1. HOME >
  2. 株価時系列 >
  3. 6305 >
  4. 2011年

6305 日立建機(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3041,3051,2841,296871,6001,296
2011-12-291,2641,3201,2511,3012,633,8001,301
2011-12-281,2801,2901,2701,2741,305,7001,274
2011-12-271,2901,2951,2821,287721,0001,287
2011-12-261,3071,3261,2911,298916,6001,298
2011-12-221,3031,3081,2861,2881,268,0001,288
2011-12-211,3171,3301,3031,3101,448,6001,310
2011-12-201,2811,2901,2701,2731,317,7001,273
2011-12-191,2981,3051,2621,2811,374,2001,281
2011-12-161,3151,3211,2911,2971,977,2001,297
2011-12-151,3381,3381,2961,2982,392,6001,298
2011-12-141,3571,3661,3481,3541,469,2001,354
2011-12-131,3881,3901,3681,3701,588,3001,370
2011-12-121,4001,4141,3921,4071,385,2001,407
2011-12-091,3561,3861,3531,3744,737,7001,374
2011-12-081,3741,4141,3611,4012,529,8001,401
2011-12-071,3701,3971,3701,3892,109,9001,389
2011-12-061,3821,3921,3581,3682,057,6001,368
2011-12-051,4101,4211,3981,4031,779,3001,403
2011-12-021,4221,4231,3941,4122,331,4001,412
2011-12-011,4161,4351,4071,4233,572,0001,423
2011-11-301,3481,3561,3021,3261,926,6001,326
2011-11-291,3421,3561,3301,3531,806,9001,353
2011-11-281,3051,3431,3011,3301,573,6001,330
2011-11-251,2801,3041,2651,2851,472,3001,285
2011-11-241,3031,3031,2731,2792,110,3001,279
2011-11-221,3101,3381,3051,3302,350,9001,330
2011-11-211,3701,3871,3291,3392,228,4001,339
2011-11-181,3591,3821,3511,3763,074,0001,376
2011-11-171,4061,4091,3741,4062,752,0001,406
2011-11-161,4791,4831,4191,4211,427,8001,421
2011-11-151,4761,5051,4711,4801,274,8001,480
2011-11-141,4801,5081,4781,4981,660,3001,498
2011-11-111,4421,4541,4121,4482,283,6001,448
2011-11-101,4641,4691,4351,4412,479,4001,441
2011-11-091,5451,5601,5101,5331,903,0001,533
2011-11-081,5681,5681,5151,5221,813,3001,522
2011-11-071,5301,5711,5121,5631,825,1001,563
2011-11-041,5151,5381,5001,5372,331,3001,537
2011-11-021,4631,4871,4241,4552,902,9001,455
2011-11-011,5201,5391,4861,4962,131,0001,496
2011-10-311,5401,5881,5291,5401,905,8001,540
2011-10-281,5721,5841,5071,5602,940,6001,560
2011-10-271,4461,5301,4261,5223,036,9001,522
2011-10-261,4341,4351,3621,4263,682,8001,426
2011-10-251,4421,4531,4081,4333,540,4001,433
2011-10-241,3401,4051,3401,3952,636,5001,395
2011-10-211,3271,3771,3041,3294,756,9001,329
2011-10-201,3741,3831,3231,3261,863,6001,326
2011-10-191,4001,4111,3811,3841,464,0001,384
2011-10-181,3961,3961,3661,3792,395,5001,379
2011-10-171,4401,4481,4241,4281,658,1001,428
2011-10-141,4321,4361,3921,4052,153,4001,405
2011-10-131,4351,4481,4231,4362,032,0001,436
2011-10-121,4001,4171,3831,4111,854,2001,411
2011-10-111,4421,4421,4121,4162,639,2001,416
2011-10-071,3471,3891,3311,3683,103,1001,368
2011-10-061,3151,3401,3081,3172,388,8001,317
2011-10-051,2971,3101,2741,2803,222,8001,280
2011-10-041,2471,3081,2451,2794,526,2001,279
2011-10-031,2771,2951,2611,2774,003,4001,277
2011-09-301,2901,3351,2901,3123,323,1001,312
2011-09-291,2241,2861,2071,2862,669,6001,286
2011-09-281,2631,2691,2421,2522,995,3001,252
2011-09-271,2251,2561,2241,2542,945,5001,254
2011-09-261,2291,2291,1861,1922,195,9001,192
2011-09-221,2761,2791,2421,2442,026,2001,244
2011-09-211,3001,3131,2911,2931,371,6001,293
2011-09-201,3231,3231,2851,2992,368,0001,299
2011-09-161,3541,3611,3441,3571,645,0001,357
2011-09-151,3321,3551,3121,3241,741,8001,324
2011-09-141,3491,3651,2881,2971,751,6001,297
2011-09-131,3131,3401,3011,3401,549,1001,340
2011-09-121,2841,3201,2801,3032,155,2001,303
2011-09-091,3391,3441,3031,3104,509,2001,310
2011-09-081,3991,4021,3461,3521,827,2001,352
2011-09-071,3821,3861,3571,3692,192,5001,369
2011-09-061,3681,3691,3301,3302,828,4001,330
2011-09-051,4521,4521,3901,3962,722,5001,396
2011-09-021,4701,4841,4641,4762,280,4001,476
2011-09-011,4541,4991,4461,4913,592,2001,491
2011-08-311,4301,4391,4151,4251,448,1001,425
2011-08-301,4261,4381,4111,4191,597,5001,419
2011-08-291,3691,4131,3431,3931,858,9001,393
2011-08-261,3391,3881,3391,3831,963,6001,383
2011-08-251,3201,3811,3141,3632,546,1001,363
2011-08-241,3351,3441,2841,2941,696,3001,294
2011-08-231,3231,3231,2861,3112,751,5001,311
2011-08-221,3361,3631,2981,3042,151,0001,304
2011-08-191,4021,4021,3351,3415,351,9001,341
2011-08-181,4741,4781,4271,4361,892,3001,436
2011-08-171,4901,5001,4711,4811,395,9001,481
2011-08-161,4841,5191,4841,5092,139,7001,509
2011-08-151,4901,4951,4751,4781,375,1001,478
2011-08-121,5111,5151,4651,4702,746,7001,470
2011-08-111,5031,5251,4881,5012,456,5001,501
2011-08-101,6101,6171,5361,5433,337,8001,543
2011-08-091,5301,5871,4981,5814,000,6001,581
2011-08-081,6001,6181,5801,6032,669,8001,603
2011-08-051,6141,6651,6001,6334,869,8001,633
2011-08-041,7371,7731,7141,7293,603,5001,729
2011-08-031,6921,7101,6801,6971,470,5001,697
2011-08-021,7401,7491,7251,7341,629,1001,734
2011-08-011,7501,7831,7451,7762,608,4001,776
2011-07-291,7461,7621,7351,7422,310,4001,742
2011-07-281,7691,7691,7411,7455,517,3001,745
2011-07-271,6781,6831,6711,6811,223,6001,681
2011-07-261,6631,6911,6621,6881,214,2001,688
2011-07-251,6751,6851,6631,6671,691,7001,667
2011-07-221,6891,6991,6831,6921,443,4001,692
2011-07-211,6771,6791,6571,6642,037,3001,664
2011-07-201,6821,6951,6731,6761,847,2001,676
2011-07-191,6751,6791,6661,6681,766,7001,668
2011-07-151,6851,6931,6721,6902,128,3001,690
2011-07-141,7111,7131,6791,6853,241,4001,685
2011-07-131,7211,7291,7021,7163,098,0001,716
2011-07-121,7711,7721,7191,7224,524,7001,722
2011-07-111,7841,8051,7831,797829,1001,797
2011-07-081,8201,8211,7981,8061,408,8001,806
2011-07-071,7901,8001,7821,7901,030,2001,790
2011-07-061,7751,7991,7641,7981,704,0001,798
2011-07-051,7951,8011,7751,7791,118,6001,779
2011-07-041,7991,8031,7901,7921,668,9001,792
2011-07-011,8021,8061,7741,7801,325,6001,780
2011-06-301,8141,8151,7771,7942,007,2001,794
2011-06-291,8001,8101,7911,8101,752,7001,810
2011-06-281,7801,7931,7711,7911,578,6001,791
2011-06-271,7671,7761,7571,7711,195,9001,771
2011-06-241,7501,7771,7431,7751,896,1001,775
2011-06-231,7481,7671,7311,7361,746,5001,736
2011-06-221,7321,7591,7321,7492,533,0001,749
2011-06-211,6921,7201,6861,7141,570,9001,714
2011-06-201,7021,7051,6711,6731,336,1001,673
2011-06-171,7041,7251,6881,6992,010,0001,699
2011-06-161,7061,7161,6871,6881,558,6001,688
2011-06-151,7141,7281,6961,7192,731,5001,719
2011-06-141,6601,7101,6581,6832,441,0001,683
2011-06-131,6531,6661,6521,6641,366,7001,664
2011-06-101,6921,6941,6571,6633,630,3001,663
2011-06-091,6601,6841,6561,6802,934,1001,680
2011-06-081,6791,6881,6601,6701,713,5001,670
2011-06-071,6501,6781,6451,6762,186,5001,676
2011-06-061,6611,6671,6441,6512,133,2001,651
2011-06-031,6631,6751,6401,6693,312,2001,669
2011-06-021,6801,6831,6641,6653,429,5001,665
2011-06-011,7211,7301,7101,7252,334,4001,725
2011-05-311,6921,7151,6911,7152,800,6001,715
2011-05-301,6901,7101,6831,7002,779,4001,700
2011-05-271,7001,7251,6801,6886,820,0001,688
2011-05-261,6661,6791,6621,6652,919,4001,665
2011-05-251,6831,6861,6501,6572,864,4001,657
2011-05-241,6651,7021,6611,6953,685,9001,695
2011-05-231,7051,7201,6651,6766,030,9001,676
2011-05-201,8111,8191,7791,7832,677,7001,783
2011-05-191,8601,8621,8151,8201,711,4001,820
2011-05-181,8481,8541,8211,8361,950,6001,836
2011-05-171,8031,8581,8031,8533,339,4001,853
2011-05-161,7991,8411,7981,8122,395,8001,812
2011-05-131,8501,8611,8171,8313,447,9001,831
2011-05-121,8771,8771,8451,8454,545,3001,845
2011-05-111,9431,9521,8771,8815,851,3001,881
2011-05-101,9211,9361,9181,9312,831,8001,931
2011-05-091,9571,9591,9041,9093,752,0001,909
2011-05-061,9751,9991,9431,9474,712,4001,947
2011-05-022,0002,0131,9792,0072,603,4002,007
2011-04-281,9801,9911,9551,9664,811,4001,966
2011-04-271,9891,9971,9551,9616,021,8001,961
2011-04-262,0222,0261,9911,9961,920,3001,996
2011-04-252,0662,0702,0162,0261,461,2002,026
2011-04-222,0172,0552,0102,0411,310,0002,041
2011-04-212,0162,0422,0072,0241,266,9002,024
2011-04-202,0042,0162,0022,0081,559,3002,008
2011-04-192,0262,0281,9871,9942,329,1001,994
2011-04-182,0632,0762,0542,056704,1002,056
2011-04-152,0882,0932,0582,0621,187,1002,062
2011-04-142,0752,0942,0602,0911,048,0002,091
2011-04-132,0322,0782,0322,0741,089,8002,074
2011-04-122,0632,0852,0352,0471,488,4002,047
2011-04-112,1002,1232,0782,0891,234,2002,089
2011-04-082,0762,1272,0602,1102,897,5002,110
2011-04-072,1182,1202,0672,0731,698,3002,073
2011-04-062,1032,1302,0852,1071,851,9002,107
2011-04-052,1022,1102,0802,1011,851,9002,101
2011-04-042,1492,1492,1122,1162,051,7002,116
2011-04-012,0892,1432,0802,1313,688,0002,131
2011-03-312,1002,1152,0612,0831,617,3002,083
2011-03-302,0302,1002,0272,0693,004,1002,069
2011-03-292,0322,0351,9852,0122,520,1002,012
2011-03-282,0702,0782,0282,0572,058,6002,057
2011-03-252,0512,0612,0302,0503,474,0002,050
2011-03-242,0402,0662,0232,0352,516,8002,035
2011-03-232,0492,0662,0302,0453,393,5002,045
2011-03-222,0502,0652,0372,0513,421,5002,051
2011-03-181,9252,0061,9221,9723,370,1001,972
2011-03-171,8421,9611,8401,9133,920,2001,913
2011-03-161,9201,9801,8841,9504,486,3001,950
2011-03-152,0202,0431,7501,8805,634,7001,880
2011-03-142,0052,1481,9622,0255,963,0002,025
2011-03-112,0802,0902,0472,0514,986,6002,051
2011-03-102,1222,1282,0952,1021,737,4002,102
2011-03-092,1792,1822,1362,1461,864,7002,146
2011-03-082,1492,1652,1372,1561,701,5002,156
2011-03-072,1802,1822,1322,1484,274,1002,148
2011-03-042,1412,1792,1312,1645,209,0002,164
2011-03-032,0402,1062,0392,0983,090,4002,098
2011-03-022,0212,0372,0122,0281,640,5002,028
2011-03-012,0522,0702,0342,0681,793,1002,068
2011-02-282,0042,0471,9852,0411,477,1002,041
2011-02-252,0132,0282,0002,0191,517,0002,019
2011-02-242,0402,0402,0012,0132,129,5002,013
2011-02-232,0452,0732,0342,0472,416,3002,047
2011-02-222,0442,0592,0392,0531,597,5002,053
2011-02-212,0822,1002,0602,0861,332,3002,086
2011-02-182,1162,1342,0932,1041,747,9002,104
2011-02-172,1382,1552,1072,1094,148,5002,109
2011-02-162,0702,0992,0622,0882,377,4002,088
2011-02-152,0422,0682,0342,0631,432,4002,063
2011-02-142,0402,0522,0232,0461,545,4002,046
2011-02-101,9992,0281,9982,0151,594,0002,015
2011-02-092,0402,0441,9922,0051,703,6002,005
2011-02-082,0142,0472,0102,0402,833,6002,040
2011-02-071,9942,0061,9831,9932,714,7001,993
2011-02-041,9601,9711,9491,9521,365,8001,952
2011-02-031,9661,9841,9391,9462,373,2001,946
2011-02-021,9691,9871,9671,9691,553,6001,969
2011-02-011,9431,9621,9391,9461,443,4001,946
2011-01-311,9311,9461,9181,9321,507,3001,932
2011-01-281,9361,9661,9161,9572,433,3001,957
2011-01-271,9661,9661,9051,9464,794,2001,946
2011-01-261,9902,0041,9591,9661,649,9001,966
2011-01-251,9681,9951,9561,9791,665,0001,979
2011-01-241,9641,9641,9101,9491,821,5001,949
2011-01-212,0212,0251,9541,9692,229,2001,969
2011-01-202,0202,0262,0032,0191,016,7002,019
2011-01-192,0442,0622,0352,0381,048,8002,038
2011-01-182,0052,0361,9942,019739,6002,019
2011-01-172,0492,0542,0102,0181,268,7002,018
2011-01-142,0432,0842,0382,0441,971,6002,044
2011-01-132,0902,0922,0652,0731,221,1002,073
2011-01-122,0842,0932,0602,0611,235,8002,061
2011-01-112,0512,0952,0512,0711,488,1002,071
2011-01-072,0292,0822,0292,0742,583,2002,074
2011-01-062,0002,0331,9962,0282,751,9002,028
2011-01-051,9691,9991,9681,971806,2001,971
2011-01-041,9651,9801,9601,9711,370,0001,971

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