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 |
---|---|---|---|---|---|
1987/12/28 | 1,120 | 1,190 | 1,120 | 1,190 | 32,000 |
1987/12/26 | 1,170 | 1,170 | 1,100 | 1,100 | 7,000 |
1987/12/25 | 1,150 | 1,200 | 1,150 | 1,180 | 41,000 |
1987/12/24 | 1,170 | 1,190 | 1,150 | 1,150 | 36,000 |
1987/12/23 | 1,140 | 1,190 | 1,140 | 1,190 | 21,000 |
1987/12/22 | 1,130 | 1,140 | 1,130 | 1,140 | 13,000 |
1987/12/21 | 1,110 | 1,200 | 1,110 | 1,200 | 44,000 |
1987/12/18 | 1,110 | 1,130 | 1,100 | 1,100 | 86,000 |
1987/12/17 | 1,120 | 1,140 | 1,100 | 1,110 | 90,000 |
1987/12/16 | 1,120 | 1,150 | 1,100 | 1,110 | 51,000 |
1987/12/15 | 1,130 | 1,130 | 1,110 | 1,110 | 7,000 |
1987/12/14 | 1,160 | 1,200 | 1,150 | 1,150 | 16,000 |
1987/12/11 | 1,170 | 1,200 | 1,160 | 1,200 | 52,000 |
1987/12/10 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 |
1987/12/09 | 1,160 | 1,200 | 1,160 | 1,200 | 33,000 |
1987/12/08 | 1,200 | 1,200 | 1,150 | 1,150 | 32,000 |
1987/12/07 | 1,210 | 1,220 | 1,200 | 1,220 | 44,000 |
1987/12/05 | 1,220 | 1,220 | 1,200 | 1,220 | 88,000 |
1987/12/04 | 1,210 | 1,220 | 1,200 | 1,220 | 70,000 |
1987/12/03 | 1,220 | 1,220 | 1,200 | 1,220 | 136,000 |
1987/12/02 | 1,160 | 1,200 | 1,160 | 1,190 | 95,000 |
1987/12/01 | 1,130 | 1,170 | 1,130 | 1,170 | 37,000 |
1987/11/30 | 1,150 | 1,180 | 1,140 | 1,180 | 53,000 |
1987/11/28 | 1,170 | 1,180 | 1,150 | 1,180 | 39,000 |
1987/11/27 | 1,210 | 1,210 | 1,180 | 1,180 | 48,000 |
1987/11/26 | 1,200 | 1,230 | 1,170 | 1,220 | 163,000 |
1987/11/25 | 1,160 | 1,200 | 1,160 | 1,200 | 122,000 |
1987/11/24 | 1,170 | 1,170 | 1,150 | 1,150 | 65,000 |
1987/11/20 | 1,100 | 1,160 | 1,100 | 1,150 | 356,000 |
1987/11/19 | 1,070 | 1,110 | 1,070 | 1,070 | 160,000 |
1987/11/18 | 980 | 1,010 | 980 | 1,000 | 23,000 |
1987/11/17 | 1,030 | 1,040 | 970 | 970 | 23,000 |
1987/11/16 | 1,040 | 1,060 | 1,030 | 1,030 | 48,000 |
1987/11/13 | 1,010 | 1,040 | 1,000 | 1,030 | 19,000 |
1987/11/12 | 970 | 1,000 | 955 | 1,000 | 28,000 |
1987/11/11 | 970 | 970 | 940 | 950 | 30,000 |
1987/11/10 | 1,010 | 1,010 | 980 | 980 | 16,000 |
1987/11/09 | 1,010 | 1,020 | 995 | 995 | 33,000 |
1987/11/07 | 1,030 | 1,030 | 1,010 | 1,020 | 66,000 |
1987/11/06 | 1,020 | 1,050 | 1,000 | 1,000 | 149,000 |
1987/11/05 | 1,030 | 1,050 | 1,010 | 1,020 | 54,000 |
1987/11/04 | 1,050 | 1,090 | 1,050 | 1,090 | 58,000 |
1987/11/02 | 1,070 | 1,070 | 1,030 | 1,070 | 27,000 |
1987/10/31 | 1,030 | 1,050 | 1,030 | 1,050 | 15,000 |
1987/10/30 | 1,000 | 1,030 | 1,000 | 1,000 | 46,000 |
1987/10/29 | 1,000 | 1,030 | 975 | 1,000 | 94,000 |
1987/10/28 | 1,020 | 1,050 | 1,000 | 1,050 | 126,000 |
1987/10/27 | 919 | 970 | 919 | 970 | 32,000 |
1987/10/26 | 981 | 990 | 939 | 939 | 33,000 |
1987/10/24 | 1,000 | 1,030 | 980 | 980 | 37,000 |
1987/10/23 | 1,020 | 1,030 | 990 | 1,000 | 88,000 |
1987/10/22 | 1,040 | 1,150 | 1,000 | 1,000 | 146,000 |
1987/10/21 | 930 | 1,040 | 930 | 1,040 | 199,000 |
1987/10/19 | 1,090 | 1,100 | 1,090 | 1,100 | 38,000 |
1987/10/16 | 1,160 | 1,160 | 1,130 | 1,140 | 51,000 |
1987/10/15 | 1,160 | 1,200 | 1,160 | 1,160 | 13,000 |
1987/10/14 | 1,200 | 1,220 | 1,200 | 1,210 | 80,000 |
1987/10/13 | 1,180 | 1,200 | 1,180 | 1,180 | 41,000 |
1987/10/12 | 1,170 | 1,220 | 1,170 | 1,220 | 33,000 |
1987/10/09 | 1,240 | 1,240 | 1,200 | 1,200 | 18,000 |
1987/10/08 | 1,170 | 1,250 | 1,150 | 1,250 | 64,000 |
1987/10/07 | 1,180 | 1,200 | 1,150 | 1,150 | 112,000 |
1987/10/06 | 1,160 | 1,190 | 1,110 | 1,150 | 67,000 |
1987/10/05 | 1,200 | 1,200 | 1,170 | 1,170 | 26,000 |
1987/10/03 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 |
1987/10/02 | 1,160 | 1,260 | 1,160 | 1,250 | 88,000 |
1987/10/01 | 1,270 | 1,270 | 1,160 | 1,160 | 49,000 |
1987/09/30 | 1,260 | 1,280 | 1,200 | 1,250 | 68,000 |
1987/09/29 | 1,220 | 1,300 | 1,210 | 1,240 | 158,000 |
1987/09/28 | 1,200 | 1,230 | 1,180 | 1,210 | 100,000 |
1987/09/26 | 1,130 | 1,200 | 1,130 | 1,180 | 51,000 |
1987/09/25 | 1,240 | 1,240 | 1,100 | 1,100 | 168,000 |
1987/09/24 | 1,210 | 1,300 | 1,210 | 1,300 | 389,000 |
1987/09/22 | 1,260 | 1,390 | 1,170 | 1,310 | 537,000 |
1987/09/21 | 1,300 | 1,300 | 1,300 | 1,300 | 279,000 |
1987/09/18 | 1,030 | 1,110 | 1,020 | 1,100 | 597,000 |
1987/09/17 | 1,040 | 1,050 | 1,010 | 1,030 | 426,000 |
1987/09/16 | 930 | 990 | 920 | 990 | 455,000 |
1987/09/14 | 870 | 890 | 870 | 890 | 62,000 |
1987/09/11 | 880 | 880 | 869 | 870 | 17,000 |
1987/09/10 | 880 | 885 | 880 | 885 | 27,000 |
1987/09/09 | 900 | 900 | 880 | 900 | 64,000 |
1987/09/08 | 890 | 900 | 890 | 900 | 27,000 |
1987/09/07 | 890 | 891 | 880 | 880 | 34,000 |
1987/09/05 | 850 | 860 | 850 | 860 | 26,000 |
1987/09/04 | 841 | 851 | 841 | 850 | 57,000 |
1987/09/03 | 872 | 873 | 836 | 836 | 33,000 |
1987/09/02 | 890 | 905 | 870 | 870 | 46,000 |
1987/09/01 | 885 | 910 | 885 | 910 | 92,000 |
1987/08/31 | 905 | 905 | 899 | 905 | 67,000 |
1987/08/29 | 901 | 910 | 900 | 900 | 50,000 |
1987/08/28 | 910 | 910 | 900 | 910 | 127,000 |
1987/08/27 | 891 | 910 | 891 | 910 | 96,000 |
1987/08/26 | 886 | 895 | 881 | 890 | 229,000 |
1987/08/25 | 900 | 905 | 885 | 895 | 94,000 |
1987/08/24 | 915 | 919 | 910 | 910 | 130,000 |
1987/08/22 | 901 | 915 | 901 | 914 | 71,000 |
1987/08/21 | 899 | 916 | 895 | 895 | 161,000 |
1987/08/20 | 880 | 895 | 860 | 890 | 195,000 |
1987/08/19 | 900 | 900 | 880 | 898 | 124,000 |
1987/08/18 | 894 | 920 | 890 | 920 | 332,000 |
1987/08/17 | 880 | 889 | 880 | 885 | 118,000 |
1987/08/14 | 880 | 890 | 860 | 865 | 202,000 |
1987/08/13 | 870 | 879 | 853 | 870 | 318,000 |
1987/08/12 | 830 | 869 | 830 | 850 | 520,000 |
1987/08/11 | 793 | 815 | 793 | 813 | 176,000 |
1987/08/10 | 809 | 809 | 791 | 793 | 44,000 |
1987/08/07 | 800 | 810 | 791 | 809 | 109,000 |
1987/08/06 | 800 | 820 | 800 | 808 | 442,000 |
1987/08/05 | 752 | 800 | 752 | 800 | 580,000 |
1987/08/04 | 765 | 765 | 751 | 752 | 96,000 |
1987/08/03 | 740 | 770 | 731 | 770 | 137,000 |
1987/08/01 | 735 | 735 | 730 | 730 | 2,000 |
1987/07/31 | 735 | 740 | 725 | 725 | 111,000 |
1987/07/30 | 730 | 738 | 725 | 738 | 46,000 |
1987/07/29 | 706 | 719 | 706 | 715 | 65,000 |
1987/07/28 | 705 | 705 | 702 | 704 | 22,000 |
1987/07/27 | 706 | 715 | 705 | 709 | 38,000 |
1987/07/25 | 710 | 710 | 706 | 710 | 12,000 |
1987/07/24 | 702 | 715 | 702 | 705 | 26,000 |
1987/07/23 | 690 | 705 | 690 | 705 | 29,000 |
1987/07/22 | 720 | 720 | 700 | 700 | 42,000 |
1987/07/21 | 730 | 745 | 730 | 730 | 32,000 |
1987/07/20 | 768 | 768 | 735 | 735 | 21,000 |
1987/07/17 | 740 | 770 | 735 | 770 | 106,000 |
1987/07/16 | 730 | 739 | 730 | 739 | 26,000 |
1987/07/15 | 730 | 730 | 719 | 720 | 22,000 |
1987/07/14 | 700 | 710 | 695 | 710 | 41,000 |
1987/07/13 | 705 | 706 | 700 | 700 | 28,000 |
1987/07/10 | 702 | 715 | 702 | 702 | 14,000 |
1987/07/09 | 700 | 702 | 700 | 702 | 13,000 |
1987/07/08 | 719 | 719 | 709 | 709 | 4,000 |
1987/07/07 | 702 | 720 | 702 | 720 | 12,000 |
1987/07/06 | 729 | 729 | 728 | 728 | 10,000 |
1987/07/04 | 720 | 730 | 720 | 730 | 6,000 |
1987/07/03 | 720 | 730 | 700 | 700 | 8,000 |
1987/07/02 | 718 | 720 | 718 | 718 | 13,000 |
1987/07/01 | 699 | 740 | 690 | 740 | 38,000 |
1987/06/30 | 701 | 701 | 699 | 700 | 20,000 |
1987/06/29 | 720 | 720 | 710 | 710 | 22,000 |
1987/06/27 | 725 | 725 | 715 | 715 | 16,000 |
1987/06/26 | 740 | 740 | 725 | 725 | 47,000 |
1987/06/25 | 715 | 731 | 715 | 730 | 35,000 |
1987/06/24 | 730 | 740 | 715 | 730 | 61,000 |
1987/06/23 | 737 | 737 | 720 | 735 | 45,000 |
1987/06/22 | 760 | 760 | 740 | 740 | 55,000 |
1987/06/19 | 745 | 750 | 740 | 750 | 49,000 |
1987/06/18 | 760 | 765 | 740 | 741 | 88,000 |
1987/06/17 | 727 | 750 | 727 | 750 | 97,000 |
1987/06/16 | 725 | 725 | 707 | 715 | 37,000 |
1987/06/15 | 720 | 739 | 710 | 710 | 231,000 |
1987/06/12 | 768 | 770 | 729 | 730 | 111,000 |
1987/06/11 | 760 | 760 | 750 | 750 | 113,000 |
1987/06/10 | 745 | 770 | 720 | 770 | 240,000 |
1987/06/09 | 740 | 745 | 729 | 735 | 227,000 |
1987/06/08 | 735 | 745 | 735 | 745 | 84,000 |
1987/06/06 | 739 | 745 | 725 | 745 | 457,000 |
1987/06/05 | 740 | 741 | 715 | 725 | 500,000 |
1987/06/04 | 702 | 740 | 701 | 740 | 753,000 |
1987/06/03 | 651 | 684 | 650 | 680 | 376,000 |
1987/06/02 | 660 | 661 | 650 | 650 | 79,000 |
1987/06/01 | 690 | 690 | 655 | 667 | 89,000 |
1987/05/30 | 680 | 690 | 680 | 684 | 167,000 |
1987/05/29 | 675 | 680 | 660 | 661 | 259,000 |
1987/05/28 | 689 | 690 | 659 | 680 | 369,000 |
1987/05/27 | 649 | 690 | 635 | 690 | 856,000 |
1987/05/26 | 576 | 630 | 575 | 629 | 357,000 |
1987/05/25 | 580 | 584 | 575 | 575 | 44,000 |
1987/05/23 | 550 | 565 | 550 | 560 | 19,000 |
1987/05/22 | 545 | 555 | 545 | 550 | 38,000 |
1987/05/21 | 540 | 545 | 540 | 540 | 15,000 |
1987/05/20 | 550 | 550 | 546 | 550 | 58,000 |
1987/05/19 | 549 | 550 | 546 | 550 | 35,000 |
1987/05/18 | 540 | 543 | 533 | 543 | 40,000 |
1987/05/15 | 540 | 544 | 539 | 540 | 46,000 |
1987/05/14 | 530 | 540 | 520 | 540 | 17,000 |
1987/05/13 | 525 | 530 | 520 | 530 | 7,000 |
1987/05/12 | 535 | 535 | 530 | 530 | 8,000 |
1987/05/11 | 540 | 540 | 530 | 530 | 12,000 |
1987/05/08 | 520 | 550 | 520 | 540 | 36,000 |
1987/05/07 | 531 | 531 | 520 | 530 | 14,000 |
1987/05/06 | 540 | 540 | 531 | 531 | 15,000 |
1987/05/02 | 520 | 540 | 520 | 530 | 8,000 |
1987/05/01 | 520 | 522 | 520 | 520 | 8,000 |
1987/04/30 | 530 | 540 | 510 | 510 | 20,000 |
1987/04/28 | 510 | 520 | 500 | 520 | 16,000 |
1987/04/27 | 520 | 520 | 501 | 501 | 12,000 |
1987/04/25 | 535 | 535 | 535 | 535 | 21,000 |
1987/04/24 | 525 | 540 | 520 | 540 | 18,000 |
1987/04/23 | 540 | 540 | 535 | 537 | 68,000 |
1987/04/22 | 520 | 527 | 520 | 527 | 136,000 |
1987/04/21 | 540 | 540 | 520 | 520 | 37,000 |
1987/04/20 | 550 | 550 | 540 | 540 | 30,000 |
1987/04/17 | 550 | 550 | 549 | 549 | 43,000 |
1987/04/16 | 516 | 541 | 516 | 541 | 9,000 |
1987/04/15 | 554 | 554 | 510 | 510 | 23,000 |
1987/04/14 | 555 | 555 | 552 | 555 | 14,000 |
1987/04/13 | 551 | 555 | 551 | 555 | 20,000 |
1987/04/10 | 550 | 555 | 550 | 551 | 58,000 |
1987/04/09 | 570 | 574 | 550 | 560 | 84,000 |
1987/04/08 | 593 | 600 | 580 | 580 | 206,000 |
1987/04/07 | 570 | 600 | 559 | 584 | 438,000 |
1987/04/06 | 510 | 551 | 505 | 550 | 405,000 |
1987/04/04 | 496 | 496 | 495 | 495 | 16,000 |
1987/04/03 | 496 | 496 | 495 | 496 | 8,000 |
1987/04/02 | 499 | 500 | 496 | 496 | 15,000 |
1987/04/01 | 495 | 495 | 490 | 495 | 7,000 |
1987/03/31 | 496 | 497 | 495 | 497 | 7,000 |
1987/03/30 | 500 | 500 | 500 | 500 | 45,000 |
1987/03/28 | 497 | 497 | 497 | 497 | 13,000 |
1987/03/27 | 497 | 499 | 497 | 497 | 48,000 |
1987/03/26 | 495 | 500 | 495 | 497 | 43,000 |
1987/03/25 | 495 | 500 | 495 | 495 | 26,000 |
1987/03/24 | 495 | 495 | 493 | 495 | 30,000 |
1987/03/23 | 495 | 496 | 495 | 495 | 13,000 |
1987/03/20 | 494 | 496 | 494 | 496 | 42,000 |
1987/03/19 | 500 | 500 | 495 | 495 | 39,000 |
1987/03/18 | 496 | 500 | 496 | 500 | 13,000 |
1987/03/17 | 496 | 500 | 495 | 500 | 4,000 |
1987/03/16 | 495 | 500 | 490 | 495 | 25,000 |
1987/03/13 | 495 | 495 | 486 | 495 | 19,000 |
1987/03/12 | 480 | 495 | 480 | 495 | 35,000 |
1987/03/11 | 481 | 490 | 480 | 485 | 49,000 |
1987/03/09 | 485 | 485 | 484 | 485 | 28,000 |
1987/03/07 | 480 | 485 | 480 | 485 | 9,000 |
1987/03/06 | 480 | 480 | 475 | 475 | 13,000 |
1987/03/05 | 485 | 485 | 475 | 475 | 19,000 |
1987/03/04 | 480 | 490 | 480 | 485 | 7,000 |
1987/03/03 | 471 | 475 | 471 | 475 | 11,000 |
1987/03/02 | 475 | 475 | 470 | 470 | 2,000 |
1987/02/28 | 475 | 476 | 475 | 475 | 11,000 |
1987/02/27 | 483 | 484 | 481 | 482 | 15,000 |
1987/02/26 | 493 | 493 | 485 | 485 | 11,000 |
1987/02/25 | 494 | 494 | 483 | 483 | 21,000 |
1987/02/24 | 494 | 499 | 485 | 499 | 15,000 |
1987/02/23 | 476 | 530 | 476 | 504 | 115,000 |
1987/02/20 | 475 | 476 | 475 | 476 | 18,000 |
1987/02/19 | 475 | 476 | 473 | 476 | 13,000 |
1987/02/18 | 473 | 473 | 471 | 473 | 11,000 |
1987/02/17 | 473 | 473 | 473 | 473 | 2,000 |
1987/02/16 | 473 | 473 | 470 | 473 | 7,000 |
1987/02/13 | 473 | 473 | 472 | 472 | 2,000 |
1987/02/12 | 470 | 470 | 470 | 470 | 3,000 |
1987/02/10 | 470 | 470 | 470 | 470 | 21,000 |
1987/02/09 | 465 | 470 | 465 | 470 | 6,000 |
1987/02/07 | 471 | 471 | 469 | 469 | 32,000 |
1987/02/06 | 470 | 470 | 470 | 470 | 54,000 |
1987/02/05 | 470 | 470 | 469 | 469 | 30,000 |
1987/02/04 | 470 | 470 | 469 | 469 | 5,000 |
1987/02/02 | 485 | 485 | 479 | 479 | 7,000 |
1987/01/31 | 485 | 485 | 485 | 485 | 5,000 |
1987/01/30 | 499 | 500 | 485 | 485 | 29,000 |
1987/01/29 | 490 | 503 | 490 | 500 | 55,000 |
1987/01/28 | 485 | 491 | 485 | 491 | 52,000 |
1987/01/27 | 500 | 506 | 491 | 491 | 53,000 |
1987/01/26 | 469 | 510 | 469 | 510 | 82,000 |
1987/01/24 | 466 | 469 | 465 | 465 | 5,000 |
1987/01/23 | 465 | 466 | 465 | 465 | 18,000 |
1987/01/22 | 465 | 465 | 465 | 465 | 11,000 |
1987/01/21 | 465 | 465 | 465 | 465 | 15,000 |
1987/01/20 | 469 | 469 | 465 | 469 | 7,000 |
1987/01/19 | 465 | 465 | 465 | 465 | 5,000 |
1987/01/16 | 465 | 475 | 465 | 470 | 11,000 |
1987/01/14 | 465 | 470 | 465 | 465 | 6,000 |
1987/01/13 | 470 | 475 | 470 | 470 | 30,000 |
1987/01/12 | 469 | 470 | 469 | 470 | 4,000 |
1987/01/09 | 471 | 471 | 470 | 470 | 15,000 |
1987/01/08 | 476 | 476 | 470 | 470 | 14,000 |
1987/01/07 | 475 | 480 | 475 | 475 | 35,000 |
1987/01/06 | 475 | 475 | 475 | 475 | 22,000 |
1987/01/05 | 450 | 450 | 450 | 450 | 2,000 |