6305 日立建機(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,200	3,230	3,180	3,200	393,900	3,200
2006-12-28	3,220	3,240	3,170	3,200	580,200	3,200
2006-12-27	3,240	3,270	3,210	3,220	787,800	3,220
2006-12-26	3,220	3,240	3,190	3,220	1,215,500	3,220
2006-12-25	3,230	3,270	3,180	3,260	1,929,300	3,260
2006-12-22	3,160	3,180	3,120	3,180	1,538,900	3,180
2006-12-21	3,110	3,230	3,110	3,200	3,756,000	3,200
2006-12-20	2,985	3,080	2,980	3,070	1,882,500	3,070
2006-12-19	3,000	3,040	2,955	2,955	1,632,100	2,955
2006-12-18	3,050	3,100	3,020	3,030	1,960,400	3,030
2006-12-15	2,955	3,040	2,955	3,040	2,725,600	3,040
2006-12-14	2,900	2,945	2,885	2,935	1,225,700	2,935
2006-12-13	2,905	2,915	2,880	2,905	999,900	2,905
2006-12-12	2,915	2,945	2,900	2,905	2,317,400	2,905
2006-12-11	2,805	2,875	2,785	2,860	1,600,900	2,860
2006-12-08	2,785	2,820	2,765	2,765	1,183,000	2,765
2006-12-07	2,780	2,790	2,745	2,760	1,005,200	2,760
2006-12-06	2,780	2,785	2,745	2,770	537,400	2,770
2006-12-05	2,810	2,825	2,755	2,770	894,900	2,770
2006-12-04	2,820	2,825	2,785	2,810	593,700	2,810
2006-12-01	2,790	2,845	2,785	2,805	1,727,100	2,805
2006-11-30	2,740	2,780	2,730	2,760	1,008,400	2,760
2006-11-29	2,725	2,730	2,700	2,710	986,800	2,710
2006-11-28	2,610	2,710	2,610	2,700	643,200	2,700
2006-11-27	2,650	2,680	2,635	2,675	612,300	2,675
2006-11-24	2,675	2,695	2,640	2,690	1,127,400	2,690
2006-11-22	2,610	2,745	2,600	2,725	1,303,700	2,725
2006-11-21	2,635	2,660	2,600	2,630	795,200	2,630
2006-11-20	2,690	2,700	2,630	2,635	888,200	2,635
2006-11-17	2,750	2,755	2,690	2,730	1,125,200	2,730
2006-11-16	2,775	2,825	2,760	2,765	877,900	2,765
2006-11-15	2,775	2,795	2,770	2,780	722,700	2,780
2006-11-14	2,725	2,800	2,725	2,750	1,111,600	2,750
2006-11-13	2,720	2,730	2,665	2,695	1,222,600	2,695
2006-11-10	2,735	2,795	2,720	2,740	1,116,500	2,740
2006-11-09	2,785	2,800	2,745	2,750	668,600	2,750
2006-11-08	2,815	2,815	2,770	2,770	486,700	2,770
2006-11-07	2,835	2,840	2,785	2,800	894,400	2,800
2006-11-06	2,760	2,830	2,760	2,810	936,000	2,810
2006-11-02	2,790	2,805	2,755	2,785	1,144,600	2,785
2006-11-01	2,795	2,835	2,775	2,830	1,397,900	2,830
2006-10-31	2,750	2,825	2,750	2,780	1,398,900	2,780
2006-10-30	2,815	2,845	2,740	2,790	1,363,900	2,790
2006-10-27	2,890	2,920	2,820	2,870	1,936,300	2,870
2006-10-26	2,870	2,930	2,870	2,910	1,216,900	2,910
2006-10-25	2,895	2,895	2,835	2,850	1,229,300	2,850
2006-10-24	2,905	2,910	2,870	2,890	987,300	2,890
2006-10-23	2,835	2,875	2,810	2,855	2,097,900	2,855
2006-10-20	2,915	2,935	2,905	2,915	901,300	2,915
2006-10-19	2,930	2,940	2,885	2,895	1,330,800	2,895
2006-10-18	2,865	2,885	2,835	2,880	1,236,000	2,880
2006-10-17	2,890	2,925	2,870	2,890	2,013,300	2,890
2006-10-16	2,750	2,875	2,750	2,870	3,136,400	2,870
2006-10-13	2,725	2,745	2,710	2,735	1,466,500	2,735
2006-10-12	2,680	2,700	2,665	2,670	1,194,300	2,670
2006-10-11	2,735	2,750	2,665	2,675	1,524,600	2,675
2006-10-10	2,660	2,750	2,660	2,700	1,633,700	2,700
2006-10-06	2,695	2,715	2,660	2,695	1,384,000	2,695
2006-10-05	2,670	2,690	2,645	2,680	982,000	2,680
2006-10-04	2,700	2,710	2,620	2,630	1,132,500	2,630
2006-10-03	2,650	2,700	2,625	2,685	1,270,800	2,685
2006-10-02	2,645	2,675	2,615	2,650	1,393,100	2,650
2006-09-29	2,670	2,685	2,615	2,640	968,700	2,640
2006-09-28	2,615	2,645	2,605	2,630	1,119,400	2,630
2006-09-27	2,570	2,600	2,550	2,595	1,322,700	2,595
2006-09-26	2,540	2,585	2,480	2,505	1,948,100	2,505
2006-09-25	2,595	2,595	2,520	2,550	1,579,400	2,550
2006-09-22	2,635	2,655	2,605	2,615	1,875,300	2,615
2006-09-21	2,690	2,700	2,675	2,685	1,323,600	2,685
2006-09-20	2,665	2,680	2,630	2,660	1,084,300	2,660
2006-09-19	2,655	2,705	2,650	2,670	1,599,900	2,670
2006-09-15	2,640	2,655	2,605	2,610	1,014,400	2,610
2006-09-14	2,600	2,645	2,575	2,620	1,265,800	2,620
2006-09-13	2,640	2,660	2,535	2,575	1,855,500	2,575
2006-09-12	2,650	2,650	2,585	2,600	1,912,300	2,600
2006-09-11	2,720	2,735	2,650	2,650	1,752,100	2,650
2006-09-08	2,690	2,715	2,645	2,700	2,190,000	2,700
2006-09-07	2,745	2,760	2,715	2,725	2,143,300	2,725
2006-09-06	2,710	2,780	2,710	2,760	2,932,400	2,760
2006-09-05	2,730	2,740	2,700	2,710	1,406,000	2,710
2006-09-04	2,685	2,725	2,685	2,710	3,253,700	2,710
2006-09-01	2,595	2,685	2,580	2,665	3,817,700	2,665
2006-08-31	2,565	2,590	2,555	2,590	2,062,700	2,590
2006-08-30	2,590	2,610	2,550	2,550	4,390,600	2,550
2006-08-29	2,500	2,525	2,485	2,500	1,020,100	2,500
2006-08-28	2,525	2,525	2,435	2,485	1,202,400	2,485
2006-08-25	2,550	2,595	2,520	2,530	2,983,300	2,530
2006-08-24	2,520	2,560	2,505	2,540	2,683,100	2,540
2006-08-23	2,525	2,530	2,490	2,525	1,427,000	2,525
2006-08-22	2,450	2,520	2,425	2,515	2,419,500	2,515
2006-08-21	2,465	2,485	2,420	2,425	1,903,400	2,425
2006-08-18	2,485	2,490	2,430	2,450	1,947,400	2,450
2006-08-17	2,520	2,535	2,465	2,485	1,923,100	2,485
2006-08-16	2,515	2,520	2,480	2,480	1,583,800	2,480
2006-08-15	2,420	2,485	2,415	2,460	1,666,100	2,460
2006-08-14	2,400	2,420	2,350	2,400	2,944,100	2,400
2006-08-11	2,445	2,475	2,425	2,425	1,781,900	2,425
2006-08-10	2,450	2,480	2,420	2,425	2,296,100	2,425
2006-08-09	2,445	2,520	2,375	2,495	2,681,100	2,495
2006-08-08	2,450	2,465	2,410	2,450	3,308,400	2,450
2006-08-07	2,540	2,545	2,450	2,480	2,179,400	2,480
2006-08-04	2,660	2,675	2,555	2,585	1,975,100	2,585
2006-08-03	2,690	2,710	2,665	2,675	789,100	2,675
2006-08-02	2,630	2,665	2,615	2,660	1,435,400	2,660
2006-08-01	2,695	2,705	2,655	2,675	1,336,200	2,675
2006-07-31	2,700	2,735	2,695	2,695	1,206,800	2,695
2006-07-28	2,720	2,725	2,665	2,675	1,874,000	2,675
2006-07-27	2,510	2,610	2,510	2,600	1,048,300	2,600
2006-07-26	2,585	2,590	2,520	2,535	859,100	2,535
2006-07-25	2,555	2,575	2,545	2,545	664,700	2,545
2006-07-24	2,520	2,530	2,425	2,495	1,189,000	2,495
2006-07-21	2,550	2,565	2,510	2,530	529,300	2,530
2006-07-20	2,570	2,570	2,530	2,550	863,100	2,550
2006-07-19	2,405	2,470	2,380	2,425	1,207,300	2,425
2006-07-18	2,470	2,475	2,350	2,370	1,643,800	2,370
2006-07-14	2,530	2,560	2,475	2,500	1,585,700	2,500
2006-07-13	2,540	2,650	2,505	2,575	2,273,600	2,575
2006-07-12	2,675	2,680	2,585	2,615	1,121,400	2,615
2006-07-11	2,700	2,705	2,640	2,675	1,286,700	2,675
2006-07-10	2,675	2,725	2,640	2,720	2,716,400	2,720
2006-07-07	2,805	2,830	2,755	2,755	1,047,300	2,755
2006-07-06	2,775	2,790	2,745	2,770	756,200	2,770
2006-07-05	2,775	2,815	2,750	2,800	1,004,000	2,800
2006-07-04	2,820	2,835	2,805	2,815	958,300	2,815
2006-07-03	2,775	2,805	2,770	2,775	628,500	2,775
2006-06-30	2,740	2,755	2,700	2,755	1,549,200	2,755
2006-06-29	2,635	2,665	2,625	2,635	1,019,700	2,635
2006-06-28	2,600	2,650	2,595	2,615	1,031,300	2,615
2006-06-27	2,660	2,705	2,655	2,665	1,144,700	2,665
2006-06-26	2,615	2,645	2,575	2,645	999,900	2,645
2006-06-23	2,540	2,635	2,520	2,615	897,400	2,615
2006-06-22	2,500	2,605	2,500	2,600	1,862,700	2,600
2006-06-21	2,455	2,520	2,400	2,460	1,551,600	2,460
2006-06-20	2,490	2,525	2,415	2,430	1,860,600	2,430
2006-06-19	2,600	2,600	2,540	2,550	1,167,700	2,550
2006-06-16	2,635	2,640	2,585	2,635	1,585,700	2,635
2006-06-15	2,435	2,515	2,435	2,475	1,268,900	2,475
2006-06-14	2,265	2,395	2,250	2,365	1,495,400	2,365
2006-06-13	2,475	2,475	2,345	2,345	1,586,700	2,345
2006-06-12	2,450	2,515	2,420	2,480	1,560,300	2,480
2006-06-09	2,390	2,500	2,390	2,445	2,456,500	2,445
2006-06-08	2,355	2,435	2,330	2,355	2,521,000	2,355
2006-06-07	2,590	2,595	2,410	2,425	2,552,000	2,425
2006-06-06	2,650	2,665	2,620	2,630	1,156,100	2,630
2006-06-05	2,715	2,740	2,680	2,725	654,700	2,725
2006-06-02	2,675	2,750	2,560	2,735	1,552,300	2,735
2006-06-01	2,745	2,750	2,610	2,660	1,422,700	2,660
2006-05-31	2,695	2,730	2,615	2,700	1,492,400	2,700
2006-05-30	2,795	2,820	2,765	2,775	917,700	2,775
2006-05-29	2,840	2,840	2,765	2,780	992,300	2,780
2006-05-26	2,730	2,770	2,715	2,745	1,195,400	2,745
2006-05-25	2,745	2,750	2,680	2,695	1,096,400	2,695
2006-05-24	2,635	2,705	2,625	2,705	2,174,000	2,705
2006-05-23	2,650	2,700	2,585	2,590	3,196,200	2,590
2006-05-22	2,910	2,955	2,725	2,750	1,924,500	2,750
2006-05-19	2,865	2,895	2,810	2,890	740,700	2,890
2006-05-18	2,895	2,925	2,850	2,885	1,324,900	2,885
2006-05-17	2,860	2,975	2,850	2,935	1,687,200	2,935
2006-05-16	3,020	3,070	2,830	2,865	2,107,700	2,865
2006-05-15	3,000	3,070	2,990	3,000	867,200	3,000
2006-05-12	3,060	3,130	3,050	3,100	1,010,300	3,100
2006-05-11	3,200	3,260	3,130	3,170	675,700	3,170
2006-05-10	3,260	3,290	3,210	3,220	1,191,400	3,220
2006-05-09	3,220	3,270	3,190	3,230	1,211,300	3,230
2006-05-08	3,230	3,230	3,150	3,220	1,155,500	3,220
2006-05-02	3,060	3,150	3,060	3,130	772,300	3,130
2006-05-01	3,070	3,120	3,060	3,080	1,167,400	3,080
2006-04-28	3,040	3,150	3,030	3,110	2,566,500	3,110
2006-04-27	3,120	3,230	3,090	3,160	3,202,500	3,160
2006-04-26	3,150	3,180	2,925	2,980	4,947,700	2,980
2006-04-25	3,090	3,090	2,980	3,060	1,878,500	3,060
2006-04-24	3,270	3,270	3,080	3,100	1,676,600	3,100
2006-04-21	3,190	3,320	3,160	3,260	1,320,200	3,260
2006-04-20	3,220	3,230	3,190	3,210	674,500	3,210
2006-04-19	3,200	3,240	3,190	3,220	726,400	3,220
2006-04-18	3,090	3,180	3,090	3,170	660,300	3,170
2006-04-17	3,130	3,190	3,100	3,100	819,500	3,100
2006-04-14	3,110	3,140	3,070	3,120	653,300	3,120
2006-04-13	3,110	3,170	3,090	3,140	909,500	3,140
2006-04-12	3,190	3,240	3,110	3,130	904,400	3,130
2006-04-11	3,250	3,280	3,160	3,240	611,700	3,240
2006-04-10	3,280	3,290	3,240	3,270	748,500	3,270
2006-04-07	3,220	3,300	3,180	3,290	1,195,300	3,290
2006-04-06	3,100	3,250	3,100	3,220	1,261,200	3,220
2006-04-05	3,190	3,200	3,050	3,100	828,300	3,100
2006-04-04	3,190	3,200	3,130	3,150	569,900	3,150
2006-04-03	3,130	3,200	3,110	3,160	1,255,600	3,160
2006-03-31	3,120	3,130	3,080	3,100	1,215,600	3,100
2006-03-30	3,090	3,120	3,050	3,090	1,152,100	3,090
2006-03-29	2,990	3,110	2,980	3,080	1,654,600	3,080
2006-03-28	2,875	2,980	2,865	2,960	799,600	2,960
2006-03-27	2,880	2,940	2,880	2,915	702,400	2,915
2006-03-24	2,885	2,950	2,855	2,880	863,000	2,880
2006-03-23	2,905	2,960	2,905	2,925	2,446,800	2,925
2006-03-22	2,750	2,840	2,750	2,825	2,459,200	2,825
2006-03-20	2,685	2,730	2,675	2,710	1,212,300	2,710
2006-03-17	2,685	2,720	2,635	2,675	1,146,400	2,675
2006-03-16	2,725	2,740	2,675	2,695	1,021,500	2,695
2006-03-15	2,830	2,840	2,725	2,740	923,200	2,740
2006-03-14	2,860	2,875	2,770	2,790	1,105,000	2,790
2006-03-13	2,780	2,860	2,770	2,860	1,547,700	2,860
2006-03-10	2,625	2,740	2,625	2,730	1,662,300	2,730
2006-03-09	2,620	2,705	2,600	2,665	2,069,300	2,665
2006-03-08	2,680	2,695	2,610	2,640	882,100	2,640
2006-03-07	2,775	2,790	2,705	2,715	643,800	2,715
2006-03-06	2,730	2,795	2,695	2,790	687,300	2,790
2006-03-03	2,785	2,790	2,695	2,725	875,400	2,725
2006-03-02	2,870	2,905	2,800	2,820	958,600	2,820
2006-03-01	2,830	2,880	2,770	2,810	894,500	2,810
2006-02-28	2,940	2,940	2,810	2,900	1,233,100	2,900
2006-02-27	2,890	2,975	2,885	2,945	847,900	2,945
2006-02-24	2,895	2,895	2,830	2,870	620,100	2,870
2006-02-23	2,815	2,895	2,790	2,890	1,003,600	2,890
2006-02-22	2,790	2,850	2,730	2,790	1,128,300	2,790
2006-02-21	2,530	2,725	2,530	2,715	1,423,400	2,715
2006-02-20	2,550	2,595	2,505	2,510	1,286,800	2,510
2006-02-17	2,730	2,755	2,620	2,660	1,166,400	2,660
2006-02-16	2,760	2,775	2,635	2,755	1,169,200	2,755
2006-02-15	2,840	2,880	2,760	2,760	1,494,300	2,760
2006-02-14	2,705	2,785	2,555	2,760	3,704,100	2,760
2006-02-13	2,975	2,980	2,770	2,785	2,045,500	2,785
2006-02-10	3,110	3,130	2,950	3,090	1,508,600	3,090
2006-02-09	3,140	3,150	3,090	3,150	991,300	3,150
2006-02-08	3,150	3,160	3,060	3,100	706,200	3,100
2006-02-07	3,160	3,220	3,160	3,170	541,700	3,170
2006-02-06	3,200	3,230	3,150	3,190	425,500	3,190
2006-02-03	3,120	3,200	3,120	3,190	751,700	3,190
2006-02-02	3,230	3,290	3,140	3,160	1,317,100	3,160
2006-02-01	3,280	3,300	3,230	3,250	805,500	3,250
2006-01-31	3,170	3,260	3,160	3,240	1,771,700	3,240
2006-01-30	3,340	3,440	3,310	3,320	959,900	3,320
2006-01-27	3,240	3,290	3,180	3,290	1,090,000	3,290
2006-01-26	3,140	3,150	3,070	3,120	468,400	3,120
2006-01-25	3,040	3,170	3,010	3,040	1,032,400	3,040
2006-01-24	2,915	3,020	2,915	2,970	759,400	2,970
2006-01-23	2,900	3,030	2,885	2,925	1,033,400	2,925
2006-01-20	3,200	3,250	3,000	3,080	1,940,300	3,080
2006-01-19	2,870	3,020	2,870	3,010	662,100	3,010
2006-01-18	2,790	2,895	2,700	2,875	1,283,300	2,875
2006-01-17	3,020	3,080	2,980	3,000	1,150,900	3,000
2006-01-16	3,120	3,150	3,030	3,100	1,304,300	3,100
2006-01-13	3,030	3,160	2,980	3,130	2,097,700	3,130
2006-01-12	2,900	2,965	2,860	2,950	929,900	2,950
2006-01-11	2,795	2,845	2,765	2,830	440,900	2,830
2006-01-10	2,965	2,970	2,795	2,820	889,500	2,820
2006-01-06	2,900	2,900	2,860	2,885	617,900	2,885
2006-01-05	2,990	2,995	2,840	2,860	1,023,600	2,860
2006-01-04	2,800	2,925	2,760	2,910	729,600	2,910

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