6305 日立建機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,942	2,942	2,893	2,930	585,700	2,930
2020-12-29	2,875	2,927	2,855	2,926	854,500	2,926
2020-12-28	2,880	2,891	2,845	2,862	584,900	2,862
2020-12-25	2,834	2,863	2,832	2,857	323,800	2,857
2020-12-24	2,790	2,838	2,785	2,825	366,300	2,825
2020-12-23	2,770	2,789	2,749	2,782	575,400	2,782
2020-12-22	2,808	2,839	2,778	2,787	605,900	2,787
2020-12-21	2,826	2,858	2,783	2,834	619,000	2,834
2020-12-18	2,879	2,879	2,834	2,849	814,500	2,849
2020-12-17	2,909	2,922	2,888	2,903	512,100	2,903
2020-12-16	2,885	2,903	2,876	2,889	622,000	2,889
2020-12-15	2,915	2,915	2,876	2,892	440,000	2,892
2020-12-14	2,905	2,941	2,896	2,932	365,500	2,932
2020-12-11	2,957	2,974	2,886	2,927	727,600	2,927
2020-12-10	2,978	2,990	2,939	2,941	403,800	2,941
2020-12-09	2,958	2,996	2,957	2,975	379,500	2,975
2020-12-08	2,922	2,959	2,915	2,946	340,500	2,946
2020-12-07	3,000	3,010	2,949	2,959	420,700	2,959
2020-12-04	2,949	2,980	2,935	2,960	405,800	2,960
2020-12-03	2,964	2,976	2,914	2,925	389,000	2,925
2020-12-02	2,965	2,969	2,921	2,953	587,200	2,953
2020-12-01	2,902	2,958	2,901	2,940	495,900	2,940
2020-11-30	2,995	2,995	2,887	2,891	782,900	2,891
2020-11-27	2,928	2,993	2,902	2,986	750,600	2,986
2020-11-26	2,935	2,948	2,892	2,901	667,000	2,901
2020-11-25	3,000	3,020	2,931	2,931	1,018,400	2,931
2020-11-24	2,946	2,986	2,932	2,958	902,900	2,958
2020-11-20	2,804	2,905	2,804	2,896	828,600	2,896
2020-11-19	2,816	2,837	2,796	2,824	572,100	2,824
2020-11-18	2,818	2,859	2,807	2,814	741,400	2,814
2020-11-17	2,871	2,876	2,825	2,837	721,000	2,837
2020-11-16	2,883	2,886	2,849	2,849	761,700	2,849
2020-11-13	2,830	2,851	2,783	2,809	984,600	2,809
2020-11-12	2,850	2,887	2,789	2,823	1,106,700	2,823
2020-11-11	2,916	2,926	2,851	2,852	1,280,200	2,852
2020-11-10	2,800	2,862	2,781	2,838	1,494,200	2,838
2020-11-09	2,709	2,744	2,673	2,705	1,078,200	2,705
2020-11-06	2,608	2,697	2,606	2,690	1,046,000	2,690
2020-11-05	2,610	2,610	2,546	2,591	1,371,200	2,591
2020-11-04	2,660	2,684	2,608	2,656	1,321,200	2,656
2020-11-02	2,588	2,652	2,579	2,595	1,105,400	2,595
2020-10-30	2,653	2,680	2,528	2,560	2,024,000	2,560
2020-10-29	2,771	2,784	2,693	2,703	2,205,000	2,703
2020-10-28	2,900	2,925	2,701	2,843	2,754,600	2,843
2020-10-27	3,000	3,020	2,953	2,975	1,612,800	2,975
2020-10-26	3,050	3,105	3,040	3,075	1,657,400	3,075
2020-10-23	3,675	3,715	2,990	3,050	5,731,100	3,050
2020-10-22	3,670	3,680	3,650	3,665	334,100	3,665
2020-10-21	3,630	3,695	3,630	3,685	393,600	3,685
2020-10-20	3,640	3,645	3,620	3,630	353,000	3,630
2020-10-19	3,675	3,710	3,665	3,675	310,600	3,675
2020-10-16	3,640	3,670	3,620	3,630	363,200	3,630
2020-10-15	3,640	3,670	3,630	3,650	370,700	3,650
2020-10-14	3,660	3,675	3,605	3,650	636,300	3,650
2020-10-13	3,655	3,715	3,620	3,700	681,100	3,700
2020-10-12	3,720	3,730	3,665	3,665	674,200	3,665
2020-10-09	3,765	3,785	3,715	3,720	974,500	3,720
2020-10-08	3,790	3,805	3,765	3,785	682,300	3,785
2020-10-07	3,750	3,810	3,745	3,790	593,000	3,790
2020-10-06	3,800	3,800	3,740	3,790	620,700	3,790
2020-10-05	3,790	3,820	3,715	3,740	918,900	3,740
2020-10-02	3,770	3,820	3,695	3,730	1,128,900	3,730
2020-09-30	3,810	3,835	3,790	3,800	968,500	3,800
2020-09-29	3,795	3,815	3,740	3,800	624,700	3,800
2020-09-28	3,765	3,790	3,750	3,780	663,000	3,780
2020-09-25	3,750	3,760	3,720	3,745	597,300	3,745
2020-09-24	3,685	3,735	3,670	3,725	806,800	3,725
2020-09-23	3,655	3,700	3,645	3,685	472,900	3,685
2020-09-18	3,655	3,690	3,650	3,680	470,300	3,680
2020-09-17	3,670	3,680	3,630	3,650	428,200	3,650
2020-09-16	3,695	3,710	3,675	3,675	514,200	3,675
2020-09-15	3,720	3,745	3,705	3,730	497,000	3,730
2020-09-14	3,725	3,760	3,715	3,755	544,800	3,755
2020-09-11	3,700	3,735	3,660	3,710	1,087,500	3,710
2020-09-10	3,700	3,720	3,680	3,710	773,800	3,710
2020-09-09	3,660	3,725	3,645	3,710	853,500	3,710
2020-09-08	3,715	3,725	3,665	3,675	682,300	3,675
2020-09-07	3,700	3,740	3,690	3,715	674,100	3,715
2020-09-04	3,665	3,720	3,650	3,700	681,300	3,700
2020-09-03	3,780	3,785	3,730	3,740	613,300	3,740
2020-09-02	3,730	3,780	3,715	3,755	612,100	3,755
2020-09-01	3,700	3,770	3,690	3,750	801,200	3,750
2020-08-31	3,725	3,790	3,685	3,720	1,145,700	3,720
2020-08-28	3,695	3,750	3,590	3,665	1,032,400	3,665
2020-08-27	3,660	3,695	3,650	3,685	370,900	3,685
2020-08-26	3,710	3,710	3,680	3,680	421,000	3,680
2020-08-25	3,635	3,720	3,635	3,680	1,019,400	3,680
2020-08-24	3,650	3,650	3,520	3,565	1,099,800	3,565
2020-08-21	3,615	3,665	3,595	3,660	811,900	3,660
2020-08-20	3,530	3,650	3,520	3,590	1,296,900	3,590
2020-08-19	3,540	3,605	3,520	3,560	964,700	3,560
2020-08-18	3,500	3,540	3,500	3,535	454,800	3,535
2020-08-17	3,480	3,525	3,475	3,505	746,900	3,505
2020-08-14	3,450	3,490	3,430	3,470	855,800	3,470
2020-08-13	3,435	3,490	3,420	3,445	915,400	3,445
2020-08-12	3,280	3,415	3,265	3,385	1,410,000	3,385
2020-08-11	3,210	3,250	3,210	3,230	785,900	3,230
2020-08-07	3,165	3,185	3,150	3,165	449,100	3,165
2020-08-06	3,145	3,215	3,125	3,160	711,800	3,160
2020-08-05	3,105	3,155	3,075	3,130	764,000	3,130
2020-08-04	3,110	3,180	3,100	3,135	928,700	3,135
2020-08-03	3,070	3,130	3,040	3,105	1,257,300	3,105
2020-07-31	3,040	3,050	2,990	3,020	1,223,600	3,020
2020-07-30	3,055	3,095	3,015	3,045	666,700	3,045
2020-07-29	3,015	3,070	2,993	3,035	1,133,600	3,035
2020-07-28	3,035	3,155	3,020	3,085	2,308,000	3,085
2020-07-27	3,235	3,295	3,175	3,290	1,251,800	3,290
2020-07-22	3,300	3,300	3,255	3,260	475,000	3,260
2020-07-21	3,275	3,300	3,255	3,285	507,600	3,285
2020-07-20	3,260	3,290	3,235	3,290	350,500	3,290
2020-07-17	3,265	3,270	3,210	3,235	660,300	3,235
2020-07-16	3,275	3,285	3,180	3,210	862,300	3,210
2020-07-15	3,185	3,260	3,180	3,255	1,109,500	3,255
2020-07-14	3,110	3,125	3,085	3,115	471,100	3,115
2020-07-13	3,065	3,140	3,055	3,130	842,100	3,130
2020-07-10	3,015	3,025	2,988	3,000	858,100	3,000
2020-07-09	2,986	3,035	2,982	3,005	489,600	3,005
2020-07-08	2,984	3,040	2,972	3,000	786,900	3,000
2020-07-07	3,005	3,010	2,969	2,990	737,500	2,990
2020-07-06	2,959	3,015	2,948	3,005	681,900	3,005
2020-07-03	2,962	2,973	2,932	2,959	502,800	2,959
2020-07-02	2,923	2,986	2,916	2,926	730,800	2,926
2020-07-01	2,946	2,985	2,922	2,956	687,200	2,956
2020-06-30	2,999	3,010	2,974	2,980	774,600	2,980
2020-06-29	2,950	2,994	2,922	2,939	820,000	2,939
2020-06-26	2,968	2,968	2,929	2,939	598,100	2,939
2020-06-25	2,921	2,927	2,877	2,913	695,200	2,913
2020-06-24	2,970	3,015	2,964	2,990	609,300	2,990
2020-06-23	2,926	2,986	2,887	2,967	796,200	2,967
2020-06-22	2,905	2,929	2,850	2,908	399,500	2,908
2020-06-19	2,967	2,967	2,900	2,907	690,900	2,907
2020-06-18	2,931	2,931	2,880	2,919	756,700	2,919
2020-06-17	2,972	2,972	2,905	2,946	1,019,500	2,946
2020-06-16	2,908	3,025	2,879	3,005	1,209,000	3,005
2020-06-15	2,943	2,960	2,812	2,820	1,399,500	2,820
2020-06-12	2,923	2,984	2,854	2,970	1,380,200	2,970
2020-06-11	2,970	3,010	2,957	2,973	1,281,000	2,973
2020-06-10	2,990	3,070	2,981	3,055	844,600	3,055
2020-06-09	3,035	3,090	3,035	3,060	683,600	3,060
2020-06-08	3,100	3,105	3,060	3,090	690,500	3,090
2020-06-05	3,030	3,035	2,984	3,030	603,100	3,030
2020-06-04	3,025	3,040	2,952	2,981	718,500	2,981
2020-06-03	2,986	3,010	2,954	2,971	1,129,500	2,971
2020-06-02	2,898	2,913	2,862	2,895	753,400	2,895
2020-06-01	2,805	2,860	2,787	2,849	800,600	2,849
2020-05-29	2,856	2,872	2,813	2,830	1,142,400	2,830
2020-05-28	2,904	2,938	2,835	2,890	1,547,700	2,890
2020-05-27	2,751	2,869	2,750	2,854	1,107,500	2,854
2020-05-26	2,740	2,813	2,716	2,786	1,012,600	2,786
2020-05-25	2,666	2,722	2,665	2,718	661,700	2,718
2020-05-22	2,677	2,677	2,605	2,605	508,000	2,605
2020-05-21	2,668	2,684	2,652	2,659	578,300	2,659
2020-05-20	2,631	2,659	2,616	2,621	676,900	2,621
2020-05-19	2,612	2,681	2,597	2,681	1,194,700	2,681
2020-05-18	2,530	2,533	2,477	2,522	464,500	2,522
2020-05-15	2,544	2,544	2,463	2,505	530,100	2,505
2020-05-14	2,492	2,522	2,470	2,470	575,000	2,470
2020-05-13	2,479	2,545	2,466	2,528	676,700	2,528
2020-05-12	2,593	2,593	2,523	2,523	640,800	2,523
2020-05-11	2,584	2,610	2,547	2,599	615,300	2,599
2020-05-08	2,500	2,545	2,487	2,538	1,170,800	2,538
2020-05-07	2,360	2,443	2,343	2,442	750,700	2,442
2020-05-01	2,502	2,507	2,402	2,409	1,085,800	2,409
2020-04-30	2,524	2,588	2,490	2,546	1,209,100	2,546
2020-04-28	2,478	2,491	2,440	2,444	740,800	2,444
2020-04-27	2,484	2,493	2,431	2,459	1,391,600	2,459
2020-04-24	2,479	2,487	2,441	2,459	940,200	2,459
2020-04-23	2,451	2,506	2,451	2,506	766,600	2,506
2020-04-22	2,422	2,448	2,393	2,417	847,000	2,417
2020-04-21	2,507	2,521	2,457	2,468	837,100	2,468
2020-04-20	2,517	2,549	2,503	2,514	1,015,500	2,514
2020-04-17	2,514	2,581	2,505	2,577	1,279,800	2,577
2020-04-16	2,421	2,457	2,409	2,452	1,112,800	2,452
2020-04-15	2,450	2,474	2,403	2,449	1,065,100	2,449
2020-04-14	2,392	2,470	2,347	2,464	997,900	2,464
2020-04-13	2,435	2,467	2,413	2,417	857,800	2,417
2020-04-10	2,457	2,485	2,399	2,485	1,145,900	2,485
2020-04-09	2,400	2,452	2,381	2,407	1,304,900	2,407
2020-04-08	2,309	2,379	2,250	2,357	1,756,700	2,357
2020-04-07	2,283	2,318	2,173	2,299	1,989,300	2,299
2020-04-06	2,088	2,220	2,046	2,208	1,279,000	2,208
2020-04-03	2,100	2,163	2,085	2,114	1,004,700	2,114
2020-04-02	2,048	2,143	2,048	2,102	1,440,400	2,102
2020-04-01	2,150	2,208	2,040	2,083	1,507,600	2,083
2020-03-31	2,244	2,300	2,168	2,189	1,826,500	2,189
2020-03-30	2,208	2,284	2,171	2,230	1,376,200	2,230
2020-03-27	2,435	2,481	2,301	2,354	1,824,100	2,354
2020-03-26	2,354	2,425	2,313	2,335	1,225,000	2,335
2020-03-25	2,310	2,460	2,266	2,454	1,989,200	2,454
2020-03-24	1,995	2,215	1,992	2,210	2,360,400	2,210
2020-03-23	1,934	1,999	1,893	1,904	1,928,500	1,904
2020-03-19	2,119	2,126	1,840	1,901	2,531,200	1,901
2020-03-18	2,030	2,156	1,990	2,069	2,060,500	2,069
2020-03-17	2,025	2,095	1,959	2,028	2,467,700	2,028
2020-03-16	2,169	2,198	2,063	2,074	1,538,100	2,074
2020-03-13	2,040	2,224	2,040	2,134	2,193,200	2,134
2020-03-12	2,383	2,399	2,258	2,279	1,457,400	2,279
2020-03-11	2,436	2,535	2,430	2,437	1,400,200	2,437
2020-03-10	2,358	2,448	2,306	2,441	1,932,000	2,441
2020-03-09	2,490	2,502	2,381	2,424	1,589,200	2,424
2020-03-06	2,662	2,685	2,598	2,621	1,610,400	2,621
2020-03-05	2,666	2,766	2,650	2,712	1,699,600	2,712
2020-03-04	2,589	2,635	2,576	2,621	818,400	2,621
2020-03-03	2,713	2,735	2,625	2,625	1,071,400	2,625
2020-03-02	2,620	2,730	2,610	2,667	1,338,600	2,667
2020-02-28	2,681	2,706	2,636	2,663	1,658,800	2,663
2020-02-27	2,831	2,831	2,750	2,750	1,045,300	2,750
2020-02-26	2,829	2,862	2,801	2,861	842,900	2,861
2020-02-25	2,807	2,882	2,796	2,873	1,015,100	2,873
2020-02-21	2,936	2,973	2,929	2,953	676,100	2,953
2020-02-20	2,984	3,010	2,947	2,952	748,600	2,952
2020-02-19	2,950	2,978	2,933	2,936	744,700	2,936
2020-02-18	3,010	3,015	2,929	2,950	637,300	2,950
2020-02-17	3,020	3,025	2,992	3,020	596,800	3,020
2020-02-14	3,075	3,075	3,015	3,045	665,100	3,045
2020-02-13	3,070	3,110	3,050	3,090	709,800	3,090
2020-02-12	3,030	3,070	3,015	3,060	841,700	3,060
2020-02-10	2,985	3,040	2,964	3,010	610,300	3,010
2020-02-07	3,100	3,110	3,025	3,025	797,900	3,025
2020-02-06	3,080	3,130	3,045	3,110	1,064,400	3,110
2020-02-05	2,980	3,005	2,958	2,997	985,500	2,997
2020-02-04	2,920	2,938	2,896	2,924	917,200	2,924
2020-02-03	2,895	2,971	2,875	2,966	889,000	2,966
2020-01-31	2,940	3,035	2,940	2,995	1,179,500	2,995
2020-01-30	3,010	3,050	2,907	2,938	2,349,000	2,938
2020-01-29	3,140	3,160	3,105	3,110	842,900	3,110
2020-01-28	3,110	3,140	3,095	3,120	814,900	3,120
2020-01-27	3,175	3,200	3,145	3,170	852,900	3,170
2020-01-24	3,250	3,265	3,240	3,245	368,200	3,245
2020-01-23	3,265	3,285	3,235	3,240	573,300	3,240
2020-01-22	3,260	3,325	3,245	3,315	395,700	3,315
2020-01-21	3,345	3,350	3,275	3,285	537,300	3,285
2020-01-20	3,295	3,340	3,295	3,330	298,800	3,330
2020-01-17	3,275	3,315	3,265	3,305	760,000	3,305
2020-01-16	3,255	3,285	3,120	3,260	1,580,000	3,260
2020-01-15	3,340	3,350	3,300	3,320	641,800	3,320
2020-01-14	3,370	3,385	3,350	3,360	844,300	3,360
2020-01-10	3,390	3,390	3,325	3,365	1,072,100	3,365
2020-01-09	3,360	3,375	3,335	3,345	870,400	3,345
2020-01-08	3,285	3,330	3,270	3,320	1,034,200	3,320
2020-01-07	3,295	3,355	3,285	3,350	766,000	3,350
2020-01-06	3,230	3,295	3,220	3,280	927,900	3,280

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