1. HOME >
  2. 株価時系列 >
  3. 6305 >
  4. 2012年

6305 日立建機(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,8081,8101,7881,7921,297,0001,792
2012-12-271,7911,8181,7711,7771,607,9001,777
2012-12-261,7501,7691,7431,7681,411,9001,768
2012-12-251,7301,7351,7121,7251,397,3001,725
2012-12-211,7171,7331,6661,6872,465,2001,687
2012-12-201,6611,7001,6591,6842,189,3001,684
2012-12-191,6581,6881,6371,6882,671,7001,688
2012-12-181,5481,6221,5471,6072,484,7001,607
2012-12-171,5731,5811,5351,5362,204,1001,536
2012-12-141,5211,5441,4891,5403,863,1001,540
2012-12-131,5051,5351,5021,5241,493,1001,524
2012-12-121,4761,4941,4661,4881,163,8001,488
2012-12-111,4771,4891,4481,4641,136,1001,464
2012-12-101,4951,5011,4771,478733,9001,478
2012-12-071,5001,5001,4721,4781,456,6001,478
2012-12-061,4941,5081,4871,4902,045,1001,490
2012-12-051,4401,4831,4251,4751,585,8001,475
2012-12-041,4501,4581,4431,449791,3001,449
2012-12-031,4591,4831,4541,4661,486,4001,466
2012-11-301,4351,4481,4091,4431,393,0001,443
2012-11-291,4131,4241,4001,4201,164,8001,420
2012-11-281,4241,4301,3931,3941,341,0001,394
2012-11-271,4351,4491,4211,4411,341,2001,441
2012-11-261,4751,4781,4551,4561,444,7001,456
2012-11-221,4461,4621,4321,4562,283,7001,456
2012-11-211,4171,4341,4021,4171,153,7001,417
2012-11-201,4221,4301,3921,3991,099,3001,399
2012-11-191,4161,4441,4111,4181,825,9001,418
2012-11-161,3681,4071,3601,3961,927,7001,396
2012-11-151,2821,3681,2821,3681,724,0001,368
2012-11-141,3151,3161,2881,3001,366,9001,300
2012-11-131,3171,3351,3051,3231,314,7001,323
2012-11-121,3201,3301,3171,321704,9001,321
2012-11-091,3481,3501,3161,3252,437,8001,325
2012-11-081,3691,3881,3621,3651,254,2001,365
2012-11-071,3951,4171,3911,4001,496,3001,400
2012-11-061,4051,4251,3931,3941,156,0001,394
2012-11-051,4201,4331,4051,4171,020,4001,417
2012-11-021,3881,4351,3851,4202,249,4001,420
2012-11-011,3031,3741,3011,3691,822,1001,369
2012-10-311,3381,3401,3081,3111,583,7001,311
2012-10-301,3071,3301,2921,3001,173,3001,300
2012-10-291,3201,3361,2951,3061,307,6001,306
2012-10-261,3621,3781,3401,3411,507,4001,341
2012-10-251,3301,3781,3251,3771,217,0001,377
2012-10-241,3351,3671,3301,3381,061,7001,338
2012-10-231,3791,3791,3541,3651,383,4001,365
2012-10-221,3531,3741,3391,3671,592,5001,367
2012-10-191,3751,3951,3691,3921,356,3001,392
2012-10-181,3221,3741,3221,3681,616,7001,368
2012-10-171,3351,3471,3161,3191,332,1001,319
2012-10-161,3001,3141,2851,3131,059,9001,313
2012-10-151,2511,3251,2471,2962,509,8001,296
2012-10-121,2271,2691,2251,2592,244,1001,259
2012-10-111,2061,2461,2061,2231,271,1001,223
2012-10-101,2121,2421,2031,2351,296,9001,235
2012-10-091,2441,2481,2301,2361,038,8001,236
2012-10-051,2511,2711,2441,2671,031,6001,267
2012-10-041,2451,2641,2291,249928,3001,249
2012-10-031,2281,2491,2231,237799,4001,237
2012-10-021,2411,2581,2301,233830,6001,233
2012-10-011,2331,2511,2201,2411,267,3001,241
2012-09-281,2771,2881,2491,2631,322,8001,263
2012-09-271,2381,2801,2341,2761,420,1001,276
2012-09-261,2551,2601,2381,2541,794,0001,254
2012-09-251,2801,2901,2651,2871,809,7001,287
2012-09-241,3071,3131,2891,3001,153,5001,300
2012-09-211,3261,3261,2961,3161,621,0001,316
2012-09-201,3601,3731,3301,3331,907,8001,333
2012-09-191,3621,3871,3481,3681,219,2001,368
2012-09-181,3601,3651,3321,3442,082,5001,344
2012-09-141,3401,3841,3401,3753,452,8001,375
2012-09-131,3081,3351,3011,324790,6001,324
2012-09-121,3191,3221,2971,308993,6001,308
2012-09-111,3431,3441,2921,3091,455,5001,309
2012-09-101,3451,3641,3381,3472,125,9001,347
2012-09-071,2901,3211,2831,3192,889,3001,319
2012-09-061,2531,2651,2431,2601,133,3001,260
2012-09-051,2901,2961,2551,2581,673,8001,258
2012-09-041,2911,3151,2811,3001,133,4001,300
2012-09-031,2881,3061,2731,2881,366,1001,288
2012-08-311,3111,3231,2951,2962,032,3001,296
2012-08-301,3671,3761,3241,3301,373,9001,330
2012-08-291,3781,3781,3521,3651,207,9001,365
2012-08-281,4061,4091,3711,3741,629,7001,374
2012-08-271,4181,4221,4001,403676,1001,403
2012-08-241,4111,4201,4041,408741,1001,408
2012-08-231,4211,4401,4061,4361,534,9001,436
2012-08-221,4481,4571,4291,4311,257,8001,431
2012-08-211,4621,4651,4301,4391,657,7001,439
2012-08-201,5101,5241,4701,4831,716,3001,483
2012-08-171,4821,5161,4641,5102,042,7001,510
2012-08-161,4301,4661,4291,4621,168,1001,462
2012-08-151,4241,4471,4071,4181,403,6001,418
2012-08-141,4151,4261,4021,413985,9001,413
2012-08-131,4141,4321,4061,414872,8001,414
2012-08-101,4401,4621,4101,4251,430,0001,425
2012-08-091,4351,4651,4351,4521,372,8001,452
2012-08-081,4361,4631,4331,4471,769,8001,447
2012-08-071,3951,4231,3921,4221,433,1001,422
2012-08-061,3851,4121,3851,3951,466,7001,395
2012-08-031,3771,3771,3461,3551,703,4001,355
2012-08-021,3571,4051,3521,4001,883,2001,400
2012-08-011,3851,3851,3351,3652,537,7001,365
2012-07-311,4031,4201,3781,4182,040,3001,418
2012-07-301,3971,4231,3911,4021,756,2001,402
2012-07-271,3711,4131,3711,3962,365,1001,396
2012-07-261,2931,3561,2881,3412,903,5001,341
2012-07-251,3011,3031,2521,2632,192,2001,263
2012-07-241,2861,3211,2631,3142,210,8001,314
2012-07-231,3301,3401,2941,2981,759,3001,298
2012-07-201,3721,3781,3391,3431,130,4001,343
2012-07-191,3581,3881,3511,3721,576,7001,372
2012-07-181,3561,3651,3251,3341,386,9001,334
2012-07-171,3421,3681,3321,3601,927,7001,360
2012-07-131,3201,3531,3151,3462,038,2001,346
2012-07-121,3781,3851,3251,3292,370,1001,329
2012-07-111,3551,3631,3421,3581,735,4001,358
2012-07-101,4071,4081,3621,3712,484,2001,371
2012-07-091,4591,4641,4061,4122,039,8001,412
2012-07-061,4891,5021,4651,4752,118,6001,475
2012-07-051,4531,4881,4481,4802,358,3001,480
2012-07-041,4611,4731,4471,4472,969,2001,447
2012-07-031,4631,4751,4561,4601,532,8001,460
2012-07-021,5001,5021,4611,4622,213,4001,462
2012-06-291,4701,4861,4551,4842,526,3001,484
2012-06-281,4991,5041,4701,4781,862,8001,478
2012-06-271,4761,4831,4551,476839,7001,476
2012-06-261,4701,4811,4511,4761,123,3001,476
2012-06-251,5001,5071,4811,4811,265,0001,481
2012-06-221,4901,5041,4801,5001,335,7001,500
2012-06-211,5231,5331,5111,5131,700,9001,513
2012-06-201,5251,5261,5041,5231,589,9001,523
2012-06-191,5221,5291,4931,5021,260,6001,502
2012-06-181,5231,5301,5171,5211,246,9001,521
2012-06-151,4891,4981,4611,4791,356,0001,479
2012-06-141,4601,4921,4591,4891,293,2001,489
2012-06-131,4851,4971,4591,4781,238,5001,478
2012-06-121,4521,4991,4511,4751,285,6001,475
2012-06-111,4701,4981,4551,4911,540,8001,491
2012-06-081,4901,4991,4331,4404,485,7001,440
2012-06-071,4901,4961,4561,4621,601,2001,462
2012-06-061,4211,4491,3931,4392,249,7001,439
2012-06-051,3931,4081,3711,4062,742,3001,406
2012-06-041,3981,4141,3791,3922,921,6001,392
2012-06-011,4901,4911,4301,4493,009,4001,449
2012-05-311,4921,5211,4781,5122,294,2001,512
2012-05-301,5541,5711,5171,5432,173,3001,543
2012-05-291,5061,5751,4871,5702,305,6001,570
2012-05-281,5101,5141,4851,5071,150,7001,507
2012-05-251,5501,5511,4981,5042,064,1001,504
2012-05-241,5101,5341,4941,5192,138,4001,519
2012-05-231,5611,5681,4971,5022,521,6001,502
2012-05-221,5411,5471,5231,5402,146,6001,540
2012-05-211,5001,5301,4951,5012,377,3001,501
2012-05-181,5251,5311,4771,4876,263,2001,487
2012-05-171,5311,6571,5201,6452,271,4001,645
2012-05-161,5641,5741,5141,5362,230,1001,536
2012-05-151,5351,5701,5191,5662,176,0001,566
2012-05-141,5801,5921,5401,5451,158,0001,545
2012-05-111,5701,5841,5421,5541,721,1001,554
2012-05-101,5531,6051,5281,5712,050,9001,571
2012-05-091,6001,6021,5511,5662,142,3001,566
2012-05-081,6201,6331,6111,6221,468,9001,622
2012-05-071,6431,6811,5971,6082,453,8001,608
2012-05-021,7021,7021,6791,6831,258,5001,683
2012-05-011,7301,7311,6691,6772,095,4001,677
2012-04-271,7551,7951,7301,7473,121,9001,747
2012-04-261,7811,8031,7491,7544,127,0001,754
2012-04-251,8301,8331,8151,8211,833,3001,821
2012-04-241,8031,8231,7871,8071,561,1001,807
2012-04-231,8261,8361,7991,8091,623,2001,809
2012-04-201,8081,8151,7841,8131,475,6001,813
2012-04-191,7601,8071,7601,8041,448,2001,804
2012-04-181,7501,7901,7501,7881,908,7001,788
2012-04-171,7281,7581,7081,7152,304,1001,715
2012-04-161,7731,7901,7461,7521,476,5001,752
2012-04-131,8401,8511,7961,8044,460,4001,804
2012-04-121,8001,8141,7641,8004,601,9001,800
2012-04-111,7001,7391,6811,7302,524,0001,730
2012-04-101,7201,7791,7191,7362,084,5001,736
2012-04-091,7071,7181,6871,7072,962,0001,707
2012-04-061,7801,7981,7351,7472,849,3001,747
2012-04-051,7841,8241,7491,8143,550,0001,814
2012-04-041,8901,8951,8201,8242,717,7001,824
2012-04-031,8771,8901,8611,8781,705,8001,878
2012-04-021,8771,8931,8721,8802,442,9001,880
2012-03-301,8401,8641,8111,8311,829,6001,831
2012-03-291,8761,8791,8261,8402,457,1001,840
2012-03-281,9001,9081,8831,9052,365,2001,905
2012-03-271,8771,9001,8621,8852,242,0001,885
2012-03-261,8011,8341,7911,8221,452,8001,822
2012-03-231,7871,8051,7811,7952,290,1001,795
2012-03-221,8331,8611,8051,8232,464,3001,823
2012-03-211,8771,8861,8481,8552,308,7001,855
2012-03-191,9021,9221,9021,9081,668,2001,908
2012-03-161,8751,9041,8661,9021,710,9001,902
2012-03-151,8841,8851,8371,8652,550,0001,865
2012-03-141,8491,8881,8441,8703,059,4001,870
2012-03-131,7961,8251,7881,8022,586,9001,802
2012-03-121,7961,8221,7781,7812,887,4001,781
2012-03-091,7801,7921,7451,7787,610,7001,778
2012-03-081,6881,7011,6761,7001,945,0001,700
2012-03-071,6101,6571,6051,6481,753,9001,648
2012-03-061,6941,7061,6341,6593,517,3001,659
2012-03-051,7161,7331,6961,7071,963,1001,707
2012-03-021,7061,7081,6711,7021,899,0001,702
2012-03-011,7001,7181,6621,6781,927,0001,678
2012-02-291,7001,7241,6901,6991,888,6001,699
2012-02-281,6721,6941,6601,6941,927,8001,694
2012-02-271,7251,7301,6971,7031,381,7001,703
2012-02-241,7041,7131,6961,7111,885,8001,711
2012-02-231,6981,7061,6841,6941,869,6001,694
2012-02-221,6631,6941,6561,6901,470,8001,690
2012-02-211,6901,7091,6671,6701,911,0001,670
2012-02-201,6951,6991,6701,6943,510,1001,694
2012-02-171,6301,6301,6051,6192,271,6001,619
2012-02-161,5491,5991,5431,5772,208,7001,577
2012-02-151,5101,5661,5091,5502,980,1001,550
2012-02-141,4871,4961,4711,4891,692,4001,489
2012-02-131,4661,4891,4641,4821,132,7001,482
2012-02-101,5041,5061,4751,4771,762,2001,477
2012-02-091,5161,5201,4911,5071,705,3001,507
2012-02-081,5311,5391,5101,5281,210,7001,528
2012-02-071,5301,5451,5121,5191,333,6001,519
2012-02-061,5311,5441,5241,5391,448,6001,539
2012-02-031,5041,5151,4931,4981,023,7001,498
2012-02-021,5301,5301,5101,514916,6001,514
2012-02-011,5011,5271,4901,5081,608,5001,508
2012-01-311,4731,5251,4701,5104,448,3001,510
2012-01-301,4491,4761,4461,4681,315,0001,468
2012-01-271,4721,4901,4541,4612,289,3001,461
2012-01-261,5191,5191,4601,4692,836,4001,469
2012-01-251,4801,5201,4761,5172,126,4001,517
2012-01-241,5001,5081,4791,4811,503,6001,481
2012-01-231,4741,4981,4731,4891,659,6001,489
2012-01-201,4801,4951,4581,4782,484,6001,478
2012-01-191,4331,4771,4311,4593,313,5001,459
2012-01-181,3861,4231,3841,4192,354,3001,419
2012-01-171,3701,3791,3541,3791,225,3001,379
2012-01-161,3431,3641,3261,3571,499,2001,357
2012-01-131,3441,3791,3441,3712,956,9001,371
2012-01-121,3121,3341,3101,3211,378,5001,321
2012-01-111,3041,3171,3031,3121,013,6001,312
2012-01-101,2951,3401,2951,3031,797,0001,303
2012-01-061,2901,3001,2681,2791,420,4001,279
2012-01-051,3061,3061,2941,2961,128,8001,296
2012-01-041,3111,3151,3011,3051,393,8001,305

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