6305 日立建機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,953	1,958	1,923	1,946	1,320,700	1,946
2010-12-29	1,950	1,975	1,950	1,965	754,400	1,965
2010-12-28	1,960	1,967	1,951	1,957	840,900	1,957
2010-12-27	1,940	1,972	1,936	1,958	1,472,700	1,958
2010-12-24	1,921	1,935	1,912	1,928	1,102,600	1,928
2010-12-22	1,960	1,971	1,930	1,939	1,316,200	1,939
2010-12-21	1,940	1,973	1,940	1,960	1,285,600	1,960
2010-12-20	1,979	1,979	1,919	1,937	2,187,600	1,937
2010-12-17	1,986	1,996	1,974	1,978	1,305,800	1,978
2010-12-16	1,994	1,998	1,975	1,981	1,233,600	1,981
2010-12-15	1,993	1,999	1,973	1,987	1,048,000	1,987
2010-12-14	1,994	2,008	1,986	1,997	1,254,200	1,997
2010-12-13	1,966	1,999	1,966	1,992	1,003,900	1,992
2010-12-10	2,021	2,021	1,965	1,973	4,187,400	1,973
2010-12-09	2,011	2,016	1,987	1,995	1,154,500	1,995
2010-12-08	1,988	2,020	1,978	2,000	2,575,200	2,000
2010-12-07	1,971	1,983	1,959	1,972	1,438,200	1,972
2010-12-06	1,983	1,987	1,962	1,965	1,342,800	1,965
2010-12-03	1,990	1,995	1,969	1,970	1,876,700	1,970
2010-12-02	1,946	1,981	1,940	1,964	2,913,100	1,964
2010-12-01	1,918	1,922	1,889	1,906	1,678,600	1,906
2010-11-30	1,963	1,968	1,896	1,908	3,108,100	1,908
2010-11-29	1,970	1,991	1,958	1,968	1,376,500	1,968
2010-11-26	1,995	2,001	1,959	1,963	1,601,900	1,963
2010-11-25	1,975	1,995	1,961	1,988	2,572,100	1,988
2010-11-24	1,937	1,961	1,927	1,945	2,280,200	1,945
2010-11-22	1,948	2,005	1,941	1,977	3,157,100	1,977
2010-11-19	1,899	1,949	1,896	1,929	3,805,400	1,929
2010-11-18	1,861	1,881	1,845	1,879	2,193,300	1,879
2010-11-17	1,858	1,871	1,844	1,870	1,290,100	1,870
2010-11-16	1,851	1,885	1,845	1,874	2,689,900	1,874
2010-11-15	1,830	1,851	1,825	1,840	977,900	1,840
2010-11-12	1,864	1,867	1,820	1,823	2,522,800	1,823
2010-11-11	1,849	1,875	1,844	1,860	2,147,000	1,860
2010-11-10	1,839	1,852	1,829	1,836	1,561,400	1,836
2010-11-09	1,835	1,843	1,815	1,824	2,090,100	1,824
2010-11-08	1,809	1,849	1,806	1,840	3,053,400	1,840
2010-11-05	1,765	1,812	1,760	1,787	2,699,100	1,787
2010-11-04	1,741	1,750	1,732	1,735	1,359,600	1,735
2010-11-02	1,707	1,721	1,705	1,716	1,365,900	1,716
2010-11-01	1,711	1,740	1,708	1,711	1,420,400	1,711
2010-10-29	1,737	1,750	1,698	1,711	1,902,200	1,711
2010-10-28	1,746	1,746	1,726	1,731	1,894,500	1,731
2010-10-27	1,795	1,800	1,729	1,749	5,407,000	1,749
2010-10-26	1,821	1,830	1,798	1,804	1,997,900	1,804
2010-10-25	1,838	1,849	1,827	1,835	1,697,500	1,835
2010-10-22	1,832	1,846	1,827	1,837	971,400	1,837
2010-10-21	1,835	1,849	1,819	1,831	1,318,600	1,831
2010-10-20	1,815	1,826	1,803	1,826	1,931,900	1,826
2010-10-19	1,845	1,864	1,839	1,850	1,228,800	1,850
2010-10-18	1,846	1,864	1,843	1,848	1,681,400	1,848
2010-10-15	1,838	1,851	1,828	1,833	1,098,600	1,833
2010-10-14	1,828	1,856	1,824	1,852	1,837,600	1,852
2010-10-13	1,835	1,845	1,805	1,807	2,110,600	1,807
2010-10-12	1,841	1,850	1,812	1,817	1,474,400	1,817
2010-10-08	1,836	1,847	1,817	1,836	2,291,500	1,836
2010-10-07	1,849	1,849	1,812	1,835	1,891,000	1,835
2010-10-06	1,850	1,869	1,841	1,852	2,042,700	1,852
2010-10-05	1,817	1,847	1,813	1,835	1,676,500	1,835
2010-10-04	1,822	1,846	1,810	1,827	1,321,900	1,827
2010-10-01	1,822	1,834	1,809	1,822	1,599,800	1,822
2010-09-30	1,840	1,841	1,803	1,805	2,162,200	1,805
2010-09-29	1,857	1,863	1,842	1,842	1,550,000	1,842
2010-09-28	1,850	1,859	1,837	1,838	1,386,000	1,838
2010-09-27	1,829	1,862	1,822	1,846	1,964,000	1,846
2010-09-24	1,783	1,835	1,769	1,811	2,706,700	1,811
2010-09-22	1,834	1,840	1,811	1,815	2,139,700	1,815
2010-09-21	1,881	1,890	1,837	1,853	1,882,500	1,853
2010-09-17	1,863	1,890	1,854	1,870	2,406,400	1,870
2010-09-16	1,855	1,863	1,844	1,852	2,049,100	1,852
2010-09-15	1,780	1,871	1,774	1,842	4,006,400	1,842
2010-09-14	1,784	1,802	1,779	1,793	1,279,000	1,793
2010-09-13	1,783	1,800	1,780	1,782	1,929,900	1,782
2010-09-10	1,727	1,780	1,724	1,761	3,339,500	1,761
2010-09-09	1,740	1,759	1,719	1,726	1,067,400	1,726
2010-09-08	1,737	1,739	1,711	1,724	1,173,300	1,724
2010-09-07	1,767	1,790	1,760	1,763	1,030,700	1,763
2010-09-06	1,749	1,787	1,747	1,777	1,571,600	1,777
2010-09-03	1,724	1,742	1,718	1,734	1,208,400	1,734
2010-09-02	1,730	1,739	1,699	1,718	1,313,800	1,718
2010-09-01	1,668	1,711	1,662	1,700	1,657,200	1,700
2010-08-31	1,702	1,705	1,666	1,669	1,498,600	1,669
2010-08-30	1,732	1,758	1,713	1,727	1,525,400	1,727
2010-08-27	1,677	1,708	1,668	1,703	1,969,800	1,703
2010-08-26	1,660	1,701	1,644	1,701	2,579,800	1,701
2010-08-25	1,652	1,662	1,640	1,648	2,148,800	1,648
2010-08-24	1,665	1,682	1,653	1,665	1,817,400	1,665
2010-08-23	1,687	1,695	1,665	1,687	1,779,700	1,687
2010-08-20	1,687	1,718	1,685	1,702	1,600,700	1,702
2010-08-19	1,734	1,742	1,712	1,729	2,225,400	1,729
2010-08-18	1,722	1,746	1,717	1,734	1,703,500	1,734
2010-08-17	1,667	1,715	1,664	1,710	1,388,200	1,710
2010-08-16	1,682	1,698	1,662	1,694	1,932,300	1,694
2010-08-13	1,723	1,739	1,694	1,719	2,178,200	1,719
2010-08-12	1,720	1,731	1,674	1,730	2,940,400	1,730
2010-08-11	1,783	1,801	1,756	1,762	2,245,500	1,762
2010-08-10	1,830	1,837	1,802	1,821	1,438,300	1,821
2010-08-09	1,801	1,820	1,800	1,818	1,212,100	1,818
2010-08-06	1,812	1,836	1,810	1,828	1,267,900	1,828
2010-08-05	1,828	1,835	1,818	1,833	2,280,100	1,833
2010-08-04	1,798	1,803	1,776	1,794	2,214,800	1,794
2010-08-03	1,810	1,829	1,808	1,814	2,289,400	1,814
2010-08-02	1,760	1,803	1,758	1,784	1,833,200	1,784
2010-07-30	1,782	1,792	1,740	1,758	2,485,900	1,758
2010-07-29	1,802	1,814	1,785	1,800	2,103,700	1,800
2010-07-28	1,829	1,839	1,776	1,803	3,981,600	1,803
2010-07-27	1,832	1,854	1,799	1,802	2,355,200	1,802
2010-07-26	1,830	1,844	1,820	1,830	3,340,300	1,830
2010-07-23	1,750	1,791	1,741	1,776	2,551,000	1,776
2010-07-22	1,690	1,711	1,685	1,708	1,321,500	1,708
2010-07-21	1,745	1,749	1,694	1,714	1,508,700	1,714
2010-07-20	1,701	1,738	1,701	1,719	1,377,500	1,719
2010-07-16	1,774	1,774	1,721	1,736	1,915,300	1,736
2010-07-15	1,771	1,791	1,761	1,786	1,858,600	1,786
2010-07-14	1,797	1,812	1,785	1,794	4,164,300	1,794
2010-07-13	1,738	1,765	1,709	1,717	1,591,600	1,717
2010-07-12	1,701	1,764	1,700	1,735	1,995,000	1,735
2010-07-09	1,726	1,740	1,700	1,714	2,580,300	1,714
2010-07-08	1,710	1,729	1,698	1,705	1,832,600	1,705
2010-07-07	1,660	1,683	1,626	1,670	2,598,200	1,670
2010-07-06	1,599	1,663	1,572	1,656	2,272,100	1,656
2010-07-05	1,615	1,625	1,601	1,612	2,054,400	1,612
2010-07-02	1,620	1,648	1,600	1,631	2,035,500	1,631
2010-07-01	1,626	1,633	1,581	1,613	2,932,600	1,613
2010-06-30	1,640	1,659	1,619	1,656	2,466,900	1,656
2010-06-29	1,729	1,754	1,671	1,688	2,308,300	1,688
2010-06-28	1,749	1,750	1,719	1,726	1,088,800	1,726
2010-06-25	1,760	1,761	1,721	1,748	2,273,900	1,748
2010-06-24	1,807	1,813	1,778	1,788	2,145,600	1,788
2010-06-23	1,825	1,838	1,800	1,822	1,913,900	1,822
2010-06-22	1,861	1,896	1,851	1,865	2,376,300	1,865
2010-06-21	1,795	1,877	1,791	1,873	4,667,800	1,873
2010-06-18	1,781	1,797	1,752	1,755	1,503,400	1,755
2010-06-17	1,784	1,797	1,768	1,771	1,102,100	1,771
2010-06-16	1,798	1,808	1,790	1,802	1,931,800	1,802
2010-06-15	1,740	1,765	1,737	1,758	1,165,000	1,758
2010-06-14	1,740	1,768	1,726	1,754	2,178,000	1,754
2010-06-11	1,717	1,728	1,690	1,700	5,076,900	1,700
2010-06-10	1,677	1,694	1,640	1,677	2,587,200	1,677
2010-06-09	1,707	1,716	1,663	1,683	2,413,300	1,683
2010-06-08	1,717	1,744	1,700	1,709	2,945,600	1,709
2010-06-07	1,755	1,771	1,732	1,736	2,876,800	1,736
2010-06-04	1,830	1,859	1,829	1,832	1,468,700	1,832
2010-06-03	1,811	1,864	1,805	1,838	2,257,600	1,838
2010-06-02	1,806	1,844	1,766	1,786	3,167,900	1,786
2010-06-01	1,858	1,871	1,812	1,825	2,415,500	1,825
2010-05-31	1,850	1,883	1,838	1,858	2,189,900	1,858
2010-05-28	1,826	1,863	1,816	1,858	4,233,100	1,858
2010-05-27	1,698	1,796	1,691	1,786	3,008,500	1,786
2010-05-26	1,729	1,759	1,685	1,718	3,015,800	1,718
2010-05-25	1,769	1,781	1,687	1,700	3,979,100	1,700
2010-05-24	1,761	1,813	1,728	1,794	3,640,400	1,794
2010-05-21	1,700	1,791	1,681	1,781	4,583,700	1,781
2010-05-20	1,783	1,785	1,737	1,751	2,350,900	1,751
2010-05-19	1,756	1,810	1,735	1,801	2,836,300	1,801
2010-05-18	1,802	1,817	1,757	1,796	2,697,500	1,796
2010-05-17	1,825	1,842	1,784	1,791	3,495,500	1,791
2010-05-14	1,867	1,877	1,847	1,852	3,108,600	1,852
2010-05-13	1,882	1,920	1,856	1,907	3,082,600	1,907
2010-05-12	1,888	1,925	1,828	1,845	3,284,300	1,845
2010-05-11	1,967	1,970	1,870	1,887	3,093,100	1,887
2010-05-10	1,910	1,954	1,909	1,936	3,468,300	1,936
2010-05-07	1,860	1,925	1,831	1,906	3,952,900	1,906
2010-05-06	1,935	1,948	1,903	1,910	4,701,700	1,910
2010-04-30	2,024	2,030	1,994	2,020	2,951,400	2,020
2010-04-28	2,001	2,029	1,975	1,983	4,861,000	1,983
2010-04-27	2,087	2,103	2,052	2,058	4,858,000	2,058
2010-04-26	2,082	2,141	2,072	2,137	3,272,200	2,137
2010-04-23	2,063	2,097	2,036	2,050	2,324,300	2,050
2010-04-22	2,064	2,080	2,044	2,073	2,022,700	2,073
2010-04-21	2,110	2,129	2,082	2,104	2,571,800	2,104
2010-04-20	2,142	2,149	2,063	2,074	4,059,400	2,074
2010-04-19	2,151	2,168	2,129	2,140	2,371,100	2,140
2010-04-16	2,230	2,234	2,194	2,201	1,845,900	2,201
2010-04-15	2,274	2,278	2,246	2,259	1,962,400	2,259
2010-04-14	2,224	2,250	2,211	2,247	2,108,800	2,247
2010-04-13	2,228	2,231	2,176	2,208	2,448,300	2,208
2010-04-12	2,265	2,282	2,250	2,253	1,485,900	2,253
2010-04-09	2,222	2,260	2,222	2,253	3,406,200	2,253
2010-04-08	2,250	2,255	2,210	2,227	2,489,900	2,227
2010-04-07	2,295	2,303	2,265	2,282	1,444,900	2,282
2010-04-06	2,349	2,360	2,269	2,290	2,924,900	2,290
2010-04-05	2,330	2,354	2,320	2,348	2,104,100	2,348
2010-04-02	2,256	2,319	2,252	2,304	3,797,300	2,304
2010-04-01	2,232	2,237	2,209	2,226	2,422,200	2,226
2010-03-31	2,246	2,248	2,207	2,209	1,665,800	2,209
2010-03-30	2,230	2,232	2,202	2,210	2,036,400	2,210
2010-03-29	2,160	2,218	2,148	2,218	2,766,200	2,218
2010-03-26	2,130	2,158	2,129	2,149	1,800,200	2,149
2010-03-25	2,129	2,132	2,111	2,124	1,308,100	2,124
2010-03-24	2,114	2,139	2,102	2,110	1,631,700	2,110
2010-03-23	2,089	2,093	2,073	2,090	1,189,300	2,090
2010-03-19	2,107	2,121	2,100	2,104	1,555,100	2,104
2010-03-18	2,102	2,109	2,073	2,101	2,472,500	2,101
2010-03-17	2,090	2,102	2,068	2,099	1,831,800	2,099
2010-03-16	2,079	2,088	2,051	2,062	2,230,800	2,062
2010-03-15	2,120	2,126	2,093	2,097	2,274,400	2,097
2010-03-12	2,150	2,150	2,101	2,121	5,471,900	2,121
2010-03-11	2,125	2,134	2,066	2,117	3,039,900	2,117
2010-03-10	2,085	2,124	2,085	2,111	2,854,100	2,111
2010-03-09	2,080	2,095	2,065	2,084	2,883,100	2,084
2010-03-08	2,031	2,090	2,026	2,090	5,256,400	2,090
2010-03-05	1,946	2,002	1,940	1,989	5,073,800	1,989
2010-03-04	1,950	1,950	1,907	1,914	2,000,500	1,914
2010-03-03	1,919	1,947	1,892	1,941	3,838,900	1,941
2010-03-02	1,870	1,910	1,850	1,910	3,238,200	1,910
2010-03-01	1,821	1,871	1,811	1,850	2,214,000	1,850
2010-02-26	1,803	1,836	1,785	1,819	1,739,300	1,819
2010-02-25	1,867	1,875	1,802	1,802	2,997,100	1,802
2010-02-24	1,860	1,873	1,832	1,855	2,692,500	1,855
2010-02-23	1,900	1,909	1,878	1,896	1,632,500	1,896
2010-02-22	1,905	1,929	1,895	1,920	2,476,100	1,920
2010-02-19	1,948	1,962	1,881	1,883	2,856,800	1,883
2010-02-18	1,937	1,947	1,920	1,947	1,780,800	1,947
2010-02-17	1,897	1,932	1,882	1,932	1,806,300	1,932
2010-02-16	1,872	1,879	1,850	1,857	1,315,100	1,857
2010-02-15	1,901	1,917	1,869	1,873	1,620,200	1,873
2010-02-12	1,938	1,948	1,890	1,907	2,272,000	1,907
2010-02-10	1,908	1,942	1,888	1,908	3,713,600	1,908
2010-02-09	1,800	1,883	1,769	1,877	4,416,100	1,877
2010-02-08	1,813	1,855	1,797	1,804	2,248,800	1,804
2010-02-05	1,797	1,848	1,790	1,828	4,631,600	1,828
2010-02-04	1,945	1,965	1,877	1,886	2,862,600	1,886
2010-02-03	2,004	2,015	1,927	1,938	4,819,700	1,938
2010-02-02	1,950	2,020	1,932	2,015	5,351,800	2,015
2010-02-01	1,932	1,950	1,876	1,897	5,389,200	1,897
2010-01-29	1,993	2,003	1,906	1,906	8,470,100	1,906
2010-01-28	2,001	2,073	1,960	2,034	12,471,600	2,034
2010-01-27	2,257	2,260	2,185	2,201	2,975,000	2,201
2010-01-26	2,320	2,359	2,252	2,256	2,560,000	2,256
2010-01-25	2,340	2,373	2,320	2,356	1,851,700	2,356
2010-01-22	2,370	2,382	2,348	2,378	2,397,000	2,378
2010-01-21	2,415	2,444	2,370	2,441	3,456,900	2,441
2010-01-20	2,480	2,498	2,407	2,420	1,244,700	2,420
2010-01-19	2,518	2,525	2,453	2,456	1,067,400	2,456
2010-01-18	2,494	2,508	2,482	2,506	1,486,400	2,506
2010-01-15	2,548	2,550	2,512	2,545	1,659,800	2,545
2010-01-14	2,545	2,555	2,507	2,547	1,438,700	2,547
2010-01-13	2,543	2,545	2,492	2,506	1,945,500	2,506
2010-01-12	2,516	2,577	2,514	2,566	2,134,800	2,566
2010-01-08	2,478	2,538	2,461	2,510	5,088,200	2,510
2010-01-07	2,470	2,474	2,410	2,418	1,276,400	2,418
2010-01-06	2,459	2,478	2,445	2,455	1,408,500	2,455
2010-01-05	2,450	2,489	2,443	2,452	1,922,300	2,452
2010-01-04	2,425	2,448	2,420	2,425	791,400	2,425

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