6305 日立建機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,325	3,325	3,265	3,285	543,600	3,285
2019-12-27	3,335	3,340	3,305	3,315	462,700	3,315
2019-12-26	3,280	3,335	3,280	3,315	431,800	3,315
2019-12-25	3,320	3,320	3,280	3,305	312,700	3,305
2019-12-24	3,285	3,300	3,275	3,285	528,600	3,285
2019-12-23	3,345	3,350	3,295	3,310	732,100	3,310
2019-12-20	3,310	3,335	3,260	3,315	931,300	3,315
2019-12-19	3,260	3,350	3,255	3,325	1,320,200	3,325
2019-12-18	3,310	3,315	3,255	3,285	612,300	3,285
2019-12-17	3,310	3,320	3,245	3,280	723,000	3,280
2019-12-16	3,270	3,290	3,250	3,280	724,800	3,280
2019-12-13	3,295	3,305	3,205	3,275	2,050,100	3,275
2019-12-12	3,170	3,195	3,145	3,155	800,800	3,155
2019-12-11	3,110	3,150	3,095	3,150	927,200	3,150
2019-12-10	3,050	3,110	3,045	3,105	908,000	3,105
2019-12-09	3,050	3,100	3,035	3,075	887,400	3,075
2019-12-06	3,000	3,060	3,000	3,020	719,300	3,020
2019-12-05	2,926	2,989	2,926	2,989	1,014,700	2,989
2019-12-04	2,864	2,895	2,846	2,891	813,000	2,891
2019-12-03	2,890	2,943	2,875	2,927	811,100	2,927
2019-12-02	2,927	2,963	2,905	2,951	792,500	2,951
2019-11-29	2,943	2,952	2,883	2,886	1,016,400	2,886
2019-11-28	2,953	2,977	2,924	2,939	1,176,000	2,939
2019-11-27	2,875	2,946	2,864	2,935	1,423,000	2,935
2019-11-26	2,864	2,894	2,824	2,828	1,293,700	2,828
2019-11-25	2,726	2,793	2,726	2,793	954,600	2,793
2019-11-22	2,704	2,719	2,678	2,681	536,900	2,681
2019-11-21	2,703	2,724	2,621	2,678	1,088,500	2,678
2019-11-20	2,761	2,768	2,713	2,730	647,800	2,730
2019-11-19	2,802	2,811	2,757	2,785	640,000	2,785
2019-11-18	2,813	2,823	2,790	2,801	405,600	2,801
2019-11-15	2,778	2,815	2,778	2,807	628,600	2,807
2019-11-14	2,819	2,821	2,779	2,791	642,100	2,791
2019-11-13	2,842	2,856	2,811	2,826	929,300	2,826
2019-11-12	2,852	2,877	2,826	2,874	566,400	2,874
2019-11-11	2,914	2,917	2,856	2,858	567,700	2,858
2019-11-08	2,962	2,972	2,888	2,896	1,179,200	2,896
2019-11-07	2,889	2,909	2,875	2,900	545,200	2,900
2019-11-06	2,901	2,910	2,863	2,904	809,000	2,904
2019-11-05	2,803	2,904	2,800	2,894	1,294,500	2,894
2019-11-01	2,774	2,779	2,738	2,753	944,800	2,753
2019-10-31	2,849	2,864	2,800	2,824	1,003,800	2,824
2019-10-30	2,803	2,858	2,779	2,844	1,337,900	2,844
2019-10-29	2,670	2,798	2,670	2,798	1,858,000	2,798
2019-10-28	2,722	2,729	2,676	2,709	910,600	2,709
2019-10-25	2,674	2,695	2,661	2,672	991,200	2,672
2019-10-24	2,673	2,715	2,673	2,704	1,096,000	2,704
2019-10-23	2,645	2,657	2,618	2,651	1,022,300	2,651
2019-10-21	2,590	2,604	2,574	2,599	786,800	2,599
2019-10-18	2,615	2,640	2,589	2,590	822,000	2,590
2019-10-17	2,631	2,637	2,607	2,610	885,900	2,610
2019-10-16	2,654	2,670	2,629	2,632	1,012,100	2,632
2019-10-15	2,608	2,617	2,589	2,596	743,800	2,596
2019-10-11	2,528	2,540	2,494	2,533	735,600	2,533
2019-10-10	2,464	2,484	2,435	2,478	569,200	2,478
2019-10-09	2,440	2,472	2,437	2,456	426,000	2,456
2019-10-08	2,443	2,496	2,442	2,481	706,800	2,481
2019-10-07	2,467	2,472	2,422	2,438	1,301,900	2,438
2019-10-04	2,473	2,500	2,468	2,476	775,700	2,476
2019-10-03	2,485	2,510	2,475	2,495	1,021,200	2,495
2019-10-02	2,576	2,583	2,524	2,555	1,328,100	2,555
2019-10-01	2,606	2,629	2,598	2,619	808,100	2,619
2019-09-30	2,618	2,653	2,594	2,605	1,187,400	2,605
2019-09-27	2,610	2,636	2,586	2,631	1,167,600	2,631
2019-09-26	2,695	2,709	2,644	2,652	1,165,200	2,652
2019-09-25	2,620	2,657	2,600	2,646	912,700	2,646
2019-09-24	2,638	2,688	2,629	2,667	883,100	2,667
2019-09-20	2,671	2,689	2,649	2,660	908,800	2,660
2019-09-19	2,623	2,667	2,622	2,641	790,700	2,641
2019-09-18	2,649	2,652	2,609	2,628	859,700	2,628
2019-09-17	2,634	2,667	2,625	2,652	759,000	2,652
2019-09-13	2,654	2,655	2,601	2,646	1,846,200	2,646
2019-09-12	2,625	2,645	2,586	2,608	2,146,500	2,608
2019-09-11	2,540	2,578	2,523	2,560	2,322,300	2,560
2019-09-10	2,414	2,478	2,408	2,474	1,292,300	2,474
2019-09-09	2,361	2,375	2,355	2,368	611,700	2,368
2019-09-06	2,345	2,364	2,331	2,357	1,156,700	2,357
2019-09-05	2,278	2,336	2,278	2,312	1,136,900	2,312
2019-09-04	2,266	2,275	2,258	2,264	592,400	2,264
2019-09-03	2,278	2,293	2,269	2,290	558,100	2,290
2019-09-02	2,270	2,275	2,258	2,267	416,900	2,267
2019-08-30	2,254	2,277	2,250	2,270	734,300	2,270
2019-08-29	2,246	2,255	2,220	2,221	469,100	2,221
2019-08-28	2,241	2,253	2,226	2,228	553,500	2,228
2019-08-27	2,243	2,267	2,233	2,246	708,400	2,246
2019-08-26	2,189	2,226	2,178	2,222	682,900	2,222
2019-08-23	2,243	2,286	2,243	2,264	790,600	2,264
2019-08-22	2,285	2,296	2,255	2,257	600,800	2,257
2019-08-21	2,237	2,284	2,228	2,276	888,800	2,276
2019-08-20	2,240	2,277	2,240	2,274	722,600	2,274
2019-08-19	2,199	2,248	2,198	2,240	768,500	2,240
2019-08-16	2,204	2,227	2,191	2,221	795,100	2,221
2019-08-15	2,214	2,226	2,187	2,210	1,184,800	2,210
2019-08-14	2,299	2,312	2,258	2,274	686,400	2,274
2019-08-13	2,242	2,260	2,222	2,255	893,600	2,255
2019-08-09	2,295	2,300	2,267	2,288	938,200	2,288
2019-08-08	2,290	2,313	2,284	2,290	641,000	2,290
2019-08-07	2,343	2,347	2,298	2,304	919,100	2,304
2019-08-06	2,293	2,361	2,291	2,349	1,172,900	2,349
2019-08-05	2,407	2,422	2,367	2,392	818,100	2,392
2019-08-02	2,461	2,474	2,420	2,431	1,427,700	2,431
2019-08-01	2,569	2,571	2,536	2,551	1,068,200	2,551
2019-07-31	2,604	2,612	2,573	2,582	1,273,800	2,582
2019-07-30	2,615	2,670	2,608	2,638	1,167,900	2,638
2019-07-29	2,540	2,604	2,528	2,604	1,299,000	2,604
2019-07-26	2,630	2,630	2,549	2,569	1,980,400	2,569
2019-07-25	2,737	2,761	2,686	2,686	1,286,700	2,686
2019-07-24	2,800	2,806	2,755	2,766	766,400	2,766
2019-07-23	2,743	2,809	2,743	2,791	1,047,100	2,791
2019-07-22	2,729	2,772	2,724	2,744	927,600	2,744
2019-07-19	2,660	2,717	2,657	2,707	644,100	2,707
2019-07-18	2,715	2,720	2,644	2,649	1,169,300	2,649
2019-07-17	2,657	2,755	2,655	2,724	1,115,100	2,724
2019-07-16	2,713	2,731	2,695	2,699	713,500	2,699
2019-07-12	2,743	2,744	2,706	2,713	620,700	2,713
2019-07-11	2,717	2,727	2,693	2,717	640,700	2,717
2019-07-10	2,766	2,770	2,725	2,731	1,008,900	2,731
2019-07-09	2,800	2,812	2,770	2,788	688,900	2,788
2019-07-08	2,820	2,829	2,795	2,810	839,700	2,810
2019-07-05	2,850	2,851	2,827	2,837	703,500	2,837
2019-07-04	2,853	2,853	2,808	2,813	660,400	2,813
2019-07-03	2,873	2,876	2,806	2,832	1,091,400	2,832
2019-07-02	2,888	2,924	2,868	2,917	949,900	2,917
2019-07-01	2,902	2,902	2,852	2,898	1,207,800	2,898
2019-06-28	2,825	2,829	2,766	2,802	1,396,900	2,802
2019-06-27	2,806	2,829	2,796	2,819	1,019,800	2,819
2019-06-26	2,807	2,809	2,772	2,786	682,700	2,786
2019-06-25	2,801	2,839	2,788	2,798	909,100	2,798
2019-06-24	2,838	2,848	2,814	2,821	671,900	2,821
2019-06-21	2,844	2,854	2,803	2,809	1,095,000	2,809
2019-06-20	2,855	2,863	2,806	2,826	1,074,200	2,826
2019-06-19	2,869	2,883	2,836	2,838	1,136,300	2,838
2019-06-18	2,814	2,831	2,772	2,785	915,600	2,785
2019-06-17	2,824	2,840	2,812	2,818	755,400	2,818
2019-06-14	2,815	2,858	2,785	2,831	1,335,300	2,831
2019-06-13	2,810	2,815	2,769	2,794	1,156,200	2,794
2019-06-12	2,799	2,834	2,776	2,777	1,076,800	2,777
2019-06-11	2,720	2,819	2,701	2,806	1,279,000	2,806
2019-06-10	2,700	2,733	2,680	2,719	1,710,300	2,719
2019-06-07	2,637	2,674	2,614	2,665	1,583,800	2,665
2019-06-06	2,588	2,613	2,578	2,587	694,100	2,587
2019-06-05	2,593	2,637	2,584	2,615	1,293,000	2,615
2019-06-04	2,495	2,540	2,446	2,540	1,865,500	2,540
2019-06-03	2,494	2,495	2,446	2,468	1,487,400	2,468
2019-05-31	2,536	2,566	2,515	2,531	1,252,700	2,531
2019-05-30	2,554	2,594	2,548	2,585	852,900	2,585
2019-05-29	2,536	2,564	2,504	2,561	944,800	2,561
2019-05-28	2,547	2,589	2,530	2,577	920,000	2,577
2019-05-27	2,552	2,558	2,519	2,530	612,700	2,530
2019-05-24	2,454	2,550	2,438	2,546	1,585,000	2,546
2019-05-23	2,488	2,498	2,449	2,485	891,400	2,485
2019-05-22	2,514	2,538	2,492	2,498	858,300	2,498
2019-05-21	2,463	2,535	2,457	2,505	1,163,200	2,505
2019-05-20	2,501	2,521	2,465	2,477	843,700	2,477
2019-05-17	2,510	2,531	2,488	2,498	939,800	2,498
2019-05-16	2,513	2,524	2,469	2,506	1,247,500	2,506
2019-05-15	2,584	2,586	2,519	2,541	910,600	2,541
2019-05-14	2,477	2,589	2,476	2,570	1,103,900	2,570
2019-05-13	2,564	2,590	2,556	2,577	1,048,700	2,577
2019-05-10	2,622	2,688	2,566	2,593	1,790,100	2,593
2019-05-09	2,653	2,663	2,606	2,611	1,523,500	2,611
2019-05-08	2,704	2,707	2,675	2,696	1,426,000	2,696
2019-05-07	2,912	2,923	2,754	2,770	1,965,400	2,770
2019-04-26	2,920	2,952	2,828	2,950	1,804,500	2,950
2019-04-25	2,940	3,035	2,931	2,982	2,857,400	2,982
2019-04-24	2,873	2,885	2,831	2,843	1,301,400	2,843
2019-04-23	2,892	2,894	2,828	2,873	1,181,800	2,873
2019-04-22	2,904	2,909	2,856	2,879	804,800	2,879
2019-04-19	2,928	2,929	2,887	2,889	941,700	2,889
2019-04-18	2,970	2,970	2,875	2,878	1,006,700	2,878
2019-04-17	2,935	2,975	2,922	2,941	1,491,900	2,941
2019-04-16	2,927	2,942	2,882	2,903	1,082,600	2,903
2019-04-15	2,937	2,963	2,920	2,927	856,400	2,927
2019-04-12	2,900	2,903	2,858	2,864	1,873,500	2,864
2019-04-11	2,950	2,961	2,914	2,922	1,183,200	2,922
2019-04-10	2,950	2,976	2,932	2,953	1,885,200	2,953
2019-04-09	3,020	3,045	2,994	3,020	836,500	3,020
2019-04-08	3,095	3,110	3,020	3,040	1,102,600	3,040
2019-04-05	3,090	3,135	3,070	3,090	946,300	3,090
2019-04-04	3,035	3,090	3,030	3,055	1,166,000	3,055
2019-04-03	3,040	3,090	3,040	3,050	986,200	3,050
2019-04-02	3,090	3,100	3,045	3,060	1,007,500	3,060
2019-04-01	3,010	3,075	3,000	3,030	1,641,900	3,030
2019-03-29	2,934	2,949	2,904	2,937	1,483,100	2,937
2019-03-28	2,839	2,887	2,801	2,882	1,771,100	2,882
2019-03-27	2,898	2,929	2,856	2,889	1,267,600	2,889
2019-03-26	2,839	2,907	2,784	2,897	2,379,800	2,897
2019-03-25	2,910	2,912	2,815	2,873	3,228,100	2,873
2019-03-22	3,060	3,100	2,998	3,030	1,707,600	3,030
2019-03-20	2,877	3,040	2,870	3,015	2,143,700	3,015
2019-03-19	2,877	2,905	2,831	2,904	1,159,000	2,904
2019-03-18	2,872	2,894	2,840	2,885	853,400	2,885
2019-03-15	2,824	2,885	2,815	2,870	1,857,600	2,870
2019-03-14	2,811	2,875	2,808	2,837	1,626,500	2,837
2019-03-13	2,775	2,822	2,754	2,774	1,329,400	2,774
2019-03-12	2,750	2,832	2,750	2,805	1,371,600	2,805
2019-03-11	2,660	2,714	2,630	2,700	2,447,300	2,700
2019-03-08	2,686	2,693	2,603	2,610	1,624,600	2,610
2019-03-07	2,748	2,757	2,700	2,717	1,179,700	2,717
2019-03-06	2,794	2,802	2,767	2,778	785,600	2,778
2019-03-05	2,845	2,858	2,808	2,810	938,800	2,810
2019-03-04	2,806	2,888	2,806	2,876	917,100	2,876
2019-03-01	2,778	2,811	2,751	2,786	846,500	2,786
2019-02-28	2,824	2,825	2,774	2,779	818,300	2,779
2019-02-27	2,829	2,859	2,817	2,836	913,600	2,836
2019-02-26	2,929	2,938	2,865	2,879	966,700	2,879
2019-02-25	2,933	2,952	2,908	2,918	785,300	2,918
2019-02-22	2,898	2,933	2,859	2,912	1,021,300	2,912
2019-02-21	2,950	2,970	2,919	2,932	1,780,900	2,932
2019-02-20	2,909	2,914	2,877	2,893	989,800	2,893
2019-02-19	2,875	2,891	2,853	2,881	861,200	2,881
2019-02-18	2,854	2,884	2,835	2,882	1,202,900	2,882
2019-02-15	2,774	2,776	2,717	2,754	881,800	2,754
2019-02-14	2,772	2,800	2,747	2,753	814,400	2,753
2019-02-13	2,759	2,794	2,731	2,772	925,200	2,772
2019-02-12	2,679	2,755	2,667	2,734	1,288,400	2,734
2019-02-08	2,703	2,718	2,633	2,652	1,766,300	2,652
2019-02-07	2,814	2,833	2,752	2,773	1,113,200	2,773
2019-02-06	2,789	2,834	2,784	2,815	926,000	2,815
2019-02-05	2,840	2,841	2,780	2,789	1,182,200	2,789
2019-02-04	2,734	2,804	2,721	2,804	1,116,500	2,804
2019-02-01	2,756	2,760	2,662	2,716	1,417,000	2,716
2019-01-31	2,777	2,784	2,695	2,748	2,487,900	2,748
2019-01-30	2,693	2,703	2,618	2,645	2,116,200	2,645
2019-01-29	2,681	2,723	2,621	2,654	1,965,100	2,654
2019-01-28	2,797	2,828	2,763	2,775	1,295,600	2,775
2019-01-25	2,700	2,775	2,694	2,772	926,200	2,772
2019-01-24	2,706	2,720	2,678	2,701	732,700	2,701
2019-01-23	2,662	2,743	2,654	2,707	1,072,600	2,707
2019-01-22	2,775	2,785	2,716	2,726	1,171,000	2,726
2019-01-21	2,793	2,821	2,741	2,764	1,175,400	2,764
2019-01-18	2,689	2,727	2,674	2,724	1,572,000	2,724
2019-01-17	2,697	2,706	2,648	2,656	1,253,400	2,656
2019-01-16	2,652	2,655	2,591	2,618	1,270,000	2,618
2019-01-15	2,550	2,627	2,515	2,622	1,905,100	2,622
2019-01-11	2,487	2,586	2,478	2,567	2,231,800	2,567
2019-01-10	2,519	2,547	2,443	2,472	2,099,200	2,472
2019-01-09	2,537	2,603	2,521	2,569	1,266,100	2,569
2019-01-08	2,574	2,574	2,498	2,539	1,477,600	2,539
2019-01-07	2,525	2,627	2,520	2,545	1,960,500	2,545
2019-01-04	2,463	2,469	2,379	2,419	1,727,700	2,419

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