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 |
---|---|---|---|---|---|
2001/12/28 | 298 | 316 | 298 | 316 | 43,000 |
2001/12/27 | 303 | 313 | 300 | 308 | 48,000 |
2001/12/26 | 302 | 309 | 301 | 305 | 41,000 |
2001/12/25 | 315 | 315 | 298 | 300 | 72,000 |
2001/12/21 | 300 | 315 | 299 | 314 | 61,000 |
2001/12/20 | 301 | 305 | 290 | 298 | 120,000 |
2001/12/19 | 304 | 305 | 302 | 304 | 58,000 |
2001/12/18 | 312 | 314 | 303 | 304 | 34,000 |
2001/12/17 | 312 | 318 | 311 | 313 | 42,000 |
2001/12/14 | 324 | 325 | 300 | 312 | 374,000 |
2001/12/13 | 345 | 347 | 340 | 344 | 182,000 |
2001/12/12 | 327 | 340 | 327 | 340 | 133,000 |
2001/12/11 | 311 | 327 | 311 | 327 | 79,000 |
2001/12/10 | 328 | 328 | 316 | 318 | 24,000 |
2001/12/07 | 333 | 336 | 333 | 333 | 64,000 |
2001/12/06 | 334 | 334 | 328 | 333 | 34,000 |
2001/12/05 | 326 | 330 | 324 | 324 | 33,000 |
2001/12/04 | 328 | 328 | 318 | 323 | 37,000 |
2001/12/03 | 334 | 334 | 316 | 318 | 44,000 |
2001/11/30 | 329 | 335 | 325 | 325 | 38,000 |
2001/11/29 | 338 | 338 | 329 | 329 | 23,000 |
2001/11/28 | 336 | 342 | 331 | 333 | 29,000 |
2001/11/27 | 343 | 344 | 339 | 339 | 22,000 |
2001/11/26 | 334 | 349 | 334 | 344 | 31,000 |
2001/11/22 | 334 | 334 | 331 | 334 | 27,000 |
2001/11/21 | 341 | 341 | 333 | 334 | 32,000 |
2001/11/20 | 342 | 343 | 341 | 341 | 30,000 |
2001/11/19 | 336 | 344 | 336 | 340 | 26,000 |
2001/11/16 | 340 | 345 | 337 | 339 | 76,000 |
2001/11/15 | 335 | 340 | 335 | 340 | 32,000 |
2001/11/14 | 338 | 339 | 337 | 337 | 29,000 |
2001/11/13 | 340 | 340 | 332 | 339 | 93,000 |
2001/11/12 | 343 | 343 | 340 | 341 | 128,000 |
2001/11/09 | 340 | 345 | 340 | 342 | 93,000 |
2001/11/08 | 337 | 339 | 337 | 339 | 86,000 |
2001/11/07 | 336 | 337 | 331 | 336 | 141,000 |
2001/11/06 | 322 | 333 | 322 | 331 | 153,000 |
2001/11/05 | 316 | 321 | 315 | 321 | 30,000 |
2001/11/02 | 315 | 321 | 313 | 315 | 65,000 |
2001/11/01 | 322 | 322 | 313 | 313 | 51,000 |
2001/10/31 | 315 | 325 | 315 | 322 | 70,000 |
2001/10/30 | 322 | 322 | 313 | 317 | 95,000 |
2001/10/29 | 337 | 337 | 332 | 332 | 73,000 |
2001/10/26 | 333 | 341 | 333 | 339 | 61,000 |
2001/10/25 | 330 | 343 | 330 | 337 | 76,000 |
2001/10/24 | 326 | 330 | 320 | 330 | 123,000 |
2001/10/23 | 323 | 330 | 323 | 330 | 70,000 |
2001/10/22 | 325 | 325 | 319 | 321 | 73,000 |
2001/10/19 | 312 | 320 | 311 | 318 | 62,000 |
2001/10/18 | 325 | 335 | 316 | 317 | 90,000 |
2001/10/17 | 334 | 334 | 320 | 325 | 57,000 |
2001/10/16 | 333 | 339 | 330 | 335 | 41,000 |
2001/10/15 | 337 | 345 | 337 | 339 | 112,000 |
2001/10/12 | 355 | 355 | 348 | 352 | 86,000 |
2001/10/11 | 354 | 356 | 350 | 355 | 55,000 |
2001/10/10 | 349 | 360 | 345 | 352 | 204,000 |
2001/10/09 | 358 | 358 | 350 | 353 | 68,000 |
2001/10/05 | 336 | 359 | 331 | 359 | 121,000 |
2001/10/04 | 340 | 349 | 331 | 346 | 93,000 |
2001/10/03 | 335 | 341 | 333 | 338 | 86,000 |
2001/10/02 | 315 | 337 | 314 | 337 | 89,000 |
2001/10/01 | 317 | 332 | 310 | 310 | 94,000 |
2001/09/28 | 315 | 338 | 315 | 334 | 48,000 |
2001/09/27 | 313 | 316 | 310 | 315 | 68,000 |
2001/09/26 | 320 | 325 | 310 | 325 | 71,000 |
2001/09/25 | 329 | 329 | 317 | 323 | 47,000 |
2001/09/21 | 315 | 328 | 315 | 328 | 91,000 |
2001/09/20 | 317 | 325 | 310 | 321 | 125,000 |
2001/09/19 | 315 | 323 | 314 | 322 | 479,000 |
2001/09/18 | 300 | 318 | 300 | 316 | 94,000 |
2001/09/17 | 310 | 316 | 308 | 310 | 85,000 |
2001/09/14 | 301 | 325 | 301 | 325 | 252,000 |
2001/09/13 | 323 | 325 | 320 | 321 | 142,000 |
2001/09/12 | 326 | 342 | 325 | 325 | 137,000 |
2001/09/11 | 341 | 355 | 341 | 352 | 90,000 |
2001/09/10 | 348 | 351 | 345 | 345 | 106,000 |
2001/09/07 | 347 | 357 | 347 | 348 | 145,000 |
2001/09/06 | 340 | 347 | 338 | 347 | 126,000 |
2001/09/05 | 344 | 345 | 337 | 338 | 131,000 |
2001/09/04 | 354 | 354 | 330 | 336 | 286,000 |
2001/09/03 | 351 | 351 | 345 | 350 | 99,000 |
2001/08/31 | 360 | 364 | 350 | 350 | 160,000 |
2001/08/30 | 361 | 366 | 353 | 364 | 155,000 |
2001/08/29 | 354 | 367 | 347 | 366 | 246,000 |
2001/08/28 | 395 | 395 | 335 | 359 | 770,000 |
2001/08/27 | 395 | 399 | 385 | 385 | 187,000 |
2001/08/24 | 399 | 400 | 398 | 398 | 91,000 |
2001/08/23 | 408 | 408 | 398 | 398 | 73,000 |
2001/08/22 | 399 | 407 | 399 | 406 | 73,000 |
2001/08/21 | 415 | 415 | 390 | 394 | 177,000 |
2001/08/20 | 416 | 417 | 410 | 410 | 47,000 |
2001/08/17 | 434 | 434 | 417 | 417 | 42,000 |
2001/08/16 | 426 | 426 | 418 | 422 | 67,000 |
2001/08/15 | 429 | 430 | 424 | 427 | 15,000 |
2001/08/14 | 421 | 433 | 419 | 430 | 99,000 |
2001/08/13 | 430 | 430 | 425 | 426 | 32,000 |
2001/08/10 | 430 | 435 | 429 | 429 | 39,000 |
2001/08/09 | 429 | 438 | 428 | 438 | 48,000 |
2001/08/08 | 443 | 446 | 438 | 439 | 76,000 |
2001/08/07 | 453 | 455 | 446 | 446 | 64,000 |
2001/08/06 | 454 | 464 | 453 | 453 | 43,000 |
2001/08/03 | 453 | 457 | 453 | 453 | 23,000 |
2001/08/02 | 460 | 480 | 457 | 478 | 175,000 |
2001/08/01 | 446 | 455 | 440 | 455 | 78,000 |
2001/07/31 | 430 | 436 | 425 | 436 | 110,000 |
2001/07/30 | 436 | 436 | 421 | 423 | 20,000 |
2001/07/27 | 425 | 432 | 424 | 431 | 69,000 |
2001/07/26 | 419 | 425 | 419 | 423 | 34,000 |
2001/07/25 | 427 | 427 | 419 | 423 | 22,000 |
2001/07/24 | 420 | 429 | 420 | 422 | 19,000 |
2001/07/23 | 420 | 425 | 420 | 425 | 26,000 |
2001/07/19 | 426 | 430 | 426 | 430 | 34,000 |
2001/07/18 | 434 | 440 | 428 | 428 | 76,000 |
2001/07/17 | 430 | 442 | 430 | 437 | 123,000 |
2001/07/16 | 445 | 449 | 437 | 438 | 126,000 |
2001/07/13 | 435 | 436 | 427 | 430 | 159,000 |
2001/07/12 | 423 | 430 | 418 | 424 | 145,000 |
2001/07/11 | 423 | 425 | 415 | 418 | 101,000 |
2001/07/10 | 418 | 419 | 411 | 415 | 108,000 |
2001/07/09 | 425 | 425 | 406 | 410 | 111,000 |
2001/07/06 | 437 | 437 | 420 | 425 | 193,000 |
2001/07/05 | 453 | 457 | 445 | 447 | 79,000 |
2001/07/04 | 456 | 460 | 451 | 457 | 85,000 |
2001/07/03 | 460 | 460 | 455 | 460 | 38,000 |
2001/07/02 | 469 | 469 | 453 | 461 | 106,000 |
2001/06/29 | 475 | 475 | 466 | 468 | 72,000 |
2001/06/28 | 469 | 474 | 465 | 465 | 122,000 |
2001/06/27 | 473 | 475 | 470 | 474 | 55,000 |
2001/06/26 | 468 | 476 | 464 | 473 | 66,000 |
2001/06/25 | 467 | 470 | 461 | 466 | 93,000 |
2001/06/22 | 465 | 472 | 465 | 472 | 233,000 |
2001/06/21 | 485 | 485 | 450 | 460 | 245,000 |
2001/06/20 | 489 | 490 | 467 | 478 | 128,000 |
2001/06/19 | 483 | 490 | 482 | 486 | 339,000 |
2001/06/18 | 480 | 485 | 477 | 483 | 206,000 |
2001/06/15 | 475 | 480 | 470 | 480 | 140,000 |
2001/06/14 | 465 | 480 | 465 | 478 | 83,000 |
2001/06/13 | 472 | 473 | 461 | 464 | 124,000 |
2001/06/12 | 469 | 475 | 464 | 474 | 137,000 |
2001/06/11 | 464 | 474 | 463 | 474 | 146,000 |
2001/06/08 | 461 | 468 | 460 | 463 | 441,000 |
2001/06/07 | 465 | 466 | 460 | 461 | 40,000 |
2001/06/06 | 466 | 469 | 465 | 465 | 44,000 |
2001/06/05 | 468 | 472 | 465 | 465 | 106,000 |
2001/06/04 | 467 | 475 | 463 | 468 | 79,000 |
2001/06/01 | 465 | 469 | 462 | 468 | 48,000 |
2001/05/31 | 473 | 473 | 460 | 465 | 25,000 |
2001/05/30 | 490 | 490 | 472 | 474 | 23,000 |
2001/05/29 | 480 | 485 | 476 | 480 | 43,000 |
2001/05/28 | 500 | 500 | 480 | 495 | 45,000 |
2001/05/25 | 500 | 501 | 498 | 500 | 145,000 |
2001/05/24 | 494 | 504 | 493 | 498 | 323,000 |
2001/05/23 | 471 | 495 | 471 | 495 | 179,000 |
2001/05/22 | 485 | 485 | 476 | 476 | 64,000 |
2001/05/21 | 470 | 483 | 470 | 480 | 56,000 |
2001/05/18 | 457 | 478 | 457 | 478 | 215,000 |
2001/05/17 | 459 | 463 | 450 | 455 | 238,000 |
2001/05/16 | 455 | 460 | 447 | 449 | 179,000 |
2001/05/15 | 465 | 466 | 455 | 465 | 66,000 |
2001/05/14 | 459 | 466 | 459 | 466 | 57,000 |
2001/05/11 | 450 | 460 | 447 | 454 | 20,000 |
2001/05/10 | 459 | 464 | 446 | 460 | 68,000 |
2001/05/09 | 461 | 461 | 442 | 454 | 191,000 |
2001/05/08 | 495 | 495 | 470 | 475 | 100,000 |
2001/05/07 | 495 | 499 | 482 | 499 | 138,000 |
2001/05/02 | 498 | 498 | 482 | 495 | 159,000 |
2001/05/01 | 481 | 494 | 480 | 489 | 264,000 |
2001/04/27 | 439 | 484 | 436 | 476 | 513,000 |
2001/04/26 | 440 | 443 | 436 | 439 | 146,000 |
2001/04/25 | 431 | 441 | 429 | 435 | 176,000 |
2001/04/24 | 439 | 450 | 431 | 450 | 56,000 |
2001/04/23 | 437 | 440 | 435 | 437 | 36,000 |
2001/04/20 | 436 | 440 | 435 | 440 | 52,000 |
2001/04/19 | 439 | 439 | 428 | 439 | 65,000 |
2001/04/18 | 425 | 439 | 425 | 439 | 148,000 |
2001/04/17 | 437 | 437 | 422 | 432 | 55,000 |
2001/04/16 | 432 | 436 | 430 | 432 | 73,000 |
2001/04/13 | 430 | 440 | 429 | 432 | 77,000 |
2001/04/12 | 430 | 435 | 425 | 430 | 52,000 |
2001/04/11 | 431 | 431 | 426 | 426 | 40,000 |
2001/04/10 | 440 | 440 | 425 | 426 | 37,000 |
2001/04/09 | 444 | 444 | 439 | 439 | 65,000 |
2001/04/06 | 440 | 444 | 435 | 439 | 53,000 |
2001/04/05 | 440 | 445 | 428 | 435 | 84,000 |
2001/04/04 | 418 | 432 | 418 | 430 | 33,000 |
2001/04/03 | 422 | 438 | 406 | 418 | 281,000 |
2001/04/02 | 430 | 433 | 425 | 428 | 116,000 |
2001/03/30 | 455 | 465 | 425 | 425 | 100,000 |
2001/03/29 | 460 | 463 | 450 | 450 | 91,000 |
2001/03/28 | 448 | 469 | 446 | 460 | 121,000 |
2001/03/27 | 448 | 454 | 442 | 448 | 63,000 |
2001/03/26 | 424 | 448 | 424 | 448 | 90,000 |
2001/03/23 | 415 | 424 | 411 | 424 | 106,000 |
2001/03/22 | 418 | 420 | 414 | 420 | 119,000 |
2001/03/21 | 397 | 418 | 395 | 418 | 125,000 |
2001/03/19 | 393 | 410 | 393 | 400 | 23,000 |
2001/03/16 | 408 | 409 | 405 | 408 | 16,000 |
2001/03/15 | 390 | 409 | 386 | 409 | 45,000 |
2001/03/14 | 400 | 400 | 392 | 392 | 44,000 |
2001/03/13 | 400 | 400 | 392 | 396 | 87,000 |
2001/03/12 | 415 | 421 | 402 | 402 | 56,000 |
2001/03/09 | 415 | 420 | 415 | 415 | 175,000 |
2001/03/08 | 417 | 424 | 415 | 415 | 60,000 |
2001/03/07 | 418 | 425 | 414 | 415 | 47,000 |
2001/03/06 | 410 | 418 | 400 | 418 | 61,000 |
2001/03/05 | 410 | 416 | 409 | 409 | 68,000 |
2001/03/02 | 426 | 426 | 410 | 410 | 42,000 |
2001/03/01 | 433 | 433 | 427 | 429 | 40,000 |
2001/02/28 | 440 | 442 | 433 | 442 | 61,000 |
2001/02/27 | 444 | 450 | 444 | 445 | 51,000 |
2001/02/26 | 436 | 449 | 436 | 447 | 96,000 |
2001/02/23 | 444 | 444 | 431 | 444 | 60,000 |
2001/02/22 | 447 | 447 | 440 | 441 | 65,000 |
2001/02/21 | 449 | 450 | 436 | 448 | 80,000 |
2001/02/20 | 445 | 448 | 443 | 448 | 41,000 |
2001/02/19 | 437 | 444 | 434 | 440 | 55,000 |
2001/02/16 | 440 | 440 | 435 | 437 | 44,000 |
2001/02/15 | 430 | 440 | 430 | 430 | 69,000 |
2001/02/14 | 422 | 438 | 422 | 430 | 62,000 |
2001/02/13 | 428 | 430 | 424 | 430 | 40,000 |
2001/02/09 | 410 | 424 | 410 | 420 | 36,000 |
2001/02/08 | 420 | 425 | 411 | 411 | 34,000 |
2001/02/07 | 420 | 430 | 415 | 420 | 43,000 |
2001/02/06 | 419 | 424 | 419 | 420 | 43,000 |
2001/02/05 | 408 | 427 | 408 | 424 | 108,000 |
2001/02/02 | 414 | 416 | 410 | 415 | 51,000 |
2001/02/01 | 415 | 415 | 410 | 414 | 53,000 |
2001/01/31 | 408 | 410 | 406 | 410 | 54,000 |
2001/01/30 | 412 | 412 | 405 | 408 | 20,000 |
2001/01/29 | 405 | 413 | 405 | 411 | 32,000 |
2001/01/26 | 409 | 412 | 409 | 409 | 53,000 |
2001/01/25 | 406 | 409 | 406 | 409 | 19,000 |
2001/01/24 | 408 | 410 | 402 | 410 | 19,000 |
2001/01/23 | 404 | 408 | 394 | 408 | 78,000 |
2001/01/22 | 409 | 411 | 408 | 409 | 60,000 |
2001/01/19 | 412 | 416 | 410 | 413 | 113,000 |
2001/01/18 | 409 | 415 | 407 | 415 | 97,000 |
2001/01/17 | 405 | 410 | 401 | 409 | 40,000 |
2001/01/16 | 403 | 405 | 398 | 405 | 64,000 |
2001/01/15 | 394 | 400 | 390 | 393 | 40,000 |
2001/01/12 | 391 | 399 | 390 | 397 | 54,000 |
2001/01/11 | 395 | 399 | 390 | 394 | 35,000 |
2001/01/10 | 408 | 408 | 391 | 397 | 49,000 |
2001/01/09 | 400 | 403 | 400 | 403 | 135,000 |
2001/01/05 | 398 | 408 | 398 | 405 | 74,000 |
2001/01/04 | 409 | 409 | 396 | 403 | 41,000 |