6305 日立建機(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,450	2,450	2,395	2,415	1,429,700	2,415
2009-12-29	2,435	2,465	2,430	2,440	1,684,700	2,440
2009-12-28	2,395	2,450	2,395	2,430	1,813,100	2,430
2009-12-25	2,390	2,395	2,365	2,370	1,323,100	2,370
2009-12-24	2,355	2,410	2,355	2,385	2,428,000	2,385
2009-12-22	2,285	2,345	2,275	2,345	1,873,700	2,345
2009-12-21	2,285	2,290	2,260	2,265	662,600	2,265
2009-12-18	2,260	2,280	2,225	2,275	1,355,200	2,275
2009-12-17	2,300	2,320	2,270	2,270	2,422,100	2,270
2009-12-16	2,350	2,370	2,290	2,295	1,986,900	2,295
2009-12-15	2,320	2,355	2,295	2,340	1,744,100	2,340
2009-12-14	2,330	2,355	2,280	2,325	2,099,000	2,325
2009-12-11	2,255	2,325	2,230	2,320	4,413,500	2,320
2009-12-10	2,235	2,275	2,210	2,215	1,909,500	2,215
2009-12-09	2,260	2,290	2,240	2,255	2,370,000	2,255
2009-12-08	2,255	2,300	2,255	2,300	2,973,700	2,300
2009-12-07	2,335	2,360	2,310	2,330	3,177,700	2,330
2009-12-04	2,295	2,305	2,240	2,270	3,047,700	2,270
2009-12-03	2,180	2,290	2,180	2,290	3,678,400	2,290
2009-12-02	2,140	2,195	2,125	2,165	2,178,600	2,165
2009-12-01	2,000	2,135	1,998	2,130	3,542,000	2,130
2009-11-30	1,988	2,040	1,981	2,020	2,681,100	2,020
2009-11-27	2,015	2,020	1,925	1,927	4,812,500	1,927
2009-11-26	2,080	2,135	2,070	2,075	2,161,200	2,075
2009-11-25	2,040	2,130	2,015	2,120	2,941,000	2,120
2009-11-24	2,165	2,175	2,065	2,080	1,905,100	2,080
2009-11-20	2,115	2,175	2,110	2,160	1,526,900	2,160
2009-11-19	2,180	2,180	2,130	2,155	2,083,200	2,155
2009-11-18	2,205	2,215	2,145	2,170	1,548,500	2,170
2009-11-17	2,210	2,260	2,185	2,195	1,955,900	2,195
2009-11-16	2,245	2,270	2,185	2,205	1,760,600	2,205
2009-11-13	2,295	2,320	2,230	2,235	2,842,700	2,235
2009-11-12	2,300	2,350	2,300	2,320	2,129,400	2,320
2009-11-11	2,325	2,330	2,270	2,290	1,629,500	2,290
2009-11-10	2,345	2,360	2,275	2,285	2,375,300	2,285
2009-11-09	2,245	2,340	2,230	2,300	2,374,900	2,300
2009-11-06	2,270	2,275	2,220	2,240	1,389,600	2,240
2009-11-05	2,215	2,230	2,175	2,220	2,214,100	2,220
2009-11-04	2,165	2,220	2,150	2,210	2,285,600	2,210
2009-11-02	2,105	2,130	2,100	2,110	2,076,800	2,110
2009-10-30	2,215	2,240	2,185	2,185	2,340,500	2,185
2009-10-29	2,140	2,190	2,135	2,170	2,650,300	2,170
2009-10-28	2,265	2,270	2,200	2,220	2,787,600	2,220
2009-10-27	2,370	2,390	2,280	2,290	2,813,600	2,290
2009-10-26	2,330	2,400	2,325	2,400	2,336,900	2,400
2009-10-23	2,290	2,340	2,280	2,335	2,319,000	2,335
2009-10-22	2,260	2,285	2,240	2,265	1,551,500	2,265
2009-10-21	2,265	2,300	2,240	2,280	1,412,700	2,280
2009-10-20	2,295	2,300	2,260	2,270	2,079,500	2,270
2009-10-19	2,210	2,240	2,185	2,225	2,205,900	2,225
2009-10-16	2,235	2,250	2,200	2,245	2,393,900	2,245
2009-10-15	2,195	2,220	2,165	2,200	2,098,800	2,200
2009-10-14	2,170	2,175	2,120	2,135	1,970,900	2,135
2009-10-13	2,115	2,240	2,110	2,190	4,457,100	2,190
2009-10-09	2,055	2,090	2,035	2,085	4,415,700	2,085
2009-10-08	1,960	1,989	1,934	1,985	2,157,600	1,985
2009-10-07	1,878	1,952	1,875	1,941	2,383,600	1,941
2009-10-06	1,854	1,885	1,835	1,848	1,700,000	1,848
2009-10-05	1,900	1,915	1,833	1,833	1,801,800	1,833
2009-10-02	1,867	1,900	1,846	1,898	2,198,000	1,898
2009-10-01	1,911	1,920	1,885	1,905	1,698,800	1,905
2009-09-30	1,919	1,927	1,905	1,927	1,227,700	1,927
2009-09-29	1,932	1,939	1,911	1,918	1,720,800	1,918
2009-09-28	1,955	1,961	1,868	1,872	3,842,000	1,872
2009-09-25	2,025	2,060	2,015	2,025	1,121,700	2,025
2009-09-24	2,060	2,115	2,040	2,070	1,317,200	2,070
2009-09-18	2,090	2,110	2,040	2,060	1,314,900	2,060
2009-09-17	2,075	2,100	2,050	2,095	1,898,700	2,095
2009-09-16	1,985	2,075	1,980	2,040	3,411,900	2,040
2009-09-15	1,975	1,987	1,945	1,966	1,792,900	1,966
2009-09-14	1,980	1,989	1,931	1,935	2,517,000	1,935
2009-09-11	1,962	2,015	1,924	1,996	7,076,000	1,996
2009-09-10	1,915	1,947	1,902	1,945	2,048,800	1,945
2009-09-09	1,891	1,923	1,870	1,880	1,616,200	1,880
2009-09-08	1,861	1,908	1,833	1,908	1,884,800	1,908
2009-09-07	1,822	1,860	1,806	1,858	1,679,900	1,858
2009-09-04	1,836	1,838	1,785	1,795	1,996,400	1,795
2009-09-03	1,876	1,877	1,825	1,833	2,576,200	1,833
2009-09-02	1,871	1,902	1,871	1,891	1,563,000	1,891
2009-09-01	1,863	1,935	1,855	1,928	1,865,800	1,928
2009-08-31	1,915	1,960	1,864	1,889	1,901,500	1,889
2009-08-28	1,924	1,938	1,899	1,914	1,202,100	1,914
2009-08-27	1,924	1,940	1,894	1,919	2,104,600	1,919
2009-08-26	1,891	1,927	1,891	1,923	1,631,600	1,923
2009-08-25	1,872	1,907	1,872	1,890	1,299,400	1,890
2009-08-24	1,875	1,898	1,868	1,892	1,478,400	1,892
2009-08-21	1,842	1,859	1,790	1,815	2,058,200	1,815
2009-08-20	1,866	1,878	1,831	1,869	1,391,700	1,869
2009-08-19	1,868	1,898	1,854	1,870	1,828,800	1,870
2009-08-18	1,835	1,877	1,827	1,869	2,868,200	1,869
2009-08-17	1,900	1,932	1,854	1,865	3,217,100	1,865
2009-08-14	1,871	1,956	1,862	1,930	8,803,100	1,930
2009-08-13	1,772	1,787	1,760	1,781	1,310,200	1,781
2009-08-12	1,750	1,764	1,740	1,747	1,100,200	1,747
2009-08-11	1,761	1,779	1,755	1,776	1,371,900	1,776
2009-08-10	1,743	1,777	1,741	1,766	1,965,800	1,766
2009-08-07	1,717	1,724	1,682	1,713	1,152,300	1,713
2009-08-06	1,679	1,731	1,678	1,725	1,745,600	1,725
2009-08-05	1,728	1,733	1,676	1,679	1,385,300	1,679
2009-08-04	1,720	1,736	1,692	1,698	1,982,700	1,698
2009-08-03	1,680	1,684	1,665	1,682	998,200	1,682
2009-07-31	1,682	1,689	1,660	1,679	1,837,700	1,679
2009-07-30	1,687	1,696	1,643	1,666	1,737,800	1,666
2009-07-29	1,648	1,698	1,640	1,691	2,702,700	1,691
2009-07-28	1,627	1,649	1,600	1,649	2,718,200	1,649
2009-07-27	1,619	1,638	1,609	1,613	1,530,200	1,613
2009-07-24	1,615	1,620	1,590	1,601	1,574,400	1,601
2009-07-23	1,580	1,626	1,565	1,585	1,953,600	1,585
2009-07-22	1,582	1,605	1,562	1,583	1,961,100	1,583
2009-07-21	1,522	1,598	1,520	1,596	4,169,500	1,596
2009-07-17	1,499	1,511	1,440	1,458	2,147,000	1,458
2009-07-16	1,498	1,533	1,483	1,494	2,361,300	1,494
2009-07-15	1,456	1,467	1,430	1,453	1,288,200	1,453
2009-07-14	1,403	1,453	1,400	1,434	2,075,600	1,434
2009-07-13	1,392	1,411	1,341	1,363	2,412,100	1,363
2009-07-10	1,457	1,465	1,406	1,420	2,259,600	1,420
2009-07-09	1,422	1,468	1,396	1,437	1,765,900	1,437
2009-07-08	1,453	1,458	1,416	1,443	2,453,700	1,443
2009-07-07	1,527	1,539	1,480	1,493	2,155,200	1,493
2009-07-06	1,550	1,567	1,523	1,531	1,192,900	1,531
2009-07-03	1,525	1,572	1,520	1,572	1,865,100	1,572
2009-07-02	1,619	1,620	1,569	1,572	1,367,100	1,572
2009-07-01	1,551	1,623	1,540	1,600	1,821,500	1,600
2009-06-30	1,601	1,616	1,560	1,575	1,632,000	1,575
2009-06-29	1,623	1,635	1,569	1,585	2,028,400	1,585
2009-06-26	1,648	1,648	1,592	1,624	2,109,100	1,624
2009-06-25	1,564	1,634	1,554	1,616	2,693,300	1,616
2009-06-24	1,530	1,546	1,493	1,541	2,751,700	1,541
2009-06-23	1,520	1,525	1,505	1,520	2,758,100	1,520
2009-06-22	1,600	1,614	1,574	1,600	1,280,100	1,600
2009-06-19	1,628	1,637	1,577	1,596	2,183,400	1,596
2009-06-18	1,638	1,646	1,586	1,610	2,240,200	1,610
2009-06-17	1,640	1,679	1,621	1,657	1,901,500	1,657
2009-06-16	1,681	1,695	1,652	1,667	2,012,200	1,667
2009-06-15	1,781	1,784	1,718	1,727	2,032,900	1,727
2009-06-12	1,800	1,804	1,770	1,777	4,654,700	1,777
2009-06-11	1,750	1,779	1,733	1,766	1,400,300	1,766
2009-06-10	1,702	1,759	1,691	1,746	1,969,700	1,746
2009-06-09	1,708	1,715	1,674	1,682	1,734,300	1,682
2009-06-08	1,676	1,724	1,672	1,720	2,702,500	1,720
2009-06-05	1,651	1,653	1,635	1,645	1,152,500	1,645
2009-06-04	1,638	1,645	1,617	1,621	1,698,800	1,621
2009-06-03	1,650	1,670	1,626	1,653	2,506,600	1,653
2009-06-02	1,697	1,697	1,612	1,614	3,265,900	1,614
2009-06-01	1,600	1,649	1,585	1,638	2,797,000	1,638
2009-05-29	1,563	1,580	1,555	1,575	2,027,500	1,575
2009-05-28	1,535	1,558	1,525	1,548	2,024,600	1,548
2009-05-27	1,549	1,558	1,533	1,547	2,182,400	1,547
2009-05-26	1,525	1,529	1,485	1,505	1,674,300	1,505
2009-05-25	1,549	1,555	1,501	1,516	2,800,000	1,516
2009-05-22	1,480	1,503	1,472	1,485	2,123,800	1,485
2009-05-21	1,491	1,528	1,486	1,528	1,177,500	1,528
2009-05-20	1,543	1,543	1,504	1,530	974,000	1,530
2009-05-19	1,529	1,542	1,509	1,532	1,776,300	1,532
2009-05-18	1,457	1,466	1,433	1,454	1,187,200	1,454
2009-05-15	1,481	1,507	1,481	1,497	1,193,700	1,497
2009-05-14	1,475	1,478	1,451	1,478	1,847,800	1,478
2009-05-13	1,535	1,548	1,501	1,506	2,584,300	1,506
2009-05-12	1,555	1,583	1,546	1,565	1,675,500	1,565
2009-05-11	1,580	1,608	1,555	1,586	2,885,800	1,586
2009-05-08	1,560	1,571	1,525	1,552	3,482,000	1,552
2009-05-07	1,480	1,560	1,445	1,560	7,147,500	1,560
2009-05-01	1,345	1,366	1,319	1,360	2,287,700	1,360
2009-04-30	1,297	1,328	1,291	1,328	2,418,500	1,328
2009-04-28	1,320	1,328	1,252	1,257	3,205,000	1,257
2009-04-27	1,305	1,328	1,290	1,312	1,835,300	1,312
2009-04-24	1,276	1,311	1,275	1,301	2,040,700	1,301
2009-04-23	1,309	1,312	1,269	1,295	2,891,600	1,295
2009-04-22	1,336	1,352	1,284	1,289	3,054,600	1,289
2009-04-21	1,330	1,341	1,312	1,316	2,870,900	1,316
2009-04-20	1,364	1,399	1,352	1,390	1,446,200	1,390
2009-04-17	1,360	1,388	1,355	1,380	2,920,500	1,380
2009-04-16	1,377	1,415	1,340	1,348	3,537,800	1,348
2009-04-15	1,361	1,369	1,324	1,337	2,394,900	1,337
2009-04-14	1,405	1,410	1,350	1,401	3,180,500	1,401
2009-04-13	1,347	1,405	1,345	1,389	2,506,700	1,389
2009-04-10	1,380	1,380	1,325	1,367	2,974,300	1,367
2009-04-09	1,320	1,339	1,303	1,336	3,227,000	1,336
2009-04-08	1,310	1,314	1,270	1,278	3,570,600	1,278
2009-04-07	1,395	1,396	1,351	1,360	3,163,000	1,360
2009-04-06	1,400	1,436	1,383	1,415	2,691,000	1,415
2009-04-03	1,409	1,418	1,350	1,359	3,485,700	1,359
2009-04-02	1,345	1,369	1,336	1,369	2,757,700	1,369
2009-04-01	1,283	1,318	1,270	1,318	2,445,900	1,318
2009-03-31	1,255	1,297	1,240	1,269	2,167,700	1,269
2009-03-30	1,303	1,319	1,234	1,242	2,430,400	1,242
2009-03-27	1,330	1,345	1,283	1,292	2,803,900	1,292
2009-03-26	1,305	1,351	1,302	1,333	2,021,800	1,333
2009-03-25	1,355	1,359	1,324	1,334	2,721,600	1,334
2009-03-24	1,380	1,391	1,315	1,354	3,955,300	1,354
2009-03-23	1,325	1,370	1,313	1,347	3,862,600	1,347
2009-03-19	1,315	1,323	1,286	1,301	2,128,300	1,301
2009-03-18	1,349	1,374	1,281	1,297	3,452,100	1,297
2009-03-17	1,279	1,329	1,263	1,329	4,356,900	1,329
2009-03-16	1,240	1,268	1,235	1,262	3,197,300	1,262
2009-03-13	1,209	1,221	1,190	1,220	5,461,500	1,220
2009-03-12	1,177	1,198	1,156	1,156	2,817,500	1,156
2009-03-11	1,192	1,208	1,176	1,190	4,702,100	1,190
2009-03-10	1,131	1,155	1,112	1,132	3,856,200	1,132
2009-03-09	1,172	1,197	1,115	1,131	4,029,000	1,131
2009-03-06	1,200	1,215	1,152	1,156	6,815,900	1,156
2009-03-05	1,253	1,295	1,234	1,246	12,104,900	1,246
2009-03-04	1,118	1,220	1,103	1,213	9,628,100	1,213
2009-03-03	1,051	1,138	1,048	1,130	5,480,700	1,130
2009-03-02	1,116	1,148	1,067	1,071	4,272,700	1,071
2009-02-27	1,120	1,172	1,118	1,155	4,945,300	1,155
2009-02-26	1,112	1,201	1,110	1,133	8,190,800	1,133
2009-02-25	1,040	1,095	1,027	1,095	6,163,100	1,095
2009-02-24	958	995	932	995	2,865,000	995
2009-02-23	969	988	940	968	3,431,400	968
2009-02-20	988	1,015	975	1,015	3,288,700	1,015
2009-02-19	1,000	1,016	989	998	3,544,600	998
2009-02-18	1,000	1,005	982	1,000	4,952,300	1,000
2009-02-17	1,069	1,087	1,021	1,026	3,106,000	1,026
2009-02-16	1,058	1,087	1,042	1,077	3,075,700	1,077
2009-02-13	1,127	1,127	1,041	1,058	5,684,900	1,058
2009-02-12	1,070	1,124	1,065	1,111	3,863,400	1,111
2009-02-10	1,140	1,144	1,070	1,091	4,335,900	1,091
2009-02-09	1,116	1,156	1,105	1,111	5,231,300	1,111
2009-02-06	1,156	1,156	1,065	1,076	6,148,800	1,076
2009-02-05	1,064	1,148	1,060	1,097	7,947,400	1,097
2009-02-04	1,018	1,081	1,009	1,073	8,124,700	1,073
2009-02-03	948	1,018	944	981	5,933,200	981
2009-02-02	885	958	882	930	4,004,900	930
2009-01-30	915	915	892	905	3,750,500	905
2009-01-29	999	1,007	909	935	8,996,600	935
2009-01-28	915	951	904	939	3,127,500	939
2009-01-27	880	934	878	925	3,050,600	925
2009-01-26	868	886	838	861	3,238,400	861
2009-01-23	905	915	895	896	2,467,000	896
2009-01-22	940	943	900	938	2,661,900	938
2009-01-21	949	950	929	930	4,076,800	930
2009-01-20	1,003	1,005	973	989	2,403,600	989
2009-01-19	1,030	1,059	1,022	1,029	2,257,800	1,029
2009-01-16	1,021	1,028	975	1,007	5,186,200	1,007
2009-01-15	1,046	1,047	999	1,006	5,055,500	1,006
2009-01-14	1,096	1,132	1,078	1,106	3,114,000	1,106
2009-01-13	1,125	1,134	1,093	1,099	3,867,200	1,099
2009-01-09	1,199	1,232	1,166	1,225	3,747,800	1,225
2009-01-08	1,205	1,230	1,186	1,188	3,019,700	1,188
2009-01-07	1,203	1,297	1,200	1,285	6,705,200	1,285
2009-01-06	1,130	1,164	1,105	1,156	3,441,400	1,156
2009-01-05	1,098	1,108	1,089	1,095	1,798,100	1,095

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