,490	1,499	737,200	1,499
2005-01-26	1,494	1,500	1,489	1,494	830,400	1,494
2005-01-25	1,494	1,497	1,472	1,472	745,500	1,472
2005-01-24	1,458	1,498	1,454	1,488	599,100	1,488
2005-01-21	1,425	1,475	1,425	1,456	597,200	1,456
2005-01-20	1,437	1,439	1,426	1,430	895,600	1,430
2005-01-19	1,472	1,472	1,452	1,460	705,300	1,460
2005-01-18	1,493	1,500	1,458	1,471	1,027,100	1,471
2005-01-17	1,509	1,520	1,502	1,506	1,077,200	1,506
2005-01-14	1,445	1,511	1,441	1,508	1,588,400	1,508
2005-01-13	1,468	1,468	1,443	1,457	785,000	1,457
2005-01-12	1,465	1,470	1,453	1,467	713,500	1,467
2005-01-11	1,428	1,470	1,428	1,463	1,331,500	1,463
2005-01-07	1,405	1,437	1,405	1,420	1,207,800	1,420
2005-01-06	1,415	1,415	1,399	1,405	830,700	1,405
2005-01-05	1,410	1,424	1,402	1,419	1,209,200	1,419
2005-01-04	1,390	1,418	1,383	1,415	370,700	1,415

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30