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 |
---|---|---|---|---|---|
1998/12/30 | 419 | 419 | 405 | 410 | 13,000 |
1998/12/29 | 415 | 420 | 413 | 417 | 51,000 |
1998/12/28 | 405 | 410 | 405 | 410 | 68,000 |
1998/12/25 | 395 | 405 | 393 | 403 | 107,000 |
1998/12/24 | 372 | 390 | 371 | 390 | 46,000 |
1998/12/22 | 379 | 386 | 378 | 380 | 43,000 |
1998/12/21 | 371 | 378 | 371 | 378 | 8,000 |
1998/12/18 | 390 | 390 | 385 | 386 | 23,000 |
1998/12/17 | 377 | 390 | 371 | 390 | 38,000 |
1998/12/16 | 375 | 376 | 373 | 373 | 49,000 |
1998/12/15 | 377 | 378 | 375 | 377 | 73,000 |
1998/12/14 | 378 | 380 | 374 | 377 | 45,000 |
1998/12/11 | 389 | 389 | 371 | 379 | 146,000 |
1998/12/10 | 372 | 380 | 372 | 374 | 20,000 |
1998/12/09 | 358 | 360 | 350 | 357 | 130,000 |
1998/12/08 | 366 | 374 | 366 | 368 | 48,000 |
1998/12/07 | 370 | 385 | 370 | 376 | 68,000 |
1998/12/04 | 367 | 367 | 363 | 366 | 32,000 |
1998/12/03 | 379 | 379 | 362 | 367 | 51,000 |
1998/12/02 | 390 | 390 | 380 | 385 | 32,000 |
1998/12/01 | 385 | 385 | 381 | 382 | 79,000 |
1998/11/30 | 398 | 400 | 390 | 395 | 87,000 |
1998/11/27 | 385 | 390 | 385 | 388 | 105,000 |
1998/11/26 | 381 | 385 | 381 | 381 | 56,000 |
1998/11/25 | 372 | 381 | 372 | 380 | 109,000 |
1998/11/24 | 360 | 372 | 360 | 372 | 91,000 |
1998/11/20 | 350 | 358 | 350 | 350 | 114,000 |
1998/11/19 | 349 | 351 | 341 | 350 | 96,000 |
1998/11/18 | 348 | 353 | 343 | 350 | 78,000 |
1998/11/17 | 349 | 349 | 340 | 340 | 49,000 |
1998/11/16 | 341 | 350 | 341 | 349 | 34,000 |
1998/11/13 | 321 | 331 | 315 | 331 | 153,000 |
1998/11/12 | 330 | 333 | 313 | 315 | 105,000 |
1998/11/11 | 335 | 335 | 329 | 329 | 58,000 |
1998/11/10 | 339 | 339 | 329 | 330 | 94,000 |
1998/11/09 | 343 | 345 | 340 | 344 | 54,000 |
1998/11/06 | 349 | 349 | 343 | 343 | 98,000 |
1998/11/05 | 349 | 360 | 345 | 347 | 47,000 |
1998/11/04 | 352 | 352 | 347 | 349 | 58,000 |
1998/11/02 | 331 | 342 | 330 | 342 | 32,000 |
1998/10/30 | 326 | 330 | 326 | 330 | 44,000 |
1998/10/29 | 326 | 329 | 326 | 329 | 46,000 |
1998/10/28 | 327 | 330 | 326 | 326 | 105,000 |
1998/10/27 | 335 | 335 | 326 | 328 | 140,000 |
1998/10/26 | 351 | 351 | 339 | 339 | 135,000 |
1998/10/23 | 363 | 363 | 350 | 355 | 75,000 |
1998/10/22 | 364 | 365 | 360 | 363 | 173,000 |
1998/10/21 | 363 | 369 | 363 | 364 | 128,000 |
1998/10/20 | 361 | 365 | 357 | 365 | 84,000 |
1998/10/19 | 360 | 368 | 355 | 360 | 95,000 |
1998/10/16 | 369 | 369 | 361 | 361 | 69,000 |
1998/10/15 | 385 | 385 | 364 | 364 | 92,000 |
1998/10/14 | 382 | 390 | 380 | 380 | 27,000 |
1998/10/13 | 400 | 403 | 381 | 382 | 59,000 |
1998/10/12 | 400 | 404 | 394 | 404 | 48,000 |
1998/10/09 | 386 | 393 | 380 | 380 | 24,000 |
1998/10/08 | 389 | 389 | 385 | 386 | 32,000 |
1998/10/07 | 391 | 404 | 386 | 404 | 47,000 |
1998/10/06 | 390 | 395 | 386 | 386 | 48,000 |
1998/10/05 | 392 | 393 | 391 | 392 | 21,000 |
1998/10/02 | 399 | 400 | 390 | 392 | 25,000 |
1998/10/01 | 396 | 408 | 395 | 400 | 61,000 |
1998/09/30 | 405 | 412 | 390 | 401 | 50,000 |
1998/09/29 | 405 | 405 | 395 | 405 | 18,000 |
1998/09/28 | 405 | 410 | 395 | 407 | 39,000 |
1998/09/25 | 389 | 389 | 378 | 385 | 50,000 |
1998/09/24 | 404 | 411 | 404 | 411 | 23,000 |
1998/09/22 | 372 | 389 | 372 | 389 | 40,000 |
1998/09/21 | 410 | 411 | 380 | 382 | 118,000 |
1998/09/18 | 408 | 430 | 408 | 425 | 69,000 |
1998/09/17 | 412 | 412 | 404 | 410 | 48,000 |
1998/09/16 | 400 | 405 | 400 | 402 | 53,000 |
1998/09/14 | 410 | 410 | 400 | 400 | 19,000 |
1998/09/11 | 397 | 405 | 385 | 385 | 151,000 |
1998/09/10 | 400 | 422 | 400 | 407 | 26,000 |
1998/09/09 | 420 | 425 | 420 | 422 | 40,000 |
1998/09/08 | 424 | 426 | 424 | 425 | 31,000 |
1998/09/07 | 379 | 421 | 379 | 421 | 43,000 |
1998/09/04 | 380 | 385 | 380 | 384 | 137,000 |
1998/09/03 | 401 | 403 | 380 | 380 | 47,000 |
1998/09/02 | 403 | 406 | 401 | 401 | 55,000 |
1998/09/01 | 401 | 410 | 398 | 400 | 70,000 |
1998/08/31 | 404 | 412 | 404 | 405 | 34,000 |
1998/08/28 | 405 | 418 | 405 | 412 | 51,000 |
1998/08/27 | 404 | 415 | 401 | 415 | 32,000 |
1998/08/26 | 410 | 411 | 401 | 401 | 23,000 |
1998/08/25 | 413 | 420 | 413 | 420 | 5,000 |
1998/08/24 | 413 | 418 | 413 | 416 | 33,000 |
1998/08/21 | 412 | 412 | 408 | 408 | 10,000 |
1998/08/20 | 405 | 420 | 402 | 412 | 51,000 |
1998/08/19 | 406 | 413 | 406 | 412 | 32,000 |
1998/08/18 | 402 | 425 | 402 | 425 | 14,000 |
1998/08/17 | 404 | 404 | 400 | 400 | 39,000 |
1998/08/14 | 398 | 406 | 398 | 405 | 75,000 |
1998/08/13 | 401 | 404 | 396 | 397 | 74,000 |
1998/08/12 | 405 | 406 | 395 | 398 | 108,000 |
1998/08/11 | 420 | 420 | 406 | 406 | 52,000 |
1998/08/10 | 419 | 420 | 410 | 420 | 44,000 |
1998/08/07 | 420 | 434 | 420 | 434 | 42,000 |
1998/08/06 | 435 | 435 | 421 | 422 | 81,000 |
1998/08/05 | 431 | 437 | 430 | 435 | 34,000 |
1998/08/04 | 433 | 435 | 433 | 435 | 17,000 |
1998/08/03 | 438 | 443 | 433 | 433 | 31,000 |
1998/07/31 | 435 | 445 | 435 | 444 | 132,000 |
1998/07/30 | 439 | 445 | 439 | 440 | 34,000 |
1998/07/29 | 440 | 450 | 440 | 440 | 89,000 |
1998/07/28 | 463 | 463 | 446 | 448 | 54,000 |
1998/07/27 | 466 | 467 | 463 | 463 | 45,000 |
1998/07/24 | 466 | 471 | 466 | 466 | 22,000 |
1998/07/23 | 465 | 472 | 465 | 471 | 32,000 |
1998/07/22 | 492 | 492 | 489 | 490 | 116,000 |
1998/07/21 | 484 | 495 | 480 | 495 | 196,000 |
1998/07/17 | 485 | 485 | 450 | 469 | 177,000 |
1998/07/16 | 472 | 490 | 472 | 485 | 83,000 |
1998/07/15 | 450 | 473 | 450 | 470 | 120,000 |
1998/07/14 | 450 | 460 | 450 | 451 | 62,000 |
1998/07/13 | 420 | 445 | 420 | 445 | 95,000 |
1998/07/10 | 456 | 463 | 435 | 435 | 63,000 |
1998/07/09 | 460 | 463 | 452 | 452 | 93,000 |
1998/07/08 | 460 | 460 | 440 | 455 | 74,000 |
1998/07/07 | 461 | 470 | 460 | 460 | 35,000 |
1998/07/06 | 464 | 464 | 460 | 460 | 118,000 |
1998/07/03 | 465 | 465 | 458 | 465 | 158,000 |
1998/07/02 | 460 | 470 | 457 | 465 | 206,000 |
1998/07/01 | 456 | 459 | 456 | 457 | 71,000 |
1998/06/30 | 455 | 459 | 446 | 451 | 30,000 |
1998/06/29 | 448 | 450 | 448 | 450 | 46,000 |
1998/06/26 | 453 | 458 | 448 | 458 | 35,000 |
1998/06/25 | 455 | 455 | 450 | 453 | 45,000 |
1998/06/24 | 466 | 468 | 461 | 468 | 75,000 |
1998/06/23 | 455 | 475 | 455 | 469 | 169,000 |
1998/06/22 | 439 | 446 | 439 | 445 | 90,000 |
1998/06/19 | 431 | 434 | 431 | 434 | 33,000 |
1998/06/18 | 425 | 440 | 425 | 434 | 59,000 |
1998/06/17 | 421 | 423 | 421 | 421 | 58,000 |
1998/06/16 | 420 | 424 | 420 | 420 | 115,000 |
1998/06/15 | 420 | 425 | 420 | 425 | 34,000 |
1998/06/12 | 420 | 430 | 415 | 421 | 157,000 |
1998/06/11 | 410 | 415 | 406 | 415 | 61,000 |
1998/06/10 | 411 | 415 | 405 | 411 | 54,000 |
1998/06/09 | 405 | 415 | 405 | 415 | 26,000 |
1998/06/08 | 405 | 406 | 405 | 406 | 21,000 |
1998/06/05 | 408 | 408 | 400 | 405 | 43,000 |
1998/06/04 | 410 | 419 | 408 | 408 | 51,000 |
1998/06/03 | 420 | 420 | 412 | 412 | 41,000 |
1998/06/02 | 414 | 420 | 410 | 420 | 53,000 |
1998/06/01 | 421 | 422 | 415 | 415 | 103,000 |
1998/05/29 | 425 | 439 | 423 | 425 | 75,000 |
1998/05/28 | 421 | 440 | 421 | 430 | 94,000 |
1998/05/27 | 445 | 447 | 421 | 425 | 29,000 |
1998/05/26 | 454 | 459 | 445 | 455 | 55,000 |
1998/05/25 | 441 | 446 | 441 | 441 | 6,000 |
1998/05/22 | 443 | 449 | 438 | 441 | 82,000 |
1998/05/21 | 435 | 438 | 425 | 435 | 36,000 |
1998/05/20 | 449 | 449 | 435 | 435 | 21,000 |
1998/05/19 | 431 | 445 | 425 | 440 | 49,000 |
1998/05/18 | 430 | 436 | 420 | 426 | 49,000 |
1998/05/15 | 450 | 450 | 430 | 430 | 134,000 |
1998/05/14 | 453 | 453 | 447 | 450 | 84,000 |
1998/05/13 | 452 | 452 | 446 | 452 | 114,000 |
1998/05/12 | 460 | 465 | 460 | 462 | 15,000 |
1998/05/11 | 455 | 460 | 455 | 460 | 112,000 |
1998/05/08 | 461 | 465 | 460 | 460 | 159,000 |
1998/05/07 | 466 | 466 | 459 | 461 | 96,000 |
1998/05/06 | 473 | 473 | 459 | 471 | 181,000 |
1998/05/01 | 471 | 475 | 467 | 470 | 37,000 |
1998/04/30 | 462 | 471 | 462 | 471 | 23,000 |
1998/04/28 | 462 | 467 | 462 | 462 | 29,000 |
1998/04/27 | 468 | 470 | 465 | 466 | 56,000 |
1998/04/24 | 460 | 474 | 460 | 468 | 15,000 |
1998/04/23 | 450 | 460 | 448 | 458 | 268,000 |
1998/04/22 | 445 | 465 | 441 | 465 | 77,000 |
1998/04/21 | 451 | 451 | 442 | 446 | 54,000 |
1998/04/20 | 453 | 458 | 446 | 446 | 167,000 |
1998/04/17 | 468 | 469 | 450 | 454 | 149,000 |
1998/04/16 | 494 | 494 | 455 | 467 | 137,000 |
1998/04/15 | 491 | 497 | 491 | 494 | 26,000 |
1998/04/14 | 519 | 519 | 495 | 495 | 52,000 |
1998/04/13 | 510 | 520 | 510 | 519 | 14,000 |
1998/04/10 | 537 | 537 | 509 | 525 | 125,000 |
1998/04/09 | 486 | 518 | 485 | 518 | 20,000 |
1998/04/08 | 485 | 485 | 470 | 485 | 35,000 |
1998/04/07 | 451 | 466 | 451 | 465 | 42,000 |
1998/04/06 | 451 | 466 | 451 | 466 | 30,000 |
1998/04/03 | 460 | 460 | 450 | 451 | 57,000 |
1998/04/02 | 487 | 487 | 430 | 430 | 167,000 |
1998/04/01 | 500 | 509 | 480 | 482 | 71,000 |
1998/03/31 | 520 | 520 | 505 | 509 | 98,000 |
1998/03/30 | 546 | 550 | 510 | 510 | 88,000 |
1998/03/27 | 552 | 555 | 530 | 540 | 142,000 |
1998/03/26 | 550 | 554 | 541 | 549 | 164,000 |
1998/03/25 | 532 | 537 | 532 | 535 | 132,000 |
1998/03/24 | 528 | 535 | 521 | 528 | 88,000 |
1998/03/23 | 529 | 538 | 529 | 538 | 131,000 |
1998/03/20 | 513 | 529 | 511 | 528 | 33,000 |
1998/03/19 | 510 | 515 | 510 | 513 | 58,000 |
1998/03/18 | 513 | 513 | 494 | 500 | 476,000 |
1998/03/17 | 515 | 518 | 503 | 503 | 84,000 |
1998/03/16 | 540 | 540 | 520 | 520 | 44,000 |
1998/03/13 | 515 | 550 | 515 | 540 | 72,000 |
1998/03/12 | 503 | 520 | 503 | 515 | 35,000 |
1998/03/11 | 540 | 542 | 524 | 533 | 275,000 |
1998/03/10 | 520 | 533 | 515 | 533 | 69,000 |
1998/03/09 | 540 | 540 | 514 | 517 | 111,000 |
1998/03/06 | 540 | 549 | 530 | 530 | 48,000 |
1998/03/05 | 540 | 541 | 535 | 540 | 47,000 |
1998/03/04 | 558 | 558 | 540 | 540 | 50,000 |
1998/03/03 | 565 | 565 | 547 | 559 | 54,000 |
1998/03/02 | 530 | 565 | 530 | 545 | 58,000 |
1998/02/27 | 511 | 535 | 511 | 521 | 147,000 |
1998/02/26 | 500 | 509 | 498 | 500 | 72,000 |
1998/02/25 | 491 | 495 | 480 | 495 | 195,000 |
1998/02/24 | 515 | 523 | 507 | 510 | 37,000 |
1998/02/23 | 537 | 540 | 535 | 540 | 22,000 |
1998/02/20 | 529 | 535 | 519 | 535 | 57,000 |
1998/02/19 | 520 | 536 | 520 | 535 | 31,000 |
1998/02/18 | 550 | 550 | 520 | 520 | 35,000 |
1998/02/17 | 540 | 540 | 530 | 540 | 18,000 |
1998/02/16 | 551 | 556 | 540 | 542 | 131,000 |
1998/02/13 | 581 | 581 | 565 | 571 | 199,000 |
1998/02/12 | 582 | 595 | 575 | 582 | 214,000 |
1998/02/10 | 541 | 575 | 541 | 572 | 418,000 |
1998/02/09 | 515 | 530 | 515 | 528 | 106,000 |
1998/02/06 | 493 | 510 | 493 | 510 | 133,000 |
1998/02/05 | 480 | 505 | 475 | 483 | 84,000 |
1998/02/04 | 480 | 480 | 470 | 470 | 65,000 |
1998/02/03 | 481 | 490 | 475 | 475 | 142,000 |
1998/02/02 | 480 | 486 | 475 | 475 | 64,000 |
1998/01/30 | 525 | 535 | 480 | 486 | 151,000 |
1998/01/29 | 550 | 551 | 500 | 525 | 399,000 |
1998/01/28 | 533 | 548 | 515 | 540 | 462,000 |
1998/01/27 | 465 | 485 | 451 | 484 | 577,000 |
1998/01/26 | 451 | 475 | 447 | 460 | 552,000 |
1998/01/23 | 430 | 444 | 430 | 436 | 336,000 |
1998/01/22 | 418 | 436 | 418 | 425 | 259,000 |
1998/01/21 | 402 | 415 | 400 | 408 | 259,000 |
1998/01/20 | 385 | 400 | 385 | 395 | 108,000 |
1998/01/19 | 395 | 407 | 384 | 384 | 195,000 |
1998/01/16 | 359 | 384 | 359 | 384 | 249,000 |
1998/01/14 | 358 | 368 | 356 | 357 | 82,000 |
1998/01/13 | 365 | 365 | 359 | 360 | 102,000 |
1998/01/12 | 355 | 365 | 355 | 365 | 27,000 |
1998/01/09 | 365 | 375 | 358 | 364 | 171,000 |
1998/01/08 | 368 | 385 | 358 | 358 | 627,000 |
1998/01/07 | 384 | 388 | 358 | 358 | 209,000 |
1998/01/06 | 407 | 407 | 385 | 388 | 93,000 |
1998/01/05 | 411 | 411 | 400 | 410 | 27,000 |