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 |
---|---|---|---|---|---|
1985/12/27 | 453 | 453 | 451 | 451 | 7,000 |
1985/12/26 | 452 | 453 | 452 | 453 | 4,000 |
1985/12/25 | 451 | 451 | 451 | 451 | 4,000 |
1985/12/24 | 449 | 450 | 449 | 450 | 18,000 |
1985/12/23 | 444 | 459 | 444 | 459 | 16,000 |
1985/12/21 | 451 | 455 | 451 | 454 | 58,000 |
1985/12/20 | 452 | 456 | 452 | 456 | 20,000 |
1985/12/19 | 466 | 466 | 455 | 455 | 34,000 |
1985/12/18 | 462 | 470 | 462 | 465 | 12,000 |
1985/12/17 | 464 | 465 | 463 | 465 | 7,000 |
1985/12/16 | 461 | 462 | 461 | 462 | 7,000 |
1985/12/13 | 460 | 461 | 460 | 460 | 17,000 |
1985/12/12 | 461 | 461 | 457 | 457 | 22,000 |
1985/12/11 | 454 | 455 | 451 | 451 | 8,000 |
1985/12/10 | 456 | 460 | 454 | 454 | 8,000 |
1985/12/09 | 460 | 460 | 460 | 460 | 1,000 |
1985/12/07 | 455 | 455 | 452 | 452 | 11,000 |
1985/12/06 | 464 | 464 | 450 | 450 | 4,000 |
1985/12/05 | 465 | 465 | 465 | 465 | 2,000 |
1985/12/04 | 465 | 465 | 465 | 465 | 2,000 |
1985/12/03 | 451 | 460 | 445 | 460 | 42,000 |
1985/12/02 | 450 | 450 | 450 | 450 | 2,000 |
1985/11/29 | 459 | 459 | 449 | 449 | 12,000 |
1985/11/28 | 450 | 450 | 450 | 450 | 6,000 |
1985/11/27 | 455 | 455 | 455 | 455 | 1,000 |
1985/11/26 | 458 | 465 | 458 | 460 | 5,000 |
1985/11/25 | 447 | 456 | 447 | 450 | 17,000 |
1985/11/22 | 446 | 446 | 445 | 445 | 13,000 |
1985/11/20 | 440 | 445 | 435 | 445 | 13,000 |
1985/11/19 | 442 | 450 | 440 | 440 | 46,000 |
1985/11/18 | 441 | 442 | 441 | 442 | 2,000 |
1985/11/16 | 440 | 445 | 440 | 445 | 11,000 |
1985/11/15 | 453 | 460 | 450 | 450 | 44,000 |
1985/11/14 | 455 | 455 | 450 | 450 | 8,000 |
1985/11/13 | 450 | 450 | 450 | 450 | 10,000 |
1985/11/12 | 460 | 460 | 450 | 450 | 15,000 |
1985/11/11 | 464 | 464 | 461 | 461 | 5,000 |
1985/11/08 | 465 | 466 | 465 | 465 | 30,000 |
1985/11/06 | 465 | 465 | 465 | 465 | 4,000 |
1985/11/05 | 466 | 466 | 466 | 466 | 1,000 |
1985/11/02 | 465 | 465 | 465 | 465 | 4,000 |
1985/10/31 | 465 | 465 | 460 | 460 | 6,000 |
1985/10/30 | 451 | 460 | 451 | 460 | 6,000 |
1985/10/29 | 454 | 454 | 450 | 450 | 37,000 |
1985/10/28 | 451 | 452 | 451 | 452 | 7,000 |
1985/10/25 | 455 | 455 | 450 | 451 | 11,000 |
1985/10/24 | 460 | 470 | 455 | 455 | 12,000 |
1985/10/23 | 465 | 465 | 460 | 460 | 20,000 |
1985/10/22 | 466 | 470 | 466 | 470 | 5,000 |
1985/10/21 | 470 | 470 | 470 | 470 | 2,000 |
1985/10/19 | 460 | 470 | 460 | 470 | 10,000 |
1985/10/18 | 465 | 470 | 465 | 470 | 8,000 |
1985/10/17 | 470 | 471 | 465 | 465 | 33,000 |
1985/10/16 | 472 | 472 | 470 | 470 | 10,000 |
1985/10/15 | 471 | 471 | 470 | 470 | 5,000 |
1985/10/14 | 470 | 470 | 465 | 465 | 23,000 |
1985/10/11 | 480 | 480 | 480 | 480 | 16,000 |
1985/10/09 | 490 | 490 | 481 | 481 | 14,000 |
1985/10/08 | 486 | 490 | 486 | 490 | 7,000 |
1985/10/07 | 485 | 486 | 485 | 486 | 3,000 |
1985/10/05 | 483 | 483 | 483 | 483 | 18,000 |
1985/10/04 | 499 | 499 | 498 | 498 | 20,000 |
1985/10/03 | 495 | 500 | 495 | 500 | 11,000 |
1985/10/02 | 500 | 500 | 495 | 496 | 16,000 |
1985/10/01 | 500 | 500 | 495 | 495 | 11,000 |
1985/09/30 | 501 | 501 | 497 | 497 | 12,000 |
1985/09/28 | 501 | 501 | 501 | 501 | 3,000 |
1985/09/27 | 501 | 501 | 501 | 501 | 1,000 |
1985/09/26 | 499 | 499 | 499 | 499 | 2,000 |
1985/09/25 | 501 | 505 | 490 | 490 | 28,000 |
1985/09/21 | 505 | 506 | 505 | 506 | 5,000 |
1985/09/20 | 505 | 505 | 500 | 500 | 7,000 |
1985/09/19 | 505 | 505 | 500 | 500 | 37,000 |
1985/09/18 | 520 | 520 | 520 | 520 | 2,000 |
1985/09/17 | 504 | 505 | 503 | 503 | 6,000 |
1985/09/13 | 509 | 510 | 501 | 501 | 6,000 |
1985/09/12 | 510 | 510 | 509 | 510 | 10,000 |
1985/09/11 | 510 | 510 | 501 | 510 | 36,000 |
1985/09/10 | 506 | 510 | 505 | 510 | 8,000 |
1985/09/09 | 507 | 507 | 505 | 505 | 6,000 |
1985/09/06 | 515 | 515 | 507 | 507 | 18,000 |
1985/09/05 | 505 | 510 | 505 | 506 | 9,000 |
1985/09/04 | 515 | 515 | 505 | 505 | 19,000 |
1985/09/03 | 520 | 520 | 510 | 510 | 45,000 |
1985/09/02 | 520 | 520 | 515 | 515 | 51,000 |
1985/08/31 | 520 | 528 | 520 | 528 | 8,000 |
1985/08/30 | 529 | 529 | 520 | 525 | 4,000 |
1985/08/29 | 515 | 530 | 515 | 517 | 39,000 |
1985/08/28 | 526 | 526 | 510 | 511 | 23,000 |
1985/08/27 | 505 | 516 | 505 | 516 | 9,000 |
1985/08/26 | 506 | 506 | 506 | 506 | 8,000 |
1985/08/24 | 505 | 513 | 505 | 513 | 5,000 |
1985/08/23 | 515 | 515 | 505 | 505 | 16,000 |
1985/08/21 | 515 | 538 | 515 | 530 | 9,000 |
1985/08/20 | 515 | 515 | 510 | 515 | 21,000 |
1985/08/19 | 515 | 515 | 514 | 515 | 7,000 |
1985/08/17 | 511 | 514 | 511 | 514 | 7,000 |
1985/08/16 | 511 | 522 | 510 | 522 | 9,000 |
1985/08/15 | 521 | 521 | 507 | 510 | 25,000 |
1985/08/14 | 506 | 506 | 506 | 506 | 1,000 |
1985/08/13 | 510 | 511 | 505 | 505 | 7,000 |
1985/08/12 | 521 | 522 | 510 | 510 | 4,000 |
1985/08/08 | 522 | 522 | 522 | 522 | 2,000 |
1985/08/07 | 530 | 542 | 524 | 542 | 28,000 |
1985/08/06 | 515 | 515 | 510 | 510 | 11,000 |
1985/08/05 | 500 | 500 | 500 | 500 | 8,000 |
1985/08/03 | 538 | 538 | 534 | 534 | 9,000 |
1985/08/02 | 551 | 551 | 541 | 541 | 37,000 |
1985/08/01 | 500 | 525 | 500 | 508 | 23,000 |
1985/07/31 | 524 | 525 | 500 | 500 | 35,000 |
1985/07/30 | 583 | 583 | 550 | 550 | 117,000 |
1985/07/29 | 588 | 610 | 576 | 593 | 387,000 |
1985/07/27 | 578 | 598 | 578 | 598 | 249,000 |
1985/07/26 | 561 | 589 | 561 | 571 | 475,000 |
1985/07/25 | 570 | 570 | 550 | 555 | 352,000 |
1985/07/24 | 520 | 570 | 519 | 560 | 743,000 |
1985/07/23 | 515 | 520 | 514 | 516 | 59,000 |
1985/07/22 | 533 | 533 | 515 | 515 | 42,000 |
1985/07/20 | 510 | 535 | 510 | 535 | 104,000 |
1985/07/19 | 500 | 510 | 496 | 505 | 24,000 |
1985/07/18 | 521 | 521 | 500 | 510 | 98,000 |
1985/07/17 | 510 | 535 | 510 | 521 | 154,000 |
1985/07/16 | 535 | 535 | 509 | 535 | 130,000 |
1985/07/15 | 513 | 538 | 500 | 538 | 196,000 |
1985/07/12 | 464 | 488 | 464 | 488 | 53,000 |
1985/07/11 | 465 | 467 | 465 | 467 | 6,000 |
1985/07/10 | 464 | 466 | 464 | 465 | 13,000 |
1985/07/09 | 450 | 470 | 450 | 470 | 20,000 |
1985/07/08 | 445 | 449 | 445 | 449 | 8,000 |
1985/07/06 | 445 | 445 | 440 | 445 | 12,000 |
1985/07/05 | 440 | 440 | 440 | 440 | 6,000 |
1985/07/04 | 431 | 431 | 430 | 430 | 10,000 |
1985/07/03 | 439 | 440 | 430 | 435 | 12,000 |
1985/07/02 | 430 | 440 | 425 | 440 | 19,000 |
1985/07/01 | 430 | 430 | 430 | 430 | 37,000 |
1985/06/29 | 430 | 431 | 430 | 430 | 9,000 |
1985/06/28 | 430 | 430 | 430 | 430 | 23,000 |
1985/06/27 | 430 | 430 | 430 | 430 | 6,000 |
1985/06/26 | 430 | 430 | 430 | 430 | 8,000 |
1985/06/25 | 431 | 431 | 430 | 430 | 11,000 |
1985/06/21 | 430 | 430 | 430 | 430 | 19,000 |
1985/06/20 | 440 | 440 | 439 | 439 | 4,000 |
1985/06/19 | 440 | 441 | 435 | 435 | 12,000 |
1985/06/18 | 450 | 450 | 440 | 440 | 5,000 |
1985/06/15 | 445 | 445 | 445 | 445 | 3,000 |
1985/06/14 | 435 | 440 | 430 | 440 | 5,000 |
1985/06/13 | 440 | 440 | 440 | 440 | 2,000 |
1985/06/12 | 440 | 440 | 440 | 440 | 3,000 |
1985/06/11 | 445 | 445 | 445 | 445 | 2,000 |
1985/06/07 | 446 | 446 | 446 | 446 | 3,000 |
1985/06/06 | 470 | 470 | 464 | 464 | 14,000 |
1985/06/05 | 450 | 465 | 450 | 465 | 19,000 |
1985/06/04 | 445 | 445 | 445 | 445 | 11,000 |
1985/06/03 | 435 | 435 | 435 | 435 | 10,000 |
1985/06/01 | 435 | 435 | 435 | 435 | 1,000 |
1985/05/31 | 417 | 425 | 417 | 425 | 17,000 |
1985/05/30 | 414 | 425 | 412 | 412 | 10,000 |
1985/05/29 | 411 | 411 | 411 | 411 | 15,000 |
1985/05/28 | 414 | 414 | 413 | 414 | 9,000 |
1985/05/27 | 414 | 414 | 414 | 414 | 3,000 |
1985/05/24 | 425 | 425 | 415 | 415 | 10,000 |
1985/05/23 | 411 | 425 | 411 | 425 | 12,000 |
1985/05/22 | 410 | 413 | 410 | 410 | 40,000 |
1985/05/21 | 420 | 420 | 410 | 410 | 70,000 |
1985/05/20 | 420 | 420 | 420 | 420 | 3,000 |
1985/05/18 | 420 | 420 | 420 | 420 | 2,000 |
1985/05/17 | 420 | 420 | 420 | 420 | 5,000 |
1985/05/16 | 420 | 425 | 420 | 420 | 11,000 |
1985/05/15 | 425 | 425 | 420 | 420 | 4,000 |
1985/05/14 | 425 | 426 | 425 | 425 | 4,000 |
1985/05/13 | 425 | 430 | 425 | 425 | 3,000 |
1985/05/10 | 420 | 435 | 420 | 435 | 6,000 |
1985/05/09 | 426 | 426 | 426 | 426 | 1,000 |
1985/05/08 | 426 | 426 | 426 | 426 | 1,000 |
1985/05/07 | 426 | 427 | 426 | 426 | 7,000 |
1985/05/04 | 420 | 430 | 420 | 425 | 26,000 |
1985/05/02 | 420 | 420 | 415 | 420 | 52,000 |
1985/05/01 | 421 | 422 | 420 | 421 | 22,000 |
1985/04/23 | 420 | 422 | 420 | 420 | 12,000 |
1985/04/22 | 429 | 430 | 420 | 420 | 7,000 |
1985/04/19 | 425 | 430 | 425 | 429 | 8,000 |
1985/04/18 | 430 | 430 | 430 | 430 | 5,000 |
1985/04/17 | 430 | 430 | 430 | 430 | 4,000 |
1985/04/16 | 445 | 445 | 430 | 430 | 5,000 |
1985/04/15 | 445 | 445 | 445 | 445 | 2,000 |
1985/04/12 | 450 | 450 | 440 | 440 | 3,000 |
1985/04/11 | 450 | 450 | 450 | 450 | 2,000 |
1985/04/09 | 450 | 450 | 450 | 450 | 4,000 |
1985/04/08 | 449 | 450 | 449 | 450 | 12,000 |
1985/04/06 | 450 | 450 | 450 | 450 | 11,000 |
1985/04/05 | 450 | 450 | 450 | 450 | 4,000 |
1985/04/04 | 450 | 451 | 450 | 450 | 14,000 |
1985/04/01 | 450 | 450 | 450 | 450 | 1,000 |
1985/03/30 | 459 | 459 | 459 | 459 | 3,000 |
1985/03/28 | 460 | 460 | 459 | 459 | 12,000 |
1985/03/27 | 0 | 0 | 0 | 0 | 0 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 495 | 503 | 491 | 500 | 26,000 |
1985/03/25 | 495 | 500 | 491 | 495 | 6,000 |
1985/03/23 | 495 | 500 | 495 | 495 | 7,000 |
1985/03/22 | 499 | 499 | 493 | 495 | 13,000 |
1985/03/20 | 504 | 504 | 500 | 500 | 15,000 |
1985/03/19 | 503 | 504 | 500 | 500 | 3,000 |
1985/03/18 | 500 | 500 | 500 | 500 | 11,000 |
1985/03/16 | 496 | 500 | 495 | 495 | 11,000 |
1985/03/15 | 491 | 495 | 491 | 495 | 4,000 |
1985/03/14 | 500 | 502 | 490 | 491 | 24,000 |
1985/03/13 | 504 | 504 | 500 | 503 | 23,000 |
1985/03/12 | 500 | 505 | 500 | 505 | 14,000 |
1985/03/11 | 505 | 505 | 490 | 490 | 13,000 |
1985/03/08 | 506 | 510 | 504 | 505 | 16,000 |
1985/03/07 | 505 | 505 | 500 | 504 | 15,000 |
1985/03/06 | 500 | 500 | 500 | 500 | 1,000 |
1985/03/05 | 500 | 500 | 497 | 497 | 10,000 |
1985/03/04 | 497 | 497 | 496 | 497 | 19,000 |
1985/03/02 | 492 | 493 | 491 | 492 | 5,000 |
1985/03/01 | 490 | 491 | 490 | 490 | 8,000 |
1985/02/28 | 509 | 509 | 490 | 490 | 11,000 |
1985/02/27 | 510 | 510 | 510 | 510 | 25,000 |
1985/02/26 | 480 | 480 | 475 | 475 | 10,000 |
1985/02/25 | 477 | 485 | 475 | 485 | 6,000 |
1985/02/22 | 476 | 480 | 476 | 480 | 5,000 |
1985/02/21 | 486 | 488 | 486 | 486 | 10,000 |
1985/02/20 | 476 | 485 | 476 | 485 | 8,000 |
1985/02/18 | 475 | 475 | 475 | 475 | 3,000 |
1985/02/15 | 476 | 476 | 475 | 475 | 5,000 |
1985/02/14 | 476 | 480 | 475 | 475 | 10,000 |
1985/02/13 | 480 | 480 | 480 | 480 | 2,000 |
1985/02/12 | 485 | 485 | 480 | 480 | 28,000 |
1985/02/08 | 485 | 485 | 485 | 485 | 6,000 |
1985/02/07 | 480 | 480 | 480 | 480 | 1,000 |
1985/02/06 | 478 | 480 | 478 | 480 | 3,000 |
1985/02/05 | 476 | 480 | 476 | 476 | 22,000 |
1985/02/04 | 488 | 488 | 481 | 481 | 17,000 |
1985/02/02 | 478 | 478 | 478 | 478 | 13,000 |
1985/02/01 | 499 | 499 | 499 | 499 | 1,000 |
1985/01/31 | 510 | 510 | 498 | 500 | 20,000 |
1985/01/30 | 500 | 501 | 500 | 501 | 36,000 |
1985/01/29 | 491 | 499 | 490 | 498 | 10,000 |
1985/01/28 | 505 | 505 | 499 | 500 | 10,000 |
1985/01/26 | 500 | 500 | 500 | 500 | 11,000 |
1985/01/25 | 525 | 525 | 511 | 515 | 52,000 |
1985/01/24 | 518 | 539 | 510 | 520 | 289,000 |
1985/01/23 | 480 | 515 | 480 | 515 | 79,000 |
1985/01/22 | 480 | 480 | 480 | 480 | 19,000 |
1985/01/21 | 482 | 482 | 480 | 480 | 10,000 |
1985/01/19 | 480 | 480 | 480 | 480 | 3,000 |
1985/01/18 | 492 | 492 | 483 | 490 | 26,000 |
1985/01/17 | 490 | 495 | 490 | 492 | 8,000 |
1985/01/14 | 491 | 491 | 490 | 490 | 4,000 |
1985/01/11 | 495 | 495 | 490 | 490 | 22,000 |
1985/01/10 | 500 | 500 | 495 | 495 | 4,000 |
1985/01/09 | 495 | 495 | 495 | 495 | 9,000 |
1985/01/08 | 491 | 500 | 491 | 499 | 5,000 |
1985/01/07 | 490 | 490 | 490 | 490 | 9,000 |
1985/01/05 | 510 | 512 | 510 | 511 | 8,000 |
1985/01/04 | 519 | 522 | 518 | 522 | 22,000 |