6305 日立建機(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,592	2,614	2,558	2,568	756,800	2,568
2014-12-29	2,655	2,655	2,559	2,599	849,000	2,599
2014-12-26	2,618	2,644	2,613	2,636	416,200	2,636
2014-12-25	2,600	2,633	2,588	2,613	694,400	2,613
2014-12-24	2,666	2,670	2,623	2,629	911,500	2,629
2014-12-22	2,617	2,630	2,591	2,626	1,156,900	2,626
2014-12-19	2,580	2,622	2,547	2,616	1,838,100	2,616
2014-12-18	2,498	2,555	2,490	2,517	2,327,400	2,517
2014-12-17	2,433	2,482	2,411	2,420	2,211,700	2,420
2014-12-16	2,442	2,464	2,416	2,437	1,491,800	2,437
2014-12-15	2,551	2,566	2,467	2,476	2,329,200	2,476
2014-12-12	2,585	2,639	2,585	2,612	2,588,500	2,612
2014-12-11	2,534	2,571	2,505	2,563	1,597,400	2,563
2014-12-10	2,628	2,644	2,574	2,610	2,109,200	2,610
2014-12-09	2,682	2,719	2,682	2,704	1,511,900	2,704
2014-12-08	2,744	2,780	2,705	2,746	1,287,600	2,746
2014-12-05	2,685	2,763	2,667	2,756	1,594,500	2,756
2014-12-04	2,642	2,695	2,629	2,684	1,157,100	2,684
2014-12-03	2,596	2,644	2,591	2,614	1,154,900	2,614
2014-12-02	2,535	2,589	2,523	2,586	1,138,000	2,586
2014-12-01	2,584	2,591	2,547	2,557	992,700	2,557
2014-11-28	2,520	2,566	2,520	2,562	943,200	2,562
2014-11-27	2,555	2,566	2,528	2,535	881,300	2,535
2014-11-26	2,570	2,593	2,541	2,583	1,688,500	2,583
2014-11-25	2,505	2,588	2,504	2,573	2,490,200	2,573
2014-11-21	2,473	2,478	2,413	2,455	1,913,400	2,455
2014-11-20	2,516	2,526	2,486	2,494	1,123,000	2,494
2014-11-19	2,490	2,530	2,483	2,508	1,383,400	2,508
2014-11-18	2,450	2,482	2,439	2,480	1,198,500	2,480
2014-11-17	2,483	2,494	2,415	2,428	1,525,600	2,428
2014-11-14	2,488	2,490	2,451	2,488	2,057,000	2,488
2014-11-13	2,442	2,485	2,419	2,483	1,725,600	2,483
2014-11-12	2,446	2,475	2,419	2,439	2,155,700	2,439
2014-11-11	2,395	2,427	2,393	2,423	2,015,300	2,423
2014-11-10	2,349	2,392	2,338	2,390	1,409,200	2,390
2014-11-07	2,328	2,362	2,308	2,358	1,553,200	2,358
2014-11-06	2,349	2,364	2,320	2,322	2,060,200	2,322
2014-11-05	2,345	2,362	2,317	2,350	1,947,400	2,350
2014-11-04	2,357	2,378	2,344	2,363	4,301,300	2,363
2014-10-31	2,177	2,247	2,169	2,235	2,541,600	2,235
2014-10-30	2,153	2,174	2,140	2,146	2,485,400	2,146
2014-10-29	2,095	2,164	2,089	2,152	2,465,600	2,152
2014-10-28	2,049	2,080	2,038	2,072	1,507,600	2,072
2014-10-27	2,035	2,049	2,019	2,041	1,013,800	2,041
2014-10-24	2,009	2,027	1,997	2,015	1,244,600	2,015
2014-10-23	1,970	1,995	1,963	1,976	771,600	1,976
2014-10-22	1,981	1,993	1,959	1,989	955,300	1,989
2014-10-21	1,999	2,005	1,942	1,947	1,511,900	1,947
2014-10-20	1,991	2,011	1,985	2,005	1,716,200	2,005
2014-10-17	1,940	1,975	1,925	1,929	1,990,700	1,929
2014-10-16	1,923	1,956	1,919	1,928	1,904,500	1,928
2014-10-15	1,962	1,977	1,945	1,963	1,253,100	1,963
2014-10-14	1,930	1,988	1,916	1,962	2,600,600	1,962
2014-10-10	1,995	2,000	1,942	1,965	2,849,300	1,965
2014-10-09	2,045	2,052	2,002	2,004	1,403,300	2,004
2014-10-08	2,048	2,048	2,020	2,024	1,921,700	2,024
2014-10-07	2,111	2,120	2,085	2,089	1,376,300	2,089
2014-10-06	2,118	2,143	2,108	2,130	1,288,000	2,130
2014-10-03	2,062	2,093	2,061	2,085	1,468,000	2,085
2014-10-02	2,132	2,137	2,083	2,088	1,565,200	2,088
2014-10-01	2,199	2,199	2,160	2,164	1,505,100	2,164
2014-09-30	2,216	2,221	2,187	2,208	1,139,300	2,208
2014-09-29	2,240	2,253	2,228	2,233	850,200	2,233
2014-09-26	2,220	2,241	2,217	2,232	966,700	2,232
2014-09-25	2,258	2,268	2,252	2,268	1,022,900	2,268
2014-09-24	2,228	2,247	2,212	2,245	980,000	2,245
2014-09-22	2,242	2,257	2,229	2,238	982,500	2,238
2014-09-19	2,235	2,268	2,224	2,258	1,440,500	2,258
2014-09-18	2,250	2,265	2,225	2,233	2,053,700	2,233
2014-09-17	2,229	2,236	2,211	2,223	1,243,500	2,223
2014-09-16	2,219	2,229	2,205	2,210	1,012,200	2,210
2014-09-12	2,231	2,250	2,210	2,233	3,959,500	2,233
2014-09-11	2,158	2,196	2,157	2,195	1,955,700	2,195
2014-09-10	2,134	2,148	2,116	2,145	1,138,100	2,145
2014-09-09	2,125	2,142	2,123	2,130	1,353,900	2,130
2014-09-08	2,092	2,116	2,090	2,111	712,100	2,111
2014-09-05	2,124	2,125	2,080	2,090	1,052,500	2,090
2014-09-04	2,104	2,128	2,101	2,105	1,117,300	2,105
2014-09-03	2,095	2,122	2,093	2,104	1,218,700	2,104
2014-09-02	2,050	2,092	2,040	2,084	1,278,600	2,084
2014-09-01	2,057	2,072	2,042	2,063	746,500	2,063
2014-08-29	2,052	2,055	2,032	2,044	922,400	2,044
2014-08-28	2,059	2,073	2,033	2,065	732,000	2,065
2014-08-27	2,069	2,080	2,047	2,063	756,200	2,063
2014-08-26	2,060	2,070	2,050	2,057	560,500	2,057
2014-08-25	2,068	2,075	2,050	2,058	1,126,900	2,058
2014-08-22	2,083	2,089	2,068	2,074	646,300	2,074
2014-08-21	2,082	2,098	2,075	2,079	916,800	2,079
2014-08-20	2,079	2,082	2,059	2,067	746,400	2,067
2014-08-19	2,070	2,086	2,068	2,071	940,400	2,071
2014-08-18	2,055	2,069	2,050	2,061	625,000	2,061
2014-08-15	2,053	2,067	2,039	2,066	742,500	2,066
2014-08-14	2,045	2,065	2,038	2,056	459,200	2,056
2014-08-13	2,020	2,049	2,019	2,044	760,000	2,044
2014-08-12	2,020	2,043	2,017	2,034	412,000	2,034
2014-08-11	2,023	2,030	2,010	2,026	928,700	2,026
2014-08-08	2,017	2,031	1,982	1,983	1,677,800	1,983
2014-08-07	2,040	2,053	2,022	2,052	1,071,900	2,052
2014-08-06	2,045	2,068	2,023	2,038	1,170,500	2,038
2014-08-05	2,080	2,097	2,055	2,057	1,566,600	2,057
2014-08-04	2,097	2,099	2,064	2,075	1,235,500	2,075
2014-08-01	2,111	2,116	2,095	2,099	2,084,200	2,099
2014-07-31	2,100	2,134	2,081	2,125	2,563,800	2,125
2014-07-30	2,080	2,093	2,040	2,090	3,323,700	2,090
2014-07-29	2,130	2,184	2,129	2,159	2,158,600	2,159
2014-07-28	2,090	2,127	2,090	2,124	1,417,400	2,124
2014-07-25	2,100	2,105	2,072	2,090	1,329,300	2,090
2014-07-24	2,068	2,110	2,068	2,095	1,544,500	2,095
2014-07-23	2,060	2,077	2,053	2,065	999,400	2,065
2014-07-22	2,045	2,062	2,041	2,051	849,400	2,051
2014-07-18	2,015	2,036	2,008	2,033	898,000	2,033
2014-07-17	2,034	2,053	2,032	2,047	1,059,600	2,047
2014-07-16	2,020	2,030	2,013	2,017	627,200	2,017
2014-07-15	2,021	2,050	2,018	2,032	748,700	2,032
2014-07-14	2,008	2,024	1,990	2,021	622,700	2,021
2014-07-11	1,984	2,005	1,982	1,998	982,000	1,998
2014-07-10	2,040	2,044	2,004	2,008	823,200	2,008
2014-07-09	2,025	2,038	2,012	2,035	1,076,300	2,035
2014-07-08	2,040	2,048	2,015	2,033	1,156,900	2,033
2014-07-07	2,072	2,088	2,055	2,058	954,100	2,058
2014-07-04	2,075	2,087	2,068	2,070	887,300	2,070
2014-07-03	2,069	2,073	2,040	2,061	1,531,000	2,061
2014-07-02	2,041	2,068	2,038	2,058	1,487,900	2,058
2014-07-01	2,020	2,054	2,011	2,037	1,330,200	2,037
2014-06-30	2,019	2,024	1,997	2,018	1,266,400	2,018
2014-06-27	2,005	2,020	1,982	1,991	1,368,500	1,991
2014-06-26	1,980	2,011	1,970	2,006	1,634,900	2,006
2014-06-25	1,990	1,991	1,960	1,960	1,800,200	1,960
2014-06-24	2,012	2,019	1,990	2,008	773,600	2,008
2014-06-23	2,003	2,025	2,002	2,013	1,088,600	2,013
2014-06-20	2,018	2,033	1,971	1,973	1,855,100	1,973
2014-06-19	1,990	2,042	1,985	2,017	1,796,000	2,017
2014-06-18	1,953	1,981	1,952	1,972	893,800	1,972
2014-06-17	1,956	1,974	1,943	1,947	816,500	1,947
2014-06-16	1,948	1,975	1,941	1,954	1,071,600	1,954
2014-06-13	1,930	1,949	1,916	1,948	2,141,300	1,948
2014-06-12	1,961	1,974	1,951	1,964	804,600	1,964
2014-06-11	1,957	1,975	1,957	1,975	656,200	1,975
2014-06-10	1,996	2,009	1,955	1,960	1,129,800	1,960
2014-06-09	1,960	1,999	1,959	1,986	1,742,500	1,986
2014-06-06	1,920	1,945	1,914	1,942	1,505,900	1,942
2014-06-05	1,930	1,937	1,907	1,917	948,300	1,917
2014-06-04	1,924	1,935	1,917	1,928	973,900	1,928
2014-06-03	1,910	1,930	1,905	1,914	1,204,300	1,914
2014-06-02	1,861	1,895	1,860	1,888	1,550,200	1,888
2014-05-30	1,900	1,909	1,873	1,882	949,400	1,882
2014-05-29	1,872	1,898	1,871	1,896	873,300	1,896
2014-05-28	1,889	1,893	1,872	1,887	823,900	1,887
2014-05-27	1,887	1,908	1,875	1,890	1,142,800	1,890
2014-05-26	1,900	1,900	1,886	1,894	838,100	1,894
2014-05-23	1,853	1,887	1,853	1,874	832,500	1,874
2014-05-22	1,827	1,855	1,812	1,853	1,550,700	1,853
2014-05-21	1,850	1,859	1,799	1,811	1,946,600	1,811
2014-05-20	1,907	1,912	1,875	1,877	1,230,300	1,877
2014-05-19	1,912	1,930	1,903	1,907	928,600	1,907
2014-05-16	1,914	1,926	1,904	1,920	980,800	1,920
2014-05-15	1,925	1,948	1,920	1,930	917,000	1,930
2014-05-14	1,920	1,944	1,918	1,940	824,500	1,940
2014-05-13	1,910	1,929	1,905	1,924	1,341,500	1,924
2014-05-12	1,886	1,893	1,869	1,883	661,300	1,883
2014-05-09	1,886	1,906	1,869	1,903	1,437,100	1,903
2014-05-08	1,864	1,896	1,855	1,891	1,517,800	1,891
2014-05-07	1,882	1,882	1,840	1,840	1,794,800	1,840
2014-05-02	1,914	1,924	1,894	1,898	894,800	1,898
2014-05-01	1,910	1,924	1,902	1,913	958,500	1,913
2014-04-30	1,925	1,925	1,888	1,897	1,147,900	1,897
2014-04-28	1,890	1,906	1,864	1,890	1,731,700	1,890
2014-04-25	1,950	1,965	1,900	1,902	3,447,100	1,902
2014-04-24	1,900	1,908	1,870	1,880	1,594,800	1,880
2014-04-23	1,938	1,957	1,892	1,902	1,159,200	1,902
2014-04-22	1,954	1,954	1,922	1,922	718,900	1,922
2014-04-21	1,930	1,959	1,926	1,936	914,300	1,936
2014-04-18	1,920	1,927	1,910	1,917	634,500	1,917
2014-04-17	1,921	1,933	1,895	1,911	1,205,900	1,911
2014-04-16	1,906	1,940	1,906	1,935	1,380,300	1,935
2014-04-15	1,904	1,926	1,899	1,905	989,700	1,905
2014-04-14	1,900	1,902	1,871	1,878	1,243,100	1,878
2014-04-11	1,906	1,919	1,892	1,906	2,071,500	1,906
2014-04-10	1,958	1,960	1,919	1,932	1,527,800	1,932
2014-04-09	1,963	1,978	1,938	1,948	1,316,900	1,948
2014-04-08	1,985	2,004	1,973	1,984	871,000	1,984
2014-04-07	1,992	2,008	1,981	1,992	669,600	1,992
2014-04-04	2,004	2,019	2,000	2,016	715,400	2,016
2014-04-03	2,022	2,035	2,010	2,012	744,300	2,012
2014-04-02	1,983	2,025	1,980	2,001	1,378,700	2,001
2014-04-01	1,981	1,982	1,953	1,963	1,100,700	1,963
2014-03-31	1,979	1,990	1,969	1,988	905,300	1,988
2014-03-28	1,935	1,960	1,908	1,954	843,400	1,954
2014-03-27	1,910	1,949	1,873	1,945	1,497,400	1,945
2014-03-26	1,966	1,983	1,940	1,949	1,668,000	1,949
2014-03-25	1,880	1,957	1,877	1,937	1,619,400	1,937
2014-03-24	1,855	1,907	1,838	1,903	1,420,700	1,903
2014-03-20	1,941	1,944	1,883	1,888	1,735,200	1,888
2014-03-19	1,949	1,968	1,919	1,943	1,143,100	1,943
2014-03-18	1,968	1,969	1,932	1,935	889,700	1,935
2014-03-17	1,930	1,947	1,903	1,928	1,221,300	1,928
2014-03-14	1,960	1,970	1,936	1,950	2,838,200	1,950
2014-03-13	2,035	2,043	2,012	2,021	1,301,000	2,021
2014-03-12	2,016	2,045	2,001	2,037	1,397,200	2,037
2014-03-11	2,050	2,053	2,026	2,046	934,400	2,046
2014-03-10	2,024	2,049	2,021	2,036	896,800	2,036
2014-03-07	2,018	2,039	2,005	2,033	1,362,500	2,033
2014-03-06	1,985	2,015	1,966	2,003	1,247,600	2,003
2014-03-05	1,977	1,987	1,960	1,973	927,500	1,973
2014-03-04	1,905	1,946	1,903	1,942	800,700	1,942
2014-03-03	1,940	1,945	1,896	1,935	1,635,500	1,935
2014-02-28	1,964	1,993	1,963	1,974	873,000	1,974
2014-02-27	1,964	1,978	1,936	1,968	1,026,600	1,968
2014-02-26	1,962	1,978	1,954	1,960	881,000	1,960
2014-02-25	2,001	2,005	1,983	1,987	731,600	1,987
2014-02-24	1,979	2,024	1,955	1,980	1,406,700	1,980
2014-02-21	1,960	2,009	1,960	2,000	1,246,100	2,000
2014-02-20	1,995	2,005	1,927	1,940	1,294,500	1,940
2014-02-19	2,000	2,015	1,984	1,999	822,300	1,999
2014-02-18	1,983	2,024	1,968	2,020	1,420,400	2,020
2014-02-17	1,939	1,976	1,926	1,967	928,500	1,967
2014-02-14	1,961	1,994	1,912	1,928	1,598,800	1,928
2014-02-13	2,001	2,027	1,964	1,971	1,024,800	1,971
2014-02-12	1,958	2,028	1,953	2,000	1,776,500	2,000
2014-02-10	1,976	1,976	1,942	1,958	953,500	1,958
2014-02-07	1,900	1,950	1,888	1,937	1,593,300	1,937
2014-02-06	1,883	1,890	1,837	1,859	1,653,600	1,859
2014-02-05	1,905	1,910	1,848	1,882	1,931,300	1,882
2014-02-04	1,900	1,918	1,872	1,880	2,188,100	1,880
2014-02-03	1,979	1,988	1,951	1,962	1,545,100	1,962
2014-01-31	2,041	2,048	1,977	1,997	2,207,900	1,997
2014-01-30	2,049	2,082	2,020	2,030	2,459,100	2,030
2014-01-29	2,150	2,188	2,074	2,089	3,192,300	2,089
2014-01-28	2,108	2,110	2,062	2,074	1,459,400	2,074
2014-01-27	2,075	2,075	2,039	2,058	2,072,500	2,058
2014-01-24	2,150	2,166	2,108	2,133	1,934,700	2,133
2014-01-23	2,195	2,216	2,166	2,173	2,312,300	2,173
2014-01-22	2,132	2,205	2,127	2,201	2,882,600	2,201
2014-01-21	2,129	2,134	2,104	2,125	1,197,600	2,125
2014-01-20	2,106	2,125	2,089	2,119	1,336,000	2,119
2014-01-17	2,122	2,125	2,102	2,113	1,538,200	2,113
2014-01-16	2,150	2,173	2,142	2,147	1,020,500	2,147
2014-01-15	2,129	2,148	2,111	2,142	1,171,200	2,142
2014-01-14	2,110	2,130	2,080	2,088	2,109,300	2,088
2014-01-10	2,138	2,186	2,136	2,162	2,782,700	2,162
2014-01-09	2,192	2,197	2,150	2,160	1,602,500	2,160
2014-01-08	2,160	2,218	2,151	2,214	1,480,500	2,214
2014-01-07	2,173	2,179	2,123	2,133	1,818,200	2,133
2014-01-06	2,217	2,227	2,173	2,182	1,666,900	2,182

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