6305 日立建機(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,967	2,985	2,949	2,959	487,100	2,959
2022-12-29	2,964	2,968	2,922	2,965	457,600	2,965
2022-12-28	2,982	2,994	2,964	2,985	415,500	2,985
2022-12-27	3,010	3,010	2,967	2,971	278,900	2,971
2022-12-26	2,955	2,996	2,954	2,993	383,700	2,993
2022-12-23	2,910	2,940	2,906	2,928	536,200	2,928
2022-12-22	2,998	3,005	2,954	2,959	521,300	2,959
2022-12-21	3,005	3,020	2,958	2,958	875,000	2,958
2022-12-20	3,095	3,130	2,985	3,025	769,400	3,025
2022-12-19	3,105	3,110	3,045	3,060	371,200	3,060
2022-12-16	3,110	3,130	3,080	3,095	630,400	3,095
2022-12-15	3,110	3,165	3,110	3,165	294,000	3,165
2022-12-14	3,135	3,165	3,120	3,150	456,800	3,150
2022-12-13	3,160	3,170	3,135	3,135	280,100	3,135
2022-12-12	3,110	3,130	3,100	3,120	282,100	3,120
2022-12-09	3,110	3,150	3,110	3,130	724,800	3,130
2022-12-08	3,095	3,110	3,060	3,075	370,400	3,075
2022-12-07	3,045	3,105	3,045	3,095	467,900	3,095
2022-12-06	3,050	3,095	3,050	3,075	430,300	3,075
2022-12-05	3,080	3,090	3,040	3,045	482,200	3,045
2022-12-02	3,140	3,140	3,075	3,085	509,500	3,085
2022-12-01	3,245	3,245	3,180	3,180	501,100	3,180
2022-11-30	3,225	3,230	3,180	3,210	893,000	3,210
2022-11-29	3,160	3,215	3,135	3,200	618,500	3,200
2022-11-28	3,180	3,195	3,160	3,180	425,900	3,180
2022-11-25	3,175	3,180	3,140	3,175	446,800	3,175
2022-11-24	3,145	3,195	3,135	3,170	456,200	3,170
2022-11-22	3,105	3,160	3,100	3,150	651,400	3,150
2022-11-21	3,085	3,105	3,065	3,095	328,100	3,095
2022-11-18	3,090	3,095	3,060	3,080	399,600	3,080
2022-11-17	3,050	3,090	3,035	3,085	364,400	3,085
2022-11-16	3,025	3,070	3,000	3,055	396,600	3,055
2022-11-15	3,040	3,075	3,030	3,055	433,300	3,055
2022-11-14	3,100	3,110	3,035	3,045	564,400	3,045
2022-11-11	3,140	3,140	3,020	3,075	965,100	3,075
2022-11-10	3,025	3,055	3,015	3,045	559,200	3,045
2022-11-09	3,090	3,090	3,045	3,070	929,300	3,070
2022-11-08	3,055	3,090	3,035	3,045	896,900	3,045
2022-11-07	3,000	3,000	2,953	2,974	757,200	2,974
2022-11-04	2,944	2,965	2,920	2,949	949,400	2,949
2022-11-02	2,957	2,996	2,936	2,994	973,000	2,994
2022-11-01	2,916	2,965	2,908	2,961	898,300	2,961
2022-10-31	2,912	2,920	2,871	2,914	1,182,400	2,914
2022-10-28	2,889	2,937	2,868	2,868	2,836,600	2,868
2022-10-27	2,891	2,935	2,857	2,870	2,411,800	2,870
2022-10-26	2,725	2,754	2,710	2,741	771,600	2,741
2022-10-25	2,699	2,740	2,692	2,716	966,400	2,716
2022-10-24	2,681	2,699	2,655	2,667	818,900	2,667
2022-10-21	2,623	2,642	2,615	2,620	850,500	2,620
2022-10-20	2,669	2,673	2,640	2,651	801,400	2,651
2022-10-19	2,704	2,723	2,691	2,703	563,200	2,703
2022-10-18	2,710	2,728	2,696	2,710	722,800	2,710
2022-10-17	2,643	2,674	2,643	2,674	584,400	2,674
2022-10-14	2,645	2,698	2,631	2,693	1,134,700	2,693
2022-10-13	2,626	2,638	2,595	2,595	668,400	2,595
2022-10-12	2,630	2,639	2,608	2,634	1,034,300	2,634
2022-10-11	2,712	2,714	2,627	2,630	1,895,400	2,630
2022-10-07	2,817	2,822	2,792	2,810	457,900	2,810
2022-10-06	2,815	2,864	2,815	2,840	624,300	2,840
2022-10-05	2,860	2,860	2,800	2,819	775,000	2,819
2022-10-04	2,779	2,827	2,743	2,822	791,300	2,822
2022-10-03	2,651	2,730	2,644	2,730	677,700	2,730
2022-09-30	2,716	2,722	2,659	2,676	1,449,700	2,676
2022-09-29	2,725	2,736	2,677	2,719	881,600	2,719
2022-09-28	2,702	2,724	2,655	2,676	1,210,200	2,676
2022-09-27	2,756	2,778	2,716	2,719	709,700	2,719
2022-09-26	2,823	2,826	2,722	2,727	1,002,600	2,727
2022-09-22	2,854	2,879	2,842	2,877	531,600	2,877
2022-09-21	2,886	2,908	2,861	2,873	711,900	2,873
2022-09-20	2,928	2,948	2,912	2,928	595,700	2,928
2022-09-16	2,872	2,892	2,867	2,884	576,800	2,884
2022-09-15	2,890	2,904	2,873	2,893	476,900	2,893
2022-09-14	2,881	2,907	2,859	2,892	809,200	2,892
2022-09-13	2,953	2,967	2,940	2,952	448,700	2,952
2022-09-12	2,966	2,973	2,924	2,933	404,500	2,933
2022-09-09	2,948	2,948	2,905	2,925	992,100	2,925
2022-09-08	2,847	2,899	2,839	2,898	783,900	2,898
2022-09-07	2,826	2,849	2,794	2,815	868,900	2,815
2022-09-06	2,855	2,864	2,831	2,857	520,800	2,857
2022-09-05	2,890	2,912	2,871	2,876	498,000	2,876
2022-09-02	2,850	2,883	2,845	2,881	545,600	2,881
2022-09-01	2,858	2,861	2,831	2,836	579,900	2,836
2022-08-31	2,882	2,896	2,866	2,879	1,398,000	2,879
2022-08-30	2,931	2,949	2,923	2,932	587,500	2,932
2022-08-29	2,906	2,914	2,884	2,901	635,100	2,901
2022-08-26	2,973	3,010	2,959	2,985	565,900	2,985
2022-08-25	2,970	2,970	2,935	2,937	485,100	2,937
2022-08-24	2,929	2,998	2,922	2,943	847,000	2,943
2022-08-23	2,980	2,992	2,972	2,979	483,200	2,979
2022-08-22	2,981	2,995	2,964	2,995	502,400	2,995
2022-08-19	3,020	3,030	2,988	3,020	446,000	3,020
2022-08-18	2,955	2,990	2,946	2,975	393,700	2,975
2022-08-17	2,975	3,005	2,957	2,995	737,400	2,995
2022-08-16	2,990	2,993	2,955	2,959	454,600	2,959
2022-08-15	2,987	3,005	2,970	2,996	459,600	2,996
2022-08-12	2,993	2,993	2,913	2,988	1,178,300	2,988
2022-08-10	2,880	2,928	2,877	2,898	569,000	2,898
2022-08-09	2,916	2,930	2,861	2,870	672,600	2,870
2022-08-08	2,853	2,924	2,837	2,915	1,102,000	2,915
2022-08-05	2,783	2,860	2,783	2,851	1,054,500	2,851
2022-08-04	2,783	2,789	2,754	2,771	740,000	2,771
2022-08-03	2,805	2,822	2,776	2,788	709,700	2,788
2022-08-02	2,850	2,851	2,789	2,793	1,306,100	2,793
2022-08-01	2,966	2,993	2,879	2,890	1,405,200	2,890
2022-07-29	2,890	2,963	2,877	2,916	2,258,400	2,916
2022-07-28	3,065	3,085	3,010	3,050	948,400	3,050
2022-07-27	3,015	3,065	2,993	3,045	1,022,000	3,045
2022-07-26	2,970	3,035	2,966	3,015	1,059,200	3,015
2022-07-25	2,978	2,984	2,910	2,916	574,800	2,916
2022-07-22	2,982	2,982	2,930	2,967	556,200	2,967
2022-07-21	2,961	2,978	2,937	2,978	682,700	2,978
2022-07-20	2,909	2,952	2,871	2,948	786,400	2,948
2022-07-19	2,816	2,867	2,803	2,859	934,800	2,859
2022-07-15	2,757	2,765	2,719	2,751	1,102,900	2,751
2022-07-14	2,750	2,802	2,741	2,788	882,400	2,788
2022-07-13	2,787	2,812	2,786	2,812	821,100	2,812
2022-07-12	2,833	2,833	2,762	2,766	966,200	2,766
2022-07-11	2,915	2,926	2,877	2,877	535,400	2,877
2022-07-08	2,860	2,941	2,854	2,865	1,512,800	2,865
2022-07-07	2,801	2,839	2,779	2,811	1,216,300	2,811
2022-07-06	2,784	2,841	2,770	2,776	1,608,800	2,776
2022-07-05	3,000	3,015	2,962	2,984	408,900	2,984
2022-07-04	2,960	2,973	2,923	2,956	368,400	2,956
2022-07-01	3,025	3,040	2,920	2,938	545,100	2,938
2022-06-30	3,055	3,065	2,992	3,005	800,900	3,005
2022-06-29	3,055	3,075	3,030	3,065	594,700	3,065
2022-06-28	3,015	3,095	3,015	3,070	601,400	3,070
2022-06-27	2,975	3,005	2,930	2,963	670,000	2,963
2022-06-24	2,898	2,924	2,843	2,903	1,217,300	2,903
2022-06-23	3,100	3,125	2,981	2,983	1,063,700	2,983
2022-06-22	3,160	3,185	3,120	3,150	624,500	3,150
2022-06-21	3,120	3,175	3,095	3,150	611,900	3,150
2022-06-20	3,280	3,280	3,040	3,060	888,500	3,060
2022-06-17	3,195	3,260	3,190	3,225	733,000	3,225
2022-06-16	3,375	3,385	3,335	3,335	600,900	3,335
2022-06-15	3,350	3,350	3,270	3,315	567,800	3,315
2022-06-14	3,235	3,325	3,230	3,315	710,000	3,315
2022-06-13	3,285	3,295	3,260	3,280	625,200	3,280
2022-06-10	3,405	3,405	3,325	3,355	818,400	3,355
2022-06-09	3,375	3,450	3,365	3,415	752,300	3,415
2022-06-08	3,365	3,370	3,310	3,370	486,700	3,370
2022-06-07	3,305	3,375	3,295	3,330	695,700	3,330
2022-06-06	3,200	3,250	3,180	3,235	535,300	3,235
2022-06-03	3,175	3,230	3,165	3,220	870,500	3,220
2022-06-02	3,120	3,120	3,070	3,110	416,300	3,110
2022-06-01	3,000	3,125	3,000	3,105	575,300	3,105
2022-05-31	3,040	3,040	2,999	3,025	1,394,000	3,025
2022-05-30	3,010	3,055	3,005	3,020	730,000	3,020
2022-05-27	2,978	3,015	2,957	2,981	615,600	2,981
2022-05-26	2,905	2,956	2,890	2,928	592,700	2,928
2022-05-25	2,909	2,934	2,891	2,920	441,100	2,920
2022-05-24	2,913	2,947	2,898	2,912	566,900	2,912
2022-05-23	2,931	2,942	2,902	2,923	510,000	2,923
2022-05-20	2,838	2,948	2,838	2,933	737,800	2,933
2022-05-19	2,780	2,844	2,765	2,830	755,600	2,830
2022-05-18	2,840	2,917	2,821	2,866	843,700	2,866
2022-05-17	2,854	2,867	2,811	2,822	652,400	2,822
2022-05-16	2,900	2,925	2,832	2,843	812,200	2,843
2022-05-13	2,859	2,928	2,836	2,884	982,100	2,884
2022-05-12	2,916	2,935	2,868	2,875	796,500	2,875
2022-05-11	2,968	3,010	2,896	2,920	1,313,200	2,920
2022-05-10	3,040	3,045	2,966	3,030	661,500	3,030
2022-05-09	3,105	3,110	3,035	3,080	581,000	3,080
2022-05-06	3,000	3,180	3,000	3,175	1,183,400	3,175
2022-05-02	2,955	3,030	2,893	3,020	1,270,200	3,020
2022-04-28	2,888	2,955	2,793	2,955	2,850,000	2,955
2022-04-27	3,065	3,125	3,005	3,105	1,078,000	3,105
2022-04-26	3,160	3,170	3,120	3,135	722,700	3,135
2022-04-25	3,160	3,200	3,125	3,135	715,000	3,135
2022-04-22	3,215	3,250	3,180	3,230	560,300	3,230
2022-04-21	3,270	3,295	3,245	3,265	490,800	3,265
2022-04-20	3,240	3,255	3,185	3,250	536,700	3,250
2022-04-19	3,190	3,210	3,170	3,200	557,800	3,200
2022-04-18	3,140	3,160	3,100	3,125	399,600	3,125
2022-04-15	3,140	3,190	3,095	3,190	547,900	3,190
2022-04-14	3,095	3,145	3,085	3,130	610,700	3,130
2022-04-13	3,000	3,050	2,997	3,035	460,600	3,035
2022-04-12	3,115	3,120	2,986	2,994	545,400	2,994
2022-04-11	3,160	3,185	3,150	3,155	371,100	3,155
2022-04-08	3,120	3,140	3,080	3,140	665,900	3,140
2022-04-07	3,070	3,105	3,020	3,075	577,300	3,075
2022-04-06	3,130	3,155	3,070	3,110	459,700	3,110
2022-04-05	3,205	3,210	3,130	3,145	439,000	3,145
2022-04-04	3,175	3,205	3,155	3,170	342,600	3,170
2022-04-01	3,175	3,195	3,130	3,170	570,600	3,170
2022-03-31	3,200	3,255	3,190	3,195	517,900	3,195
2022-03-30	3,270	3,270	3,190	3,240	494,300	3,240
2022-03-29	3,190	3,250	3,190	3,250	507,900	3,250
2022-03-28	3,215	3,215	3,160	3,205	340,400	3,205
2022-03-25	3,205	3,210	3,155	3,195	392,000	3,195
2022-03-24	3,135	3,200	3,130	3,195	395,900	3,195
2022-03-23	3,150	3,190	3,100	3,180	596,100	3,180
2022-03-22	3,120	3,140	3,090	3,105	530,700	3,105
2022-03-18	3,060	3,065	3,030	3,050	592,200	3,050
2022-03-17	3,010	3,060	2,981	3,055	717,300	3,055
2022-03-16	2,937	2,958	2,907	2,935	607,500	2,935
2022-03-15	2,882	2,963	2,882	2,928	484,500	2,928
2022-03-14	2,899	2,942	2,894	2,905	526,900	2,905
2022-03-11	2,856	2,863	2,804	2,850	916,300	2,850
2022-03-10	2,855	2,877	2,826	2,858	1,151,100	2,858
2022-03-09	2,747	2,797	2,705	2,705	1,120,500	2,705
2022-03-08	2,756	2,762	2,642	2,648	1,267,800	2,648
2022-03-07	2,777	2,829	2,746	2,806	892,900	2,806
2022-03-04	2,780	2,830	2,744	2,827	983,300	2,827
2022-03-03	2,743	2,810	2,740	2,782	608,900	2,782
2022-03-02	2,765	2,768	2,685	2,698	876,400	2,698
2022-03-01	2,856	2,863	2,825	2,831	646,400	2,831
2022-02-28	2,820	2,820	2,748	2,803	884,300	2,803
2022-02-25	2,799	2,811	2,757	2,797	625,000	2,797
2022-02-24	2,814	2,834	2,741	2,771	1,021,700	2,771
2022-02-22	2,873	2,873	2,811	2,848	663,800	2,848
2022-02-21	2,886	2,927	2,869	2,921	385,200	2,921
2022-02-18	2,925	2,965	2,909	2,949	474,100	2,949
2022-02-17	2,992	2,999	2,941	2,975	429,200	2,975
2022-02-16	2,969	2,999	2,952	2,991	594,700	2,991
2022-02-15	3,000	3,010	2,911	2,919	574,200	2,919
2022-02-14	3,000	3,035	2,974	2,991	699,600	2,991
2022-02-10	3,060	3,090	3,030	3,085	1,095,900	3,085
2022-02-09	2,991	3,010	2,979	3,010	677,900	3,010
2022-02-08	2,947	3,010	2,943	2,957	706,700	2,957
2022-02-07	2,949	2,958	2,907	2,930	661,600	2,930
2022-02-04	2,996	3,010	2,966	2,974	599,000	2,974
2022-02-03	3,010	3,045	3,000	3,020	731,700	3,020
2022-02-02	2,977	3,010	2,929	3,005	855,600	3,005
2022-02-01	2,940	3,025	2,882	2,927	1,805,900	2,927
2022-01-31	2,890	2,923	2,856	2,890	945,200	2,890
2022-01-28	2,906	2,950	2,874	2,946	736,600	2,946
2022-01-27	2,950	2,977	2,832	2,845	956,200	2,845
2022-01-26	2,988	2,990	2,930	2,947	542,000	2,947
2022-01-25	2,982	2,998	2,923	2,954	1,074,300	2,954
2022-01-24	2,950	3,015	2,926	3,005	1,254,900	3,005
2022-01-21	2,932	2,966	2,912	2,951	1,066,600	2,951
2022-01-20	2,949	3,000	2,924	2,981	1,280,400	2,981
2022-01-19	2,950	2,979	2,931	2,950	1,333,000	2,950
2022-01-18	2,981	3,050	2,964	2,996	1,530,900	2,996
2022-01-17	2,990	2,999	2,892	2,958	2,655,400	2,958
2022-01-14	3,025	3,105	2,951	2,976	5,968,100	2,976
2022-01-13	3,555	3,595	3,535	3,585	508,400	3,585
2022-01-12	3,455	3,545	3,455	3,520	555,500	3,520
2022-01-11	3,455	3,490	3,410	3,445	487,300	3,445
2022-01-07	3,485	3,525	3,445	3,470	482,100	3,470
2022-01-06	3,550	3,570	3,475	3,485	588,400	3,485
2022-01-05	3,450	3,525	3,435	3,515	526,500	3,515
2022-01-04	3,375	3,395	3,325	3,380	362,300	3,380

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