1. HOME >
  2. 株価時系列 >
  3. 6305 >
  4. 2016年

6305 日立建機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,5312,5462,5092,531765,6002,531
2016-12-292,5832,5882,5282,5391,049,7002,539
2016-12-282,5942,6172,5872,6021,038,8002,602
2016-12-272,5922,6082,5772,5821,205,6002,582
2016-12-262,5982,6262,5902,6041,231,8002,604
2016-12-222,5692,5982,5652,5971,537,6002,597
2016-12-212,5402,5862,5392,5581,609,2002,558
2016-12-202,5122,5322,5102,5241,206,2002,524
2016-12-192,5092,5192,4952,513859,1002,513
2016-12-162,5302,5422,5102,5161,158,3002,516
2016-12-152,5122,5342,4932,4991,162,6002,499
2016-12-142,4822,5122,4652,5091,111,0002,509
2016-12-132,5112,5112,4622,4981,214,0002,498
2016-12-122,5792,5792,5212,5311,225,3002,531
2016-12-092,5532,5742,5172,5672,435,7002,567
2016-12-082,5052,5442,4882,5431,415,1002,543
2016-12-072,4752,5082,4702,4951,283,4002,495
2016-12-062,4792,4892,4632,4671,260,5002,467
2016-12-052,4422,4682,4202,4611,131,0002,461
2016-12-022,4162,4612,4162,4511,359,2002,451
2016-12-012,4132,4632,4032,4311,834,7002,431
2016-11-302,3682,3732,3502,3541,107,6002,354
2016-11-292,3332,3602,3252,3551,279,9002,355
2016-11-282,3592,3742,3392,3641,052,9002,364
2016-11-252,3782,4182,3742,3921,519,3002,392
2016-11-242,3602,3702,3472,3661,427,4002,366
2016-11-222,3422,3432,3192,340792,6002,340
2016-11-212,3502,3502,3002,3331,310,0002,333
2016-11-182,3292,3642,3252,3461,805,4002,346
2016-11-172,3102,3132,2762,3031,278,7002,303
2016-11-162,3342,3342,3092,3271,292,0002,327
2016-11-152,3092,3352,3042,3201,524,9002,320
2016-11-142,3122,3212,2882,3101,916,0002,310
2016-11-112,3002,3232,2902,3172,569,3002,317
2016-11-102,2412,2832,2002,2633,042,5002,263
2016-11-092,1852,2102,0372,0722,797,6002,072
2016-11-082,1732,1832,1592,1711,035,4002,171
2016-11-072,1702,1892,1562,1791,390,8002,179
2016-11-042,1332,1472,1192,1451,076,3002,145
2016-11-022,1612,1742,1442,151933,7002,151
2016-11-012,1852,1932,1652,193877,6002,193
2016-10-312,1952,2082,1812,1971,124,9002,197
2016-10-282,1502,2332,1502,2042,696,4002,204
2016-10-272,1282,1432,1182,1421,230,3002,142
2016-10-262,1262,1502,1032,1392,252,8002,139
2016-10-252,1282,1372,1052,118855,1002,118
2016-10-242,1092,1202,0992,115597,6002,115
2016-10-212,1002,1142,0882,104866,0002,104
2016-10-202,0762,0962,0632,096969,5002,096
2016-10-192,0952,0962,0672,076604,8002,076
2016-10-172,0742,0952,0712,091716,0002,091
2016-10-132,0852,1062,0452,052900,1002,052
2016-10-122,0472,0792,0412,070862,5002,070
2016-10-112,0842,0922,0682,072883,2002,072
2016-10-072,0832,0922,0612,0671,306,0002,067
2016-10-062,0802,1042,0642,0661,140,0002,066
2016-10-052,0392,0652,0272,0641,202,0002,064
2016-10-042,0212,0472,0152,0281,046,8002,028
2016-10-032,0102,0141,9762,0111,101,4002,011
2016-09-301,9972,0061,9841,999970,0001,999
2016-09-291,9932,0291,9822,0101,212,5002,010
2016-09-281,9251,9441,9071,9441,045,2001,944
2016-09-271,9161,9551,9111,9511,194,9001,951
2016-09-261,9921,9921,9271,9402,363,1001,940
2016-09-232,0352,0432,0112,0121,338,0002,012
2016-09-211,9762,0221,9622,0221,652,1002,022
2016-09-201,9731,9941,9701,9791,167,7001,979
2016-09-161,9582,0031,9551,9981,728,5001,998
2016-09-151,9451,9541,9291,9411,188,9001,941
2016-09-141,9491,9681,9381,9561,259,7001,956
2016-09-131,9761,9831,9551,9641,236,4001,964
2016-09-121,9701,9891,9521,9761,873,3001,976
2016-09-091,9511,9981,9471,9973,627,5001,997
2016-09-081,9101,9261,8991,9111,413,9001,911
2016-09-071,8711,9001,8501,8961,470,4001,896
2016-09-061,9241,9251,8861,9091,485,1001,909
2016-09-051,9231,9391,9181,9191,603,9001,919
2016-09-021,8861,8951,8641,8941,305,0001,894
2016-09-011,9271,9281,8731,8871,632,0001,887
2016-08-311,9131,9431,9121,938842,4001,938
2016-08-301,8901,9071,8801,900952,2001,900
2016-08-291,8741,9151,8691,9001,181,8001,900
2016-08-261,8371,8461,8221,8331,332,5001,833
2016-08-251,8351,8621,8301,8481,636,6001,848
2016-08-241,8771,8771,8211,8372,086,3001,837
2016-08-231,8781,8821,8221,8282,053,4001,828
2016-08-221,9171,9291,9031,9101,263,2001,910
2016-08-191,9081,9251,8871,9041,820,3001,904
2016-08-181,8921,9301,8831,9101,278,7001,910
2016-08-171,8771,9461,8721,9252,140,8001,925
2016-08-161,8731,8951,8581,8591,571,5001,859
2016-08-151,8571,8741,8401,8661,548,4001,866
2016-08-121,8651,8801,8361,8661,864,5001,866
2016-08-101,7921,8721,7911,8423,614,0001,842
2016-08-091,7201,7931,7101,7902,360,5001,790
2016-08-081,6571,7181,6521,7181,575,5001,718
2016-08-051,6181,6421,6061,6171,158,2001,617
2016-08-041,5611,6361,5611,6331,723,8001,633
2016-08-031,5681,5841,5481,5571,695,6001,557
2016-08-021,6301,6421,6181,618839,0001,618
2016-08-011,6381,6701,6221,6491,521,2001,649
2016-07-291,6771,7151,6391,6852,185,3001,685
2016-07-281,7081,8341,7071,7113,784,5001,711
2016-07-271,6701,7071,6471,6871,980,0001,687
2016-07-261,6381,6421,6061,6231,100,5001,623
2016-07-251,6361,6681,6361,6631,051,4001,663
2016-07-221,6271,6691,6221,6281,230,1001,628
2016-07-211,6311,6601,6261,6501,110,1001,650
2016-07-201,6121,6211,5861,5991,063,5001,599
2016-07-191,5901,6291,5791,6291,316,0001,629
2016-07-151,5931,6221,5841,5971,130,4001,597
2016-07-141,5511,6011,5481,5971,415,1001,597
2016-07-131,5721,5791,5501,5651,746,9001,565
2016-07-121,5021,5391,5021,5121,591,1001,512
2016-07-111,4271,4691,4231,4601,738,2001,460
2016-07-081,4141,4251,3771,3782,005,6001,378
2016-07-071,4211,4441,4161,4221,277,7001,422
2016-07-061,4241,4301,3961,4171,097,0001,417
2016-07-051,4671,4781,4461,4511,003,7001,451
2016-07-041,4421,4791,4361,473725,2001,473
2016-07-011,4891,4981,4691,4701,000,4001,470
2016-06-301,4861,5031,4741,4811,190,5001,481
2016-06-291,4281,4721,4161,4681,206,5001,468
2016-06-281,4121,4471,3871,4341,519,9001,434
2016-06-271,4881,4971,4041,4392,533,4001,439
2016-06-241,6141,6241,4651,4802,963,6001,480
2016-06-231,5391,5911,5331,5861,357,7001,586
2016-06-221,5931,5971,5661,566991,5001,566
2016-06-211,5721,6071,5481,6011,490,3001,601
2016-06-201,5531,5721,5481,5641,582,4001,564
2016-06-171,5231,5631,5211,5232,542,8001,523
2016-06-161,5541,5561,5011,5071,446,3001,507
2016-06-151,5501,5791,5451,567926,4001,567
2016-06-141,5461,5671,5361,5471,065,2001,547
2016-06-131,5961,5981,5491,5501,481,0001,550
2016-06-101,6461,6511,6101,6172,356,6001,617
2016-06-091,6741,6851,6571,662971,8001,662
2016-06-081,6611,6871,6391,6871,809,2001,687
2016-06-071,6151,6711,6091,6602,499,1001,660
2016-06-061,6211,6251,6061,6211,477,9001,621
2016-06-031,6311,6601,6251,6551,701,0001,655
2016-06-021,6601,6601,6091,6111,194,2001,611
2016-06-011,7021,7041,6661,6741,133,7001,674
2016-05-311,6701,7181,6671,7121,158,2001,712
2016-05-301,6691,6921,6561,6921,217,3001,692
2016-05-271,6841,6911,6451,6612,156,6001,661
2016-05-261,7141,7371,7061,711840,3001,711
2016-05-251,7051,7171,6931,7031,479,1001,703
2016-05-241,6741,6781,6601,6651,139,1001,665
2016-05-231,6591,6821,6341,6801,241,2001,680
2016-05-201,6901,6901,6591,6661,897,5001,666
2016-05-191,7401,7531,7101,715883,5001,715
2016-05-181,7181,7521,7131,7221,272,9001,722
2016-05-171,7111,7331,7071,7261,098,5001,726
2016-05-161,6631,7191,6581,6961,153,7001,696
2016-05-131,7121,7291,6621,6622,318,9001,662
2016-05-121,7121,7181,6801,7141,804,8001,714
2016-05-111,7611,7641,7151,7242,180,2001,724
2016-05-101,7601,7711,6831,7323,292,7001,732
2016-05-091,7851,7981,7651,7741,459,4001,774
2016-05-061,7541,7851,7301,7812,537,9001,781
2016-05-021,7211,7781,7161,7713,362,8001,771
2016-04-281,8171,9061,7591,7684,702,5001,768
2016-04-271,9041,9151,8461,8572,229,1001,857
2016-04-261,9181,9221,8821,8901,716,4001,890
2016-04-251,9441,9491,9151,9371,159,1001,937
2016-04-221,9011,9451,8881,9451,551,3001,945
2016-04-211,9251,9331,9101,9311,616,5001,931
2016-04-201,9371,9601,8681,8792,166,6001,879
2016-04-191,8901,9171,8691,8982,129,3001,898
2016-04-181,8091,8761,8001,8502,335,0001,850
2016-04-151,8951,9111,8801,8891,397,6001,889
2016-04-141,8891,9311,8861,9212,991,5001,921
2016-04-131,8011,8551,7991,8411,970,8001,841
2016-04-121,6931,7791,6931,7691,664,6001,769
2016-04-111,6951,7031,6611,6991,270,4001,699
2016-04-081,6431,7241,6271,6992,163,8001,699
2016-04-071,6551,6821,6381,6551,234,5001,655
2016-04-061,6591,6951,6551,6671,131,6001,667
2016-04-051,6771,6851,6431,6561,924,2001,656
2016-04-041,6881,7211,6671,6902,119,3001,690
2016-04-011,7741,7771,6901,6942,481,0001,694
2016-03-311,8281,8361,7791,7881,641,3001,788
2016-03-301,8211,8301,8001,8101,657,2001,810
2016-03-291,7901,8241,7691,8242,354,3001,824
2016-03-281,8251,8451,8121,8262,281,5001,826
2016-03-251,7811,8081,7661,7961,812,2001,796
2016-03-241,7911,7981,6981,7532,279,0001,753
2016-03-231,8181,8321,7901,7981,575,1001,798
2016-03-221,8401,8781,8201,8401,802,2001,840
2016-03-181,7791,8071,7791,7972,004,0001,797
2016-03-171,7841,8191,7531,7741,648,5001,774
2016-03-161,7741,7931,7521,7691,217,6001,769
2016-03-151,8001,8191,7881,7941,122,7001,794
2016-03-141,8041,8121,7711,7991,882,9001,799
2016-03-111,7441,7971,7401,7872,802,4001,787
2016-03-101,7811,7951,7551,7891,761,0001,789
2016-03-091,7541,7571,7131,7452,366,9001,745
2016-03-081,7911,8201,7611,8062,755,0001,806
2016-03-071,7741,7951,7601,7822,627,7001,782
2016-03-041,6891,7461,6861,7441,271,5001,744
2016-03-031,6491,6911,6471,6881,542,2001,688
2016-03-021,6191,6631,6111,6561,740,7001,656
2016-03-011,5501,5631,5181,5621,643,2001,562
2016-02-291,6251,6421,5691,5691,594,4001,569
2016-02-261,6081,6281,5851,6021,399,4001,602
2016-02-251,6231,6481,5941,6052,101,3001,605
2016-02-241,6331,6521,6121,6441,121,7001,644
2016-02-231,6721,7071,6441,6601,819,2001,660
2016-02-221,6141,6621,6061,6371,023,6001,637
2016-02-191,6661,6661,5961,6351,526,4001,635
2016-02-181,6851,7131,6641,6932,055,5001,693
2016-02-171,6831,7021,5771,6063,319,5001,606
2016-02-161,6481,7171,6451,6882,089,5001,688
2016-02-151,5561,6831,5561,6692,476,5001,669
2016-02-121,5361,5401,4751,4863,100,8001,486
2016-02-101,6291,6321,5631,5962,583,8001,596
2016-02-091,6441,6511,6111,6242,433,5001,624
2016-02-081,6671,7291,6301,7171,924,1001,717
2016-02-051,6091,6801,6091,6732,648,7001,673
2016-02-041,6271,6491,5871,6282,004,3001,628
2016-02-031,6871,6951,6211,6383,108,8001,638
2016-02-021,7881,8031,7361,7471,961,8001,747
2016-02-011,7331,8141,7331,7983,586,2001,798
2016-01-291,5361,9381,5231,73210,850,4001,732
2016-01-281,6601,6651,6061,6082,279,3001,608
2016-01-271,6591,6881,6471,6761,510,6001,676
2016-01-261,6631,6651,6161,6252,306,5001,625
2016-01-251,7301,7371,7001,7121,743,2001,712
2016-01-221,7001,7121,6751,7082,328,5001,708
2016-01-211,6711,7181,6371,6372,359,4001,637
2016-01-201,7221,7281,6631,6671,895,7001,667
2016-01-191,6811,7211,6611,7211,819,5001,721
2016-01-181,6461,6981,6361,6901,840,3001,690
2016-01-151,7301,7501,6691,6772,255,3001,677
2016-01-141,7101,7211,6651,7002,804,8001,700
2016-01-131,7551,7971,7391,7741,718,2001,774
2016-01-121,7451,7661,7091,7242,710,4001,724
2016-01-081,7451,7981,7411,7582,933,3001,758
2016-01-071,8301,8381,7711,7722,315,6001,772
2016-01-061,8831,8941,8241,8311,615,5001,831
2016-01-051,8901,9121,8621,8672,027,3001,867
2016-01-041,9001,9301,8731,8781,759,4001,878

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