日立建機(6305)の株価時系列情報
日立建機(6305)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 418 | 425 | 418 | 425 | 6,000 |
1983/12/27 | 420 | 420 | 415 | 418 | 111,000 |
1983/12/26 | 420 | 420 | 419 | 419 | 4,000 |
1983/12/24 | 420 | 420 | 420 | 420 | 6,000 |
1983/12/23 | 419 | 419 | 415 | 419 | 48,000 |
1983/12/22 | 425 | 425 | 415 | 415 | 42,000 |
1983/12/21 | 427 | 428 | 420 | 425 | 66,000 |
1983/12/20 | 432 | 436 | 423 | 423 | 227,000 |
1983/12/19 | 420 | 430 | 420 | 422 | 5,000 |
1983/12/17 | 434 | 435 | 430 | 430 | 14,000 |
1983/12/16 | 429 | 437 | 420 | 435 | 81,000 |
1983/12/15 | 425 | 429 | 420 | 426 | 30,000 |
1983/12/14 | 420 | 425 | 420 | 420 | 7,000 |
1983/12/13 | 415 | 416 | 415 | 415 | 27,000 |
1983/12/12 | 415 | 416 | 415 | 416 | 6,000 |
1983/12/09 | 414 | 415 | 414 | 415 | 5,000 |
1983/12/08 | 414 | 414 | 414 | 414 | 1,000 |
1983/12/07 | 414 | 415 | 414 | 415 | 3,000 |
1983/12/06 | 413 | 413 | 413 | 413 | 2,000 |
1983/12/05 | 411 | 413 | 411 | 411 | 7,000 |
1983/12/03 | 410 | 410 | 410 | 410 | 4,000 |
1983/12/02 | 410 | 410 | 410 | 410 | 4,000 |
1983/12/01 | 410 | 410 | 410 | 410 | 15,000 |
1983/11/30 | 416 | 416 | 413 | 413 | 7,000 |
1983/11/29 | 415 | 416 | 415 | 416 | 3,000 |
1983/11/28 | 411 | 413 | 411 | 413 | 4,000 |
1983/11/25 | 411 | 411 | 411 | 411 | 4,000 |
1983/11/22 | 411 | 411 | 410 | 410 | 5,000 |
1983/11/21 | 411 | 411 | 410 | 410 | 8,000 |
1983/11/19 | 411 | 411 | 411 | 411 | 1,000 |
1983/11/18 | 410 | 410 | 410 | 410 | 5,000 |
1983/11/17 | 413 | 413 | 410 | 410 | 15,000 |
1983/11/16 | 412 | 412 | 412 | 412 | 8,000 |
1983/11/15 | 410 | 412 | 410 | 412 | 5,000 |
1983/11/14 | 410 | 410 | 410 | 410 | 2,000 |
1983/11/11 | 420 | 420 | 410 | 410 | 19,000 |
1983/11/10 | 420 | 420 | 420 | 420 | 5,000 |
1983/11/09 | 426 | 426 | 425 | 425 | 4,000 |
1983/11/08 | 425 | 425 | 425 | 425 | 15,000 |
1983/11/07 | 435 | 435 | 425 | 425 | 15,000 |
1983/11/04 | 425 | 425 | 425 | 425 | 4,000 |
1983/11/02 | 440 | 440 | 428 | 435 | 19,000 |
1983/11/01 | 442 | 442 | 440 | 441 | 38,000 |
1983/10/31 | 435 | 444 | 434 | 444 | 402,000 |
1983/10/29 | 430 | 435 | 426 | 435 | 46,000 |
1983/10/28 | 432 | 432 | 430 | 430 | 70,000 |
1983/10/27 | 430 | 430 | 430 | 430 | 1,000 |
1983/10/26 | 428 | 430 | 428 | 430 | 3,000 |
1983/10/25 | 426 | 430 | 426 | 430 | 3,000 |
1983/10/24 | 424 | 428 | 424 | 428 | 2,000 |
1983/10/22 | 423 | 423 | 423 | 423 | 1,000 |
1983/10/21 | 419 | 421 | 419 | 421 | 7,000 |
1983/10/20 | 416 | 417 | 416 | 417 | 11,000 |
1983/10/19 | 416 | 416 | 416 | 416 | 1,000 |
1983/10/18 | 410 | 412 | 410 | 412 | 5,000 |
1983/10/17 | 410 | 410 | 410 | 410 | 10,000 |
1983/10/15 | 408 | 408 | 408 | 408 | 9,000 |
1983/10/14 | 406 | 406 | 406 | 406 | 2,000 |
1983/10/12 | 405 | 405 | 405 | 405 | 2,000 |
1983/10/11 | 404 | 405 | 404 | 405 | 8,000 |
1983/10/07 | 403 | 403 | 403 | 403 | 3,000 |
1983/10/06 | 404 | 404 | 403 | 403 | 10,000 |
1983/10/05 | 403 | 404 | 403 | 404 | 5,000 |
1983/10/04 | 403 | 403 | 403 | 403 | 3,000 |
1983/10/03 | 408 | 408 | 408 | 408 | 2,000 |
1983/10/01 | 408 | 408 | 408 | 408 | 3,000 |
1983/09/30 | 408 | 408 | 408 | 408 | 4,000 |
1983/09/29 | 403 | 410 | 403 | 410 | 10,000 |
1983/09/28 | 400 | 400 | 400 | 400 | 1,000 |
1983/09/27 | 405 | 405 | 405 | 405 | 1,000 |
1983/09/26 | 405 | 405 | 404 | 404 | 7,000 |
1983/09/24 | 405 | 405 | 405 | 405 | 6,000 |
1983/09/22 | 407 | 407 | 407 | 407 | 2,000 |
1983/09/21 | 405 | 405 | 402 | 402 | 6,000 |
1983/09/20 | 408 | 408 | 405 | 405 | 13,000 |
1983/09/19 | 408 | 408 | 408 | 408 | 3,000 |
1983/09/17 | 402 | 403 | 402 | 403 | 7,000 |
1983/09/16 | 407 | 408 | 407 | 407 | 49,000 |
1983/09/14 | 410 | 410 | 409 | 409 | 51,000 |
1983/09/13 | 407 | 410 | 407 | 410 | 51,000 |
1983/09/12 | 407 | 407 | 407 | 407 | 2,000 |
1983/09/09 | 410 | 410 | 410 | 410 | 50,000 |
1983/09/08 | 409 | 409 | 409 | 409 | 1,000 |
1983/09/07 | 412 | 412 | 410 | 410 | 59,000 |
1983/09/06 | 412 | 412 | 412 | 412 | 3,000 |
1983/09/05 | 412 | 412 | 412 | 412 | 4,000 |
1983/09/03 | 410 | 413 | 410 | 413 | 8,000 |
1983/09/02 | 415 | 415 | 414 | 414 | 6,000 |
1983/09/01 | 410 | 415 | 410 | 415 | 8,000 |
1983/08/31 | 411 | 411 | 411 | 411 | 6,000 |
1983/08/30 | 410 | 410 | 410 | 410 | 3,000 |
1983/08/29 | 410 | 410 | 410 | 410 | 4,000 |
1983/08/27 | 415 | 415 | 415 | 415 | 5,000 |
1983/08/26 | 410 | 410 | 410 | 410 | 6,000 |
1983/08/25 | 415 | 415 | 415 | 415 | 6,000 |
1983/08/23 | 420 | 420 | 415 | 415 | 4,000 |
1983/08/22 | 421 | 421 | 420 | 420 | 15,000 |
1983/08/20 | 420 | 420 | 420 | 420 | 3,000 |
1983/08/19 | 420 | 420 | 420 | 420 | 12,000 |
1983/08/18 | 420 | 420 | 420 | 420 | 11,000 |
1983/08/17 | 420 | 421 | 420 | 421 | 6,000 |
1983/08/16 | 421 | 421 | 421 | 421 | 1,000 |
1983/08/15 | 421 | 421 | 421 | 421 | 2,000 |
1983/08/12 | 420 | 420 | 420 | 420 | 5,000 |
1983/08/10 | 419 | 419 | 419 | 419 | 7,000 |
1983/08/09 | 420 | 420 | 420 | 420 | 4,000 |
1983/08/06 | 420 | 420 | 420 | 420 | 4,000 |
1983/08/04 | 437 | 437 | 437 | 437 | 5,000 |
1983/08/03 | 437 | 437 | 437 | 437 | 2,000 |
1983/08/02 | 439 | 439 | 437 | 437 | 17,000 |
1983/08/01 | 441 | 441 | 440 | 440 | 4,000 |
1983/07/30 | 440 | 440 | 440 | 440 | 3,000 |
1983/07/29 | 440 | 440 | 440 | 440 | 22,000 |
1983/07/28 | 440 | 440 | 440 | 440 | 29,000 |
1983/07/27 | 440 | 440 | 437 | 440 | 34,000 |
1983/07/26 | 440 | 440 | 440 | 440 | 22,000 |
1983/07/25 | 440 | 440 | 437 | 440 | 20,000 |
1983/07/23 | 443 | 448 | 440 | 440 | 35,000 |
1983/07/22 | 440 | 443 | 440 | 443 | 6,000 |
1983/07/21 | 440 | 440 | 437 | 437 | 36,000 |
1983/07/20 | 448 | 448 | 444 | 444 | 44,000 |
1983/07/19 | 437 | 438 | 437 | 438 | 13,000 |
1983/07/18 | 437 | 437 | 436 | 436 | 11,000 |
1983/07/15 | 440 | 440 | 435 | 437 | 28,000 |
1983/07/14 | 435 | 435 | 435 | 435 | 11,000 |
1983/07/13 | 435 | 435 | 435 | 435 | 13,000 |
1983/07/12 | 435 | 435 | 435 | 435 | 18,000 |
1983/07/11 | 433 | 435 | 433 | 435 | 67,000 |
1983/07/09 | 425 | 430 | 425 | 430 | 9,000 |
1983/07/08 | 430 | 430 | 429 | 429 | 7,000 |
1983/07/07 | 430 | 430 | 429 | 429 | 20,000 |
1983/07/06 | 425 | 425 | 425 | 425 | 26,000 |
1983/07/05 | 425 | 425 | 425 | 425 | 4,000 |
1983/07/04 | 425 | 435 | 425 | 425 | 11,000 |
1983/07/02 | 425 | 425 | 425 | 425 | 4,000 |
1983/07/01 | 426 | 426 | 426 | 426 | 3,000 |
1983/06/30 | 429 | 429 | 429 | 429 | 1,000 |
1983/06/29 | 430 | 430 | 430 | 430 | 3,000 |
1983/06/28 | 430 | 431 | 430 | 431 | 6,000 |
1983/06/27 | 430 | 432 | 430 | 432 | 11,000 |
1983/06/25 | 425 | 430 | 425 | 430 | 7,000 |
1983/06/24 | 425 | 430 | 420 | 430 | 33,000 |
1983/06/23 | 426 | 426 | 426 | 426 | 2,000 |
1983/06/22 | 425 | 425 | 425 | 425 | 79,000 |
1983/06/21 | 425 | 430 | 425 | 430 | 6,000 |
1983/06/20 | 429 | 429 | 429 | 429 | 2,000 |
1983/06/17 | 429 | 433 | 429 | 433 | 6,000 |
1983/06/16 | 425 | 430 | 425 | 429 | 15,000 |
1983/06/15 | 425 | 429 | 425 | 429 | 13,000 |
1983/06/14 | 425 | 425 | 425 | 425 | 6,000 |
1983/06/13 | 426 | 426 | 426 | 426 | 10,000 |
1983/06/11 | 430 | 430 | 430 | 430 | 2,000 |
1983/06/10 | 425 | 425 | 425 | 425 | 28,000 |
1983/06/09 | 425 | 425 | 425 | 425 | 8,000 |
1983/06/08 | 426 | 426 | 425 | 425 | 6,000 |
1983/06/07 | 425 | 425 | 425 | 425 | 5,000 |
1983/06/06 | 425 | 425 | 425 | 425 | 7,000 |
1983/06/04 | 425 | 425 | 425 | 425 | 1,000 |
1983/06/03 | 425 | 425 | 425 | 425 | 5,000 |
1983/06/02 | 425 | 425 | 425 | 425 | 16,000 |
1983/06/01 | 425 | 426 | 425 | 425 | 11,000 |
1983/05/31 | 425 | 425 | 425 | 425 | 1,000 |
1983/05/30 | 426 | 426 | 426 | 426 | 18,000 |
1983/05/28 | 425 | 426 | 425 | 426 | 3,000 |
1983/05/27 | 426 | 426 | 426 | 426 | 56,000 |
1983/05/26 | 426 | 426 | 426 | 426 | 25,000 |
1983/05/25 | 426 | 426 | 426 | 426 | 4,000 |
1983/05/24 | 426 | 426 | 426 | 426 | 12,000 |
1983/05/23 | 426 | 426 | 426 | 426 | 20,000 |
1983/05/20 | 426 | 426 | 426 | 426 | 6,000 |
1983/05/19 | 427 | 427 | 426 | 426 | 7,000 |
1983/05/18 | 427 | 427 | 427 | 427 | 5,000 |
1983/05/17 | 427 | 427 | 427 | 427 | 9,000 |
1983/05/16 | 427 | 427 | 426 | 426 | 6,000 |
1983/05/14 | 427 | 427 | 427 | 427 | 1,000 |
1983/05/13 | 426 | 426 | 420 | 426 | 7,000 |
1983/05/12 | 420 | 426 | 420 | 426 | 3,000 |
1983/05/11 | 423 | 423 | 423 | 423 | 11,000 |
1983/05/10 | 428 | 429 | 428 | 428 | 50,000 |
1983/05/09 | 430 | 430 | 425 | 425 | 16,000 |
1983/05/07 | 430 | 431 | 430 | 431 | 5,000 |
1983/05/06 | 425 | 430 | 425 | 430 | 18,000 |
1983/05/04 | 425 | 431 | 425 | 431 | 12,000 |
1983/05/02 | 440 | 440 | 430 | 430 | 7,000 |
1983/04/30 | 430 | 431 | 430 | 431 | 5,000 |
1983/04/28 | 425 | 430 | 425 | 430 | 17,000 |
1983/04/27 | 439 | 440 | 430 | 431 | 42,000 |
1983/04/26 | 427 | 435 | 427 | 435 | 11,000 |
1983/04/25 | 425 | 426 | 425 | 426 | 15,000 |
1983/04/23 | 430 | 430 | 430 | 430 | 6,000 |
1983/04/22 | 430 | 430 | 430 | 430 | 5,000 |
1983/04/21 | 437 | 437 | 430 | 430 | 5,000 |
1983/04/20 | 430 | 440 | 430 | 437 | 19,000 |
1983/04/18 | 414 | 415 | 414 | 415 | 2,000 |
1983/04/15 | 411 | 412 | 411 | 411 | 7,000 |
1983/04/14 | 411 | 411 | 411 | 411 | 4,000 |
1983/04/13 | 411 | 411 | 411 | 411 | 6,000 |
1983/04/12 | 411 | 411 | 411 | 411 | 2,000 |
1983/04/11 | 410 | 410 | 410 | 410 | 8,000 |
1983/04/09 | 410 | 410 | 410 | 410 | 13,000 |
1983/04/08 | 410 | 410 | 410 | 410 | 2,000 |
1983/04/07 | 410 | 410 | 410 | 410 | 15,000 |
1983/04/06 | 410 | 410 | 410 | 410 | 17,000 |
1983/04/05 | 411 | 411 | 410 | 410 | 10,000 |
1983/04/04 | 411 | 411 | 411 | 411 | 1,000 |
1983/04/02 | 410 | 410 | 410 | 410 | 4,000 |
1983/04/01 | 415 | 415 | 415 | 415 | 2,000 |
1983/03/31 | 403 | 415 | 402 | 415 | 9,000 |
1983/03/30 | 402 | 402 | 402 | 402 | 2,000 |
1983/03/29 | 402 | 402 | 402 | 402 | 6,000 |
1983/03/28 | 403 | 403 | 402 | 402 | 8,000 |
1983/03/26 | 405 | 405 | 404 | 404 | 3,000 |
1983/03/25 | 410 | 410 | 405 | 405 | 2,000 |
1983/03/24 | 409 | 415 | 409 | 415 | 9,000 |
1983/03/23 | 403 | 410 | 403 | 410 | 25,000 |
1983/03/22 | 408 | 408 | 408 | 408 | 6,000 |
1983/03/18 | 410 | 410 | 410 | 410 | 7,000 |
1983/03/17 | 409 | 410 | 409 | 410 | 27,000 |
1983/03/15 | 430 | 430 | 430 | 430 | 10,000 |
1983/03/14 | 430 | 430 | 430 | 430 | 89,000 |
1983/03/12 | 434 | 434 | 434 | 434 | 9,000 |
1983/03/11 | 441 | 441 | 437 | 437 | 364,000 |
1983/03/10 | 440 | 440 | 440 | 440 | 9,000 |
1983/03/09 | 440 | 440 | 440 | 440 | 6,000 |
1983/03/08 | 440 | 440 | 440 | 440 | 28,000 |
1983/03/07 | 440 | 440 | 440 | 440 | 16,000 |
1983/03/04 | 440 | 440 | 440 | 440 | 12,000 |
1983/03/02 | 440 | 440 | 440 | 440 | 16,000 |
1983/03/01 | 438 | 438 | 438 | 438 | 13,000 |
1983/02/28 | 437 | 438 | 437 | 438 | 4,000 |
1983/02/26 | 437 | 437 | 437 | 437 | 30,000 |
1983/02/25 | 437 | 437 | 437 | 437 | 16,000 |
1983/02/24 | 440 | 440 | 437 | 437 | 34,000 |
1983/02/23 | 440 | 440 | 440 | 440 | 20,000 |
1983/02/22 | 440 | 440 | 440 | 440 | 11,000 |
1983/02/21 | 441 | 441 | 441 | 441 | 11,000 |
1983/02/18 | 441 | 441 | 441 | 441 | 18,000 |
1983/02/17 | 441 | 442 | 441 | 441 | 13,000 |
1983/02/16 | 441 | 441 | 441 | 441 | 17,000 |
1983/02/15 | 441 | 441 | 441 | 441 | 9,000 |
1983/02/14 | 440 | 441 | 440 | 441 | 19,000 |
1983/02/12 | 440 | 440 | 440 | 440 | 11,000 |
1983/02/10 | 439 | 440 | 439 | 440 | 7,000 |
1983/02/09 | 440 | 440 | 439 | 439 | 22,000 |
1983/02/08 | 440 | 440 | 439 | 440 | 61,000 |
1983/02/07 | 440 | 440 | 440 | 440 | 22,000 |
1983/02/05 | 440 | 440 | 440 | 440 | 6,000 |
1983/02/04 | 440 | 440 | 440 | 440 | 9,000 |
1983/02/03 | 440 | 441 | 440 | 440 | 23,000 |
1983/02/02 | 440 | 440 | 440 | 440 | 5,000 |
1983/02/01 | 440 | 440 | 440 | 440 | 13,000 |
1983/01/31 | 440 | 440 | 440 | 440 | 9,000 |
1983/01/29 | 440 | 440 | 440 | 440 | 12,000 |
1983/01/28 | 440 | 440 | 440 | 440 | 20,000 |
1983/01/27 | 440 | 440 | 440 | 440 | 4,000 |
1983/01/26 | 440 | 440 | 440 | 440 | 10,000 |
1983/01/25 | 440 | 441 | 440 | 441 | 30,000 |
1983/01/24 | 440 | 440 | 440 | 440 | 11,000 |
1983/01/22 | 440 | 440 | 440 | 440 | 9,000 |
1983/01/21 | 437 | 440 | 437 | 440 | 21,000 |
1983/01/20 | 438 | 438 | 437 | 437 | 23,000 |
1983/01/19 | 440 | 440 | 440 | 440 | 5,000 |
1983/01/18 | 440 | 440 | 440 | 440 | 7,000 |
1983/01/17 | 437 | 440 | 437 | 440 | 24,000 |
1983/01/14 | 437 | 437 | 437 | 437 | 7,000 |
1983/01/13 | 437 | 437 | 437 | 437 | 8,000 |
1983/01/12 | 437 | 437 | 437 | 437 | 7,000 |
1983/01/11 | 438 | 438 | 438 | 438 | 18,000 |
1983/01/10 | 438 | 438 | 438 | 438 | 15,000 |
1983/01/08 | 438 | 438 | 438 | 438 | 5,000 |
1983/01/07 | 438 | 438 | 438 | 438 | 15,000 |
1983/01/06 | 437 | 438 | 437 | 438 | 5,000 |
1983/01/05 | 437 | 437 | 437 | 437 | 12,000 |
1983/01/04 | 437 | 437 | 437 | 437 | 4,000 |