6305 日立建機(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,233	2,245	2,221	2,245	995,700	2,245
2013-12-27	2,237	2,243	2,202	2,227	953,400	2,227
2013-12-26	2,220	2,238	2,203	2,235	1,024,600	2,235
2013-12-25	2,192	2,222	2,182	2,208	1,116,900	2,208
2013-12-24	2,201	2,218	2,195	2,200	1,273,600	2,200
2013-12-20	2,174	2,200	2,172	2,200	928,400	2,200
2013-12-19	2,199	2,213	2,186	2,204	1,355,300	2,204
2013-12-18	2,130	2,180	2,128	2,178	1,164,500	2,178
2013-12-17	2,124	2,167	2,121	2,134	1,311,000	2,134
2013-12-16	2,181	2,181	2,107	2,110	1,283,700	2,110
2013-12-13	2,141	2,190	2,131	2,175	3,296,900	2,175
2013-12-12	2,156	2,168	2,118	2,141	1,483,100	2,141
2013-12-11	2,169	2,186	2,155	2,167	1,065,100	2,167
2013-12-10	2,170	2,189	2,147	2,189	1,571,000	2,189
2013-12-09	2,158	2,158	2,125	2,157	1,067,900	2,157
2013-12-06	2,050	2,122	2,043	2,108	1,704,600	2,108
2013-12-05	2,106	2,108	2,055	2,062	1,266,600	2,062
2013-12-04	2,105	2,108	2,071	2,089	1,739,000	2,089
2013-12-03	2,172	2,187	2,150	2,150	1,386,900	2,150
2013-12-02	2,194	2,199	2,156	2,172	945,000	2,172
2013-11-29	2,211	2,219	2,171	2,192	1,079,900	2,192
2013-11-28	2,221	2,238	2,196	2,209	1,221,200	2,209
2013-11-27	2,173	2,215	2,172	2,198	899,500	2,198
2013-11-26	2,200	2,205	2,175	2,194	1,390,100	2,194
2013-11-25	2,207	2,229	2,201	2,218	994,200	2,218
2013-11-22	2,199	2,230	2,172	2,194	1,691,000	2,194
2013-11-21	2,150	2,193	2,150	2,174	1,107,800	2,174
2013-11-20	2,184	2,194	2,155	2,159	918,500	2,159
2013-11-19	2,185	2,197	2,142	2,164	1,373,800	2,164
2013-11-18	2,246	2,248	2,198	2,207	1,716,200	2,207
2013-11-15	2,152	2,224	2,150	2,216	2,868,400	2,216
2013-11-14	2,106	2,140	2,097	2,120	1,572,600	2,120
2013-11-13	2,077	2,097	2,055	2,093	927,900	2,093
2013-11-12	2,039	2,084	2,022	2,084	1,361,200	2,084
2013-11-11	2,042	2,049	2,017	2,039	733,800	2,039
2013-11-08	1,997	2,032	1,994	2,015	1,008,400	2,015
2013-11-07	2,077	2,079	2,012	2,019	1,266,100	2,019
2013-11-06	2,012	2,085	2,007	2,065	1,581,300	2,065
2013-11-05	2,063	2,066	1,971	2,008	1,668,900	2,008
2013-11-01	2,069	2,073	2,012	2,040	1,577,500	2,040
2013-10-31	2,109	2,120	2,060	2,067	1,235,700	2,067
2013-10-30	2,110	2,132	2,085	2,114	1,839,800	2,114
2013-10-29	2,100	2,143	2,060	2,095	4,264,400	2,095
2013-10-28	2,163	2,225	2,150	2,222	1,382,700	2,222
2013-10-25	2,240	2,260	2,145	2,145	2,479,700	2,145
2013-10-24	2,120	2,158	2,103	2,154	1,726,500	2,154
2013-10-23	2,239	2,241	2,170	2,184	1,720,800	2,184
2013-10-22	2,231	2,236	2,202	2,221	642,300	2,221
2013-10-21	2,245	2,259	2,230	2,237	840,500	2,237
2013-10-18	2,240	2,246	2,220	2,226	795,700	2,226
2013-10-17	2,233	2,248	2,204	2,225	1,177,600	2,225
2013-10-16	2,216	2,220	2,188	2,196	867,500	2,196
2013-10-15	2,226	2,248	2,201	2,214	1,021,800	2,214
2013-10-11	2,175	2,219	2,156	2,215	2,274,200	2,215
2013-10-10	2,105	2,126	2,089	2,119	991,000	2,119
2013-10-09	2,013	2,089	2,013	2,089	833,700	2,089
2013-10-08	2,031	2,050	1,995	2,043	1,223,200	2,043
2013-10-07	2,085	2,093	2,037	2,048	1,079,500	2,048
2013-10-04	2,070	2,106	2,060	2,082	1,125,200	2,082
2013-10-03	2,112	2,131	2,096	2,102	1,247,000	2,102
2013-10-02	2,190	2,218	2,108	2,120	1,614,100	2,120
2013-10-01	2,201	2,231	2,193	2,198	1,030,300	2,198
2013-09-30	2,202	2,233	2,195	2,195	978,600	2,195
2013-09-27	2,276	2,281	2,232	2,244	1,107,300	2,244
2013-09-26	2,213	2,277	2,204	2,275	1,068,700	2,275
2013-09-25	2,266	2,286	2,237	2,237	1,268,900	2,237
2013-09-24	2,310	2,311	2,257	2,288	1,890,900	2,288
2013-09-20	2,386	2,390	2,337	2,343	2,088,000	2,343
2013-09-19	2,373	2,407	2,365	2,401	1,356,000	2,401
2013-09-18	2,350	2,378	2,330	2,338	1,466,600	2,338
2013-09-17	2,400	2,409	2,341	2,344	1,224,300	2,344
2013-09-13	2,376	2,397	2,343	2,384	3,858,600	2,384
2013-09-12	2,325	2,385	2,307	2,375	2,642,700	2,375
2013-09-11	2,275	2,392	2,275	2,357	4,029,500	2,357
2013-09-10	2,125	2,248	2,123	2,242	2,908,500	2,242
2013-09-09	2,100	2,100	2,050	2,085	1,135,700	2,085
2013-09-06	2,062	2,070	2,019	2,023	1,136,400	2,023
2013-09-05	2,065	2,096	2,043	2,064	1,665,800	2,064
2013-09-04	2,020	2,058	2,007	2,056	1,258,700	2,056
2013-09-03	1,975	2,023	1,974	2,023	1,002,000	2,023
2013-09-02	1,935	1,964	1,925	1,953	771,600	1,953
2013-08-30	1,946	1,971	1,914	1,933	1,171,400	1,933
2013-08-29	1,928	1,945	1,913	1,936	1,110,900	1,936
2013-08-28	1,903	1,929	1,893	1,918	1,280,600	1,918
2013-08-27	1,954	1,979	1,941	1,948	732,100	1,948
2013-08-26	2,003	2,010	1,966	1,989	839,900	1,989
2013-08-23	1,962	2,027	1,960	1,997	1,936,200	1,997
2013-08-22	1,922	1,963	1,894	1,922	1,491,700	1,922
2013-08-21	1,935	1,952	1,907	1,942	1,283,100	1,942
2013-08-20	1,994	1,996	1,928	1,934	1,260,300	1,934
2013-08-19	1,984	2,008	1,966	2,008	841,300	2,008
2013-08-16	2,000	2,014	1,955	1,983	1,603,800	1,983
2013-08-15	2,060	2,078	2,021	2,030	1,047,300	2,030
2013-08-14	2,091	2,094	2,026	2,078	1,334,900	2,078
2013-08-13	2,073	2,084	2,040	2,074	1,711,100	2,074
2013-08-12	1,925	2,030	1,916	2,028	2,596,900	2,028
2013-08-09	1,909	1,960	1,900	1,925	1,774,400	1,925
2013-08-08	1,902	1,950	1,887	1,899	1,620,100	1,899
2013-08-07	1,949	1,964	1,903	1,903	1,604,100	1,903
2013-08-06	1,999	2,006	1,941	1,975	1,639,100	1,975
2013-08-05	2,010	2,028	1,990	2,011	924,400	2,011
2013-08-02	2,013	2,029	1,977	2,029	1,270,300	2,029
2013-08-01	1,929	1,973	1,913	1,973	1,385,800	1,973
2013-07-31	1,952	1,975	1,901	1,935	1,970,300	1,935
2013-07-30	1,944	1,984	1,898	1,973	3,848,100	1,973
2013-07-29	2,002	2,050	1,988	2,034	1,747,900	2,034
2013-07-26	2,086	2,097	2,053	2,056	1,862,100	2,056
2013-07-25	2,166	2,183	2,129	2,137	1,411,500	2,137
2013-07-24	2,192	2,207	2,160	2,187	913,600	2,187
2013-07-23	2,165	2,211	2,160	2,205	962,100	2,205
2013-07-22	2,207	2,208	2,156	2,188	1,067,600	2,188
2013-07-19	2,231	2,242	2,113	2,165	2,046,200	2,165
2013-07-18	2,224	2,233	2,182	2,216	1,492,500	2,216
2013-07-17	2,182	2,223	2,181	2,220	1,278,300	2,220
2013-07-16	2,205	2,241	2,181	2,196	1,344,500	2,196
2013-07-12	2,155	2,197	2,137	2,192	2,379,100	2,192
2013-07-11	2,081	2,135	2,063	2,134	1,396,200	2,134
2013-07-10	2,094	2,140	2,088	2,117	1,939,100	2,117
2013-07-09	2,061	2,095	2,052	2,093	1,597,100	2,093
2013-07-08	2,115	2,135	2,022	2,022	2,261,400	2,022
2013-07-05	2,035	2,084	2,023	2,082	1,379,000	2,082
2013-07-04	2,015	2,040	2,008	2,030	1,131,500	2,030
2013-07-03	2,043	2,053	2,009	2,018	1,522,200	2,018
2013-07-02	2,025	2,030	2,000	2,020	1,662,400	2,020
2013-07-01	2,025	2,027	1,951	2,003	2,672,700	2,003
2013-06-28	2,000	2,038	1,989	2,005	2,278,700	2,005
2013-06-27	1,940	1,983	1,920	1,981	1,853,900	1,981
2013-06-26	2,000	2,020	1,897	1,903	2,330,100	1,903
2013-06-25	1,980	2,029	1,897	1,944	3,093,600	1,944
2013-06-24	2,124	2,124	1,989	1,997	1,631,200	1,997
2013-06-21	1,993	2,095	1,971	2,074	2,089,500	2,074
2013-06-20	2,151	2,158	2,061	2,065	2,771,100	2,065
2013-06-19	2,199	2,207	2,140	2,181	1,188,600	2,181
2013-06-18	2,170	2,180	2,116	2,139	985,500	2,139
2013-06-17	2,070	2,161	2,060	2,160	962,700	2,160
2013-06-14	2,150	2,177	2,095	2,100	3,599,700	2,100
2013-06-13	2,197	2,215	2,067	2,070	2,800,800	2,070
2013-06-12	2,212	2,270	2,188	2,265	1,283,300	2,265
2013-06-11	2,301	2,354	2,254	2,257	1,300,000	2,257
2013-06-10	2,254	2,300	2,240	2,300	1,383,200	2,300
2013-06-07	2,176	2,249	2,147	2,211	1,869,700	2,211
2013-06-06	2,200	2,275	2,183	2,207	1,811,900	2,207
2013-06-05	2,335	2,407	2,261	2,261	1,440,700	2,261
2013-06-04	2,310	2,370	2,275	2,357	1,577,000	2,357
2013-06-03	2,372	2,440	2,353	2,353	1,670,200	2,353
2013-05-31	2,438	2,463	2,397	2,422	1,619,100	2,422
2013-05-30	2,420	2,520	2,395	2,409	1,862,100	2,409
2013-05-29	2,625	2,625	2,471	2,527	1,670,200	2,527
2013-05-28	2,356	2,504	2,335	2,479	1,596,900	2,479
2013-05-27	2,474	2,503	2,395	2,406	2,412,700	2,406
2013-05-24	2,669	2,700	2,468	2,592	3,163,200	2,592
2013-05-23	2,840	2,899	2,573	2,573	3,527,100	2,573
2013-05-22	2,828	2,842	2,772	2,792	1,873,000	2,792
2013-05-21	2,750	2,838	2,745	2,799	2,081,800	2,799
2013-05-20	2,666	2,735	2,651	2,729	1,913,000	2,729
2013-05-17	2,595	2,644	2,583	2,639	1,294,000	2,639
2013-05-16	2,646	2,646	2,581	2,638	1,678,000	2,638
2013-05-15	2,628	2,660	2,606	2,645	1,218,300	2,645
2013-05-14	2,605	2,616	2,555	2,578	1,138,900	2,578
2013-05-13	2,592	2,648	2,574	2,606	1,491,500	2,606
2013-05-10	2,563	2,599	2,517	2,542	2,846,500	2,542
2013-05-09	2,451	2,546	2,451	2,503	3,551,900	2,503
2013-05-08	2,289	2,448	2,289	2,425	3,797,200	2,425
2013-05-07	2,290	2,310	2,280	2,297	1,550,600	2,297
2013-05-02	2,225	2,226	2,179	2,194	1,549,100	2,194
2013-05-01	2,291	2,300	2,237	2,240	1,631,200	2,240
2013-04-30	2,301	2,327	2,261	2,312	1,305,900	2,312
2013-04-26	2,300	2,361	2,266	2,327	3,821,500	2,327
2013-04-25	2,270	2,295	2,213	2,277	2,247,100	2,277
2013-04-24	2,209	2,260	2,198	2,259	2,367,000	2,259
2013-04-23	2,186	2,206	2,139	2,160	1,537,800	2,160
2013-04-22	2,160	2,167	2,135	2,167	1,946,200	2,167
2013-04-19	2,117	2,120	2,085	2,110	2,323,000	2,110
2013-04-18	2,139	2,157	2,120	2,120	1,842,200	2,120
2013-04-17	2,170	2,193	2,154	2,168	1,849,300	2,168
2013-04-16	2,146	2,172	2,130	2,143	3,048,300	2,143
2013-04-15	2,200	2,236	2,171	2,194	1,768,300	2,194
2013-04-12	2,280	2,280	2,210	2,246	2,801,100	2,246
2013-04-11	2,250	2,259	2,209	2,255	2,469,200	2,255
2013-04-10	2,199	2,240	2,194	2,230	2,235,600	2,230
2013-04-09	2,185	2,217	2,174	2,181	2,266,300	2,181
2013-04-08	2,118	2,155	2,115	2,155	2,581,200	2,155
2013-04-05	2,170	2,173	2,067	2,070	3,853,300	2,070
2013-04-04	1,916	1,983	1,866	1,971	2,569,600	1,971
2013-04-03	2,008	2,020	1,939	1,949	1,799,900	1,949
2013-04-02	1,990	2,001	1,946	1,968	2,537,300	1,968
2013-04-01	2,022	2,040	2,007	2,018	1,655,300	2,018
2013-03-29	2,012	2,038	2,003	2,028	1,066,000	2,028
2013-03-28	2,055	2,064	2,010	2,010	1,905,800	2,010
2013-03-27	2,040	2,060	2,036	2,042	601,800	2,042
2013-03-26	2,080	2,089	2,045	2,049	1,214,200	2,049
2013-03-25	2,105	2,120	2,095	2,101	1,221,200	2,101
2013-03-22	2,058	2,100	2,052	2,077	1,728,500	2,077
2013-03-21	2,087	2,108	2,079	2,089	1,706,600	2,089
2013-03-19	2,018	2,074	2,004	2,066	1,860,800	2,066
2013-03-18	1,976	2,003	1,951	1,981	1,412,300	1,981
2013-03-15	2,000	2,017	1,980	2,002	1,794,900	2,002
2013-03-14	2,037	2,040	1,983	1,995	1,883,200	1,995
2013-03-13	2,057	2,057	2,016	2,017	1,750,100	2,017
2013-03-12	2,105	2,112	2,064	2,064	1,451,100	2,064
2013-03-11	2,071	2,104	2,057	2,092	1,513,100	2,092
2013-03-08	2,079	2,090	2,057	2,064	4,679,500	2,064
2013-03-07	2,056	2,069	2,046	2,053	2,021,300	2,053
2013-03-06	2,054	2,058	2,032	2,051	1,332,900	2,051
2013-03-05	2,013	2,046	2,010	2,033	1,662,800	2,033
2013-03-04	2,091	2,097	2,000	2,012	3,101,200	2,012
2013-03-01	2,100	2,128	2,081	2,085	2,038,300	2,085
2013-02-28	2,105	2,140	2,102	2,129	2,400,400	2,129
2013-02-27	2,096	2,102	2,064	2,072	1,580,300	2,072
2013-02-26	2,062	2,128	2,060	2,096	2,098,300	2,096
2013-02-25	2,200	2,207	2,151	2,162	1,916,300	2,162
2013-02-22	2,080	2,158	2,065	2,155	2,311,600	2,155
2013-02-21	2,151	2,156	2,097	2,115	2,634,100	2,115
2013-02-20	2,200	2,202	2,177	2,190	1,342,200	2,190
2013-02-19	2,150	2,202	2,150	2,180	1,820,500	2,180
2013-02-18	2,172	2,207	2,158	2,166	1,827,600	2,166
2013-02-15	2,128	2,143	2,090	2,129	1,986,400	2,129
2013-02-14	2,136	2,179	2,108	2,157	1,858,900	2,157
2013-02-13	2,152	2,166	2,114	2,136	1,575,700	2,136
2013-02-12	2,203	2,210	2,163	2,166	1,638,400	2,166
2013-02-08	2,131	2,197	2,131	2,139	2,792,700	2,139
2013-02-07	2,210	2,219	2,157	2,181	3,361,500	2,181
2013-02-06	2,215	2,242	2,207	2,230	3,141,900	2,230
2013-02-05	2,150	2,183	2,138	2,157	2,452,100	2,157
2013-02-04	2,199	2,250	2,195	2,201	3,051,400	2,201
2013-02-01	2,104	2,198	2,104	2,160	3,202,700	2,160
2013-01-31	2,050	2,105	2,040	2,099	3,775,300	2,099
2013-01-30	1,920	2,030	1,908	2,030	3,913,100	2,030
2013-01-29	1,904	1,981	1,902	1,956	2,282,200	1,956
2013-01-28	1,960	1,963	1,914	1,925	1,544,100	1,925
2013-01-25	1,940	1,954	1,926	1,954	2,109,800	1,954
2013-01-24	1,846	1,908	1,844	1,899	1,563,700	1,899
2013-01-23	1,862	1,897	1,858	1,863	2,035,100	1,863
2013-01-22	1,914	1,949	1,880	1,909	2,088,400	1,909
2013-01-21	1,935	1,941	1,893	1,913	1,507,600	1,913
2013-01-18	1,930	1,935	1,910	1,930	1,681,700	1,930
2013-01-17	1,890	1,907	1,830	1,875	1,972,300	1,875
2013-01-16	1,929	1,929	1,858	1,862	2,638,100	1,862
2013-01-15	1,923	1,955	1,923	1,936	2,040,200	1,936
2013-01-11	1,900	1,919	1,888	1,902	3,205,500	1,902
2013-01-10	1,863	1,890	1,860	1,862	1,436,000	1,862
2013-01-09	1,780	1,860	1,777	1,847	2,289,100	1,847
2013-01-08	1,838	1,848	1,800	1,815	1,538,600	1,815
2013-01-07	1,907	1,908	1,850	1,857	1,529,200	1,857
2013-01-04	1,906	1,908	1,865	1,882	2,144,300	1,882

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