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 |
---|---|---|---|---|---|
2005/12/30 | 2,755 | 2,755 | 2,700 | 2,750 | 247,100 |
2005/12/29 | 2,790 | 2,790 | 2,725 | 2,750 | 422,000 |
2005/12/28 | 2,660 | 2,750 | 2,660 | 2,750 | 439,600 |
2005/12/27 | 2,760 | 2,760 | 2,700 | 2,715 | 566,400 |
2005/12/26 | 2,750 | 2,780 | 2,720 | 2,770 | 617,400 |
2005/12/22 | 2,715 | 2,715 | 2,635 | 2,700 | 527,200 |
2005/12/21 | 2,640 | 2,740 | 2,630 | 2,675 | 1,143,300 |
2005/12/20 | 2,545 | 2,615 | 2,520 | 2,595 | 685,900 |
2005/12/19 | 2,530 | 2,555 | 2,510 | 2,540 | 517,200 |
2005/12/16 | 2,450 | 2,555 | 2,440 | 2,510 | 1,142,100 |
2005/12/15 | 2,505 | 2,590 | 2,460 | 2,510 | 1,825,900 |
2005/12/14 | 2,680 | 2,685 | 2,575 | 2,625 | 814,100 |
2005/12/13 | 2,675 | 2,680 | 2,635 | 2,675 | 806,100 |
2005/12/12 | 2,690 | 2,700 | 2,645 | 2,675 | 637,400 |
2005/12/09 | 2,565 | 2,635 | 2,545 | 2,605 | 1,578,500 |
2005/12/08 | 2,545 | 2,590 | 2,485 | 2,485 | 1,611,100 |
2005/12/07 | 2,450 | 2,540 | 2,435 | 2,495 | 1,204,000 |
2005/12/06 | 2,400 | 2,440 | 2,375 | 2,425 | 1,062,700 |
2005/12/05 | 2,450 | 2,470 | 2,415 | 2,440 | 1,024,100 |
2005/12/02 | 2,395 | 2,420 | 2,355 | 2,410 | 889,900 |
2005/12/01 | 2,300 | 2,395 | 2,285 | 2,390 | 803,100 |
2005/11/30 | 2,360 | 2,385 | 2,320 | 2,330 | 1,252,400 |
2005/11/29 | 2,180 | 2,380 | 2,180 | 2,350 | 1,980,200 |
2005/11/28 | 2,195 | 2,220 | 2,160 | 2,210 | 568,500 |
2005/11/25 | 2,145 | 2,190 | 2,110 | 2,175 | 683,300 |
2005/11/24 | 2,245 | 2,245 | 2,150 | 2,150 | 666,000 |
2005/11/22 | 2,205 | 2,225 | 2,190 | 2,205 | 1,174,800 |
2005/11/21 | 2,200 | 2,200 | 2,170 | 2,180 | 639,500 |
2005/11/18 | 2,200 | 2,200 | 2,135 | 2,160 | 732,100 |
2005/11/17 | 2,135 | 2,195 | 2,110 | 2,185 | 1,117,100 |
2005/11/16 | 2,030 | 2,100 | 2,020 | 2,095 | 702,800 |
2005/11/15 | 2,090 | 2,115 | 2,020 | 2,045 | 1,024,800 |
2005/11/14 | 2,130 | 2,155 | 2,110 | 2,115 | 511,600 |
2005/11/11 | 2,125 | 2,165 | 2,100 | 2,110 | 889,800 |
2005/11/10 | 2,185 | 2,190 | 2,130 | 2,165 | 605,100 |
2005/11/09 | 2,140 | 2,210 | 2,120 | 2,185 | 1,187,300 |
2005/11/08 | 2,135 | 2,210 | 2,135 | 2,175 | 861,800 |
2005/11/07 | 2,250 | 2,250 | 2,195 | 2,215 | 862,000 |
2005/11/04 | 2,245 | 2,250 | 2,205 | 2,220 | 1,066,300 |
2005/11/02 | 2,195 | 2,235 | 2,195 | 2,230 | 1,717,900 |
2005/11/01 | 2,205 | 2,205 | 2,180 | 2,185 | 540,200 |
2005/10/31 | 2,195 | 2,220 | 2,160 | 2,200 | 1,571,100 |
2005/10/28 | 2,085 | 2,180 | 2,080 | 2,145 | 1,159,600 |
2005/10/27 | 2,140 | 2,200 | 2,115 | 2,140 | 1,962,600 |
2005/10/26 | 2,020 | 2,105 | 2,015 | 2,095 | 1,154,900 |
2005/10/25 | 1,965 | 2,010 | 1,961 | 1,994 | 1,147,100 |
2005/10/24 | 2,010 | 2,015 | 1,930 | 1,947 | 2,009,600 |
2005/10/21 | 1,980 | 2,050 | 1,970 | 2,040 | 984,500 |
2005/10/20 | 2,060 | 2,060 | 2,015 | 2,020 | 647,900 |
2005/10/19 | 2,040 | 2,060 | 1,998 | 2,020 | 493,100 |
2005/10/18 | 1,992 | 2,045 | 1,985 | 2,015 | 738,200 |
2005/10/17 | 2,045 | 2,060 | 1,998 | 2,005 | 741,300 |
2005/10/14 | 2,090 | 2,090 | 2,030 | 2,035 | 733,000 |
2005/10/13 | 2,090 | 2,095 | 2,055 | 2,090 | 776,400 |
2005/10/12 | 2,180 | 2,180 | 2,080 | 2,120 | 1,500,200 |
2005/10/11 | 2,040 | 2,180 | 2,030 | 2,180 | 1,816,600 |
2005/10/07 | 1,961 | 2,045 | 1,961 | 2,015 | 1,017,300 |
2005/10/06 | 1,990 | 2,045 | 1,968 | 1,988 | 1,528,000 |
2005/10/05 | 2,055 | 2,100 | 2,010 | 2,010 | 711,900 |
2005/10/04 | 2,095 | 2,135 | 2,060 | 2,075 | 967,300 |
2005/10/03 | 2,130 | 2,150 | 2,050 | 2,095 | 1,253,700 |
2005/09/30 | 2,220 | 2,225 | 2,080 | 2,170 | 1,283,200 |
2005/09/29 | 2,300 | 2,355 | 2,155 | 2,220 | 2,055,700 |
2005/09/28 | 2,070 | 2,245 | 2,070 | 2,220 | 2,178,900 |
2005/09/27 | 2,060 | 2,125 | 2,025 | 2,030 | 1,757,900 |
2005/09/26 | 2,105 | 2,255 | 2,080 | 2,150 | 3,208,700 |
2005/09/22 | 1,889 | 1,970 | 1,868 | 1,962 | 2,413,600 |
2005/09/21 | 1,846 | 1,881 | 1,836 | 1,881 | 1,290,600 |
2005/09/20 | 1,824 | 1,840 | 1,815 | 1,840 | 477,100 |
2005/09/16 | 1,810 | 1,834 | 1,801 | 1,824 | 552,300 |
2005/09/15 | 1,810 | 1,840 | 1,801 | 1,822 | 662,800 |
2005/09/14 | 1,845 | 1,846 | 1,811 | 1,815 | 1,076,100 |
2005/09/13 | 1,831 | 1,867 | 1,831 | 1,856 | 697,800 |
2005/09/12 | 1,855 | 1,880 | 1,846 | 1,857 | 1,046,300 |
2005/09/09 | 1,833 | 1,849 | 1,810 | 1,837 | 1,444,500 |
2005/09/08 | 1,835 | 1,835 | 1,782 | 1,803 | 891,000 |
2005/09/07 | 1,850 | 1,850 | 1,826 | 1,834 | 822,300 |
2005/09/06 | 1,824 | 1,834 | 1,813 | 1,824 | 1,095,700 |
2005/09/05 | 1,810 | 1,833 | 1,797 | 1,803 | 1,033,800 |
2005/09/02 | 1,800 | 1,817 | 1,766 | 1,796 | 1,839,900 |
2005/09/01 | 1,720 | 1,785 | 1,719 | 1,776 | 2,242,600 |
2005/08/31 | 1,698 | 1,700 | 1,684 | 1,695 | 369,300 |
2005/08/30 | 1,676 | 1,720 | 1,662 | 1,709 | 830,600 |
2005/08/29 | 1,661 | 1,668 | 1,646 | 1,651 | 548,200 |
2005/08/26 | 1,678 | 1,678 | 1,665 | 1,671 | 367,400 |
2005/08/25 | 1,680 | 1,686 | 1,668 | 1,678 | 495,100 |
2005/08/24 | 1,667 | 1,695 | 1,662 | 1,675 | 641,300 |
2005/08/23 | 1,700 | 1,704 | 1,682 | 1,687 | 1,296,500 |
2005/08/22 | 1,629 | 1,685 | 1,620 | 1,681 | 1,487,100 |
2005/08/19 | 1,625 | 1,630 | 1,585 | 1,599 | 725,500 |
2005/08/18 | 1,639 | 1,642 | 1,620 | 1,624 | 527,100 |
2005/08/17 | 1,631 | 1,644 | 1,619 | 1,619 | 516,100 |
2005/08/16 | 1,640 | 1,647 | 1,628 | 1,647 | 395,000 |
2005/08/15 | 1,620 | 1,634 | 1,616 | 1,627 | 766,100 |
2005/08/12 | 1,660 | 1,665 | 1,636 | 1,641 | 677,100 |
2005/08/11 | 1,657 | 1,661 | 1,645 | 1,654 | 1,272,800 |
2005/08/10 | 1,595 | 1,648 | 1,595 | 1,640 | 1,658,800 |
2005/08/09 | 1,579 | 1,594 | 1,575 | 1,593 | 881,100 |
2005/08/08 | 1,510 | 1,574 | 1,502 | 1,571 | 910,500 |
2005/08/05 | 1,570 | 1,580 | 1,536 | 1,557 | 800,100 |
2005/08/04 | 1,592 | 1,594 | 1,573 | 1,583 | 1,511,400 |
2005/08/03 | 1,569 | 1,580 | 1,557 | 1,574 | 1,021,800 |
2005/08/02 | 1,580 | 1,580 | 1,536 | 1,546 | 1,002,300 |
2005/08/01 | 1,555 | 1,599 | 1,550 | 1,578 | 2,321,800 |
2005/07/29 | 1,515 | 1,540 | 1,512 | 1,534 | 2,580,500 |
2005/07/28 | 1,478 | 1,488 | 1,469 | 1,476 | 1,107,700 |
2005/07/27 | 1,476 | 1,487 | 1,473 | 1,475 | 994,900 |
2005/07/26 | 1,476 | 1,495 | 1,474 | 1,481 | 835,700 |
2005/07/25 | 1,495 | 1,506 | 1,486 | 1,496 | 922,700 |
2005/07/22 | 1,501 | 1,507 | 1,492 | 1,503 | 731,400 |
2005/07/21 | 1,505 | 1,513 | 1,499 | 1,501 | 896,500 |
2005/07/20 | 1,499 | 1,500 | 1,492 | 1,497 | 903,100 |
2005/07/19 | 1,470 | 1,497 | 1,462 | 1,487 | 1,775,900 |
2005/07/15 | 1,475 | 1,491 | 1,459 | 1,461 | 2,260,800 |
2005/07/14 | 1,443 | 1,460 | 1,431 | 1,445 | 1,447,500 |
2005/07/13 | 1,425 | 1,434 | 1,407 | 1,429 | 1,201,400 |
2005/07/12 | 1,395 | 1,420 | 1,390 | 1,417 | 2,066,700 |
2005/07/11 | 1,365 | 1,385 | 1,360 | 1,380 | 836,600 |
2005/07/08 | 1,370 | 1,372 | 1,356 | 1,360 | 648,400 |
2005/07/07 | 1,380 | 1,380 | 1,372 | 1,376 | 460,200 |
2005/07/06 | 1,395 | 1,396 | 1,377 | 1,379 | 1,286,200 |
2005/07/05 | 1,373 | 1,383 | 1,369 | 1,382 | 1,438,200 |
2005/07/04 | 1,356 | 1,366 | 1,349 | 1,360 | 1,286,700 |
2005/07/01 | 1,329 | 1,340 | 1,312 | 1,331 | 642,400 |
2005/06/30 | 1,339 | 1,340 | 1,311 | 1,323 | 1,142,200 |
2005/06/29 | 1,333 | 1,346 | 1,325 | 1,336 | 984,400 |
2005/06/28 | 1,305 | 1,325 | 1,303 | 1,323 | 691,300 |
2005/06/27 | 1,305 | 1,320 | 1,305 | 1,308 | 624,000 |
2005/06/24 | 1,304 | 1,328 | 1,303 | 1,319 | 989,400 |
2005/06/23 | 1,340 | 1,341 | 1,318 | 1,324 | 1,155,500 |
2005/06/22 | 1,360 | 1,360 | 1,335 | 1,350 | 1,284,200 |
2005/06/21 | 1,360 | 1,377 | 1,352 | 1,360 | 597,500 |
2005/06/20 | 1,375 | 1,378 | 1,365 | 1,369 | 384,900 |
2005/06/17 | 1,367 | 1,375 | 1,364 | 1,368 | 1,198,400 |
2005/06/16 | 1,343 | 1,359 | 1,342 | 1,357 | 648,300 |
2005/06/15 | 1,340 | 1,349 | 1,331 | 1,340 | 377,700 |
2005/06/14 | 1,337 | 1,339 | 1,306 | 1,331 | 988,100 |
2005/06/13 | 1,366 | 1,369 | 1,338 | 1,341 | 644,900 |
2005/06/10 | 1,348 | 1,364 | 1,332 | 1,359 | 1,938,500 |
2005/06/09 | 1,325 | 1,341 | 1,316 | 1,328 | 1,575,000 |
2005/06/08 | 1,310 | 1,318 | 1,303 | 1,316 | 664,400 |
2005/06/07 | 1,316 | 1,316 | 1,292 | 1,300 | 1,197,200 |
2005/06/06 | 1,287 | 1,309 | 1,280 | 1,306 | 619,600 |
2005/06/03 | 1,324 | 1,324 | 1,293 | 1,300 | 570,900 |
2005/06/02 | 1,322 | 1,324 | 1,302 | 1,308 | 815,900 |
2005/06/01 | 1,301 | 1,313 | 1,296 | 1,308 | 837,600 |
2005/05/31 | 1,288 | 1,298 | 1,276 | 1,291 | 954,700 |
2005/05/30 | 1,290 | 1,298 | 1,286 | 1,287 | 656,400 |
2005/05/27 | 1,275 | 1,290 | 1,273 | 1,286 | 1,097,900 |
2005/05/26 | 1,279 | 1,290 | 1,270 | 1,274 | 1,858,700 |
2005/05/25 | 1,350 | 1,352 | 1,308 | 1,319 | 1,099,300 |
2005/05/24 | 1,358 | 1,359 | 1,346 | 1,355 | 817,600 |
2005/05/23 | 1,356 | 1,363 | 1,346 | 1,358 | 650,100 |
2005/05/20 | 1,340 | 1,355 | 1,336 | 1,353 | 1,784,500 |
2005/05/19 | 1,308 | 1,321 | 1,307 | 1,315 | 892,600 |
2005/05/18 | 1,291 | 1,305 | 1,283 | 1,295 | 682,100 |
2005/05/17 | 1,325 | 1,335 | 1,251 | 1,279 | 1,512,300 |
2005/05/16 | 1,337 | 1,346 | 1,304 | 1,313 | 795,300 |
2005/05/13 | 1,350 | 1,361 | 1,333 | 1,349 | 805,200 |
2005/05/12 | 1,373 | 1,374 | 1,352 | 1,374 | 693,700 |
2005/05/11 | 1,375 | 1,379 | 1,352 | 1,372 | 927,300 |
2005/05/10 | 1,400 | 1,415 | 1,381 | 1,395 | 1,990,000 |
2005/05/09 | 1,369 | 1,373 | 1,359 | 1,370 | 755,300 |
2005/05/06 | 1,363 | 1,379 | 1,360 | 1,369 | 636,100 |
2005/05/02 | 1,346 | 1,360 | 1,331 | 1,350 | 837,600 |
2005/04/28 | 1,378 | 1,381 | 1,336 | 1,350 | 2,035,700 |
2005/04/27 | 1,353 | 1,410 | 1,345 | 1,407 | 998,200 |
2005/04/26 | 1,390 | 1,395 | 1,381 | 1,381 | 478,500 |
2005/04/25 | 1,403 | 1,407 | 1,385 | 1,398 | 607,300 |
2005/04/22 | 1,429 | 1,429 | 1,392 | 1,401 | 1,399,700 |
2005/04/21 | 1,341 | 1,375 | 1,321 | 1,369 | 1,735,600 |
2005/04/20 | 1,415 | 1,416 | 1,378 | 1,381 | 1,075,500 |
2005/04/19 | 1,360 | 1,416 | 1,351 | 1,382 | 2,602,900 |
2005/04/18 | 1,310 | 1,350 | 1,309 | 1,309 | 1,639,400 |
2005/04/15 | 1,410 | 1,410 | 1,383 | 1,383 | 813,900 |
2005/04/14 | 1,435 | 1,436 | 1,402 | 1,426 | 1,124,500 |
2005/04/13 | 1,450 | 1,463 | 1,445 | 1,450 | 981,000 |
2005/04/12 | 1,450 | 1,465 | 1,433 | 1,443 | 1,293,800 |
2005/04/11 | 1,483 | 1,489 | 1,466 | 1,467 | 970,900 |
2005/04/08 | 1,510 | 1,523 | 1,501 | 1,510 | 640,400 |
2005/04/07 | 1,489 | 1,492 | 1,478 | 1,490 | 701,700 |
2005/04/06 | 1,523 | 1,523 | 1,496 | 1,498 | 564,900 |
2005/04/05 | 1,509 | 1,525 | 1,508 | 1,523 | 725,000 |
2005/04/04 | 1,500 | 1,513 | 1,488 | 1,508 | 614,900 |
2005/04/01 | 1,491 | 1,491 | 1,472 | 1,482 | 516,800 |
2005/03/31 | 1,441 | 1,482 | 1,441 | 1,479 | 728,300 |
2005/03/30 | 1,450 | 1,460 | 1,426 | 1,441 | 668,300 |
2005/03/29 | 1,489 | 1,505 | 1,468 | 1,468 | 551,100 |
2005/03/28 | 1,474 | 1,495 | 1,466 | 1,476 | 520,800 |
2005/03/25 | 1,469 | 1,474 | 1,460 | 1,466 | 529,000 |
2005/03/24 | 1,475 | 1,485 | 1,470 | 1,485 | 475,100 |
2005/03/23 | 1,499 | 1,499 | 1,481 | 1,491 | 358,900 |
2005/03/22 | 1,490 | 1,505 | 1,485 | 1,486 | 733,500 |
2005/03/18 | 1,492 | 1,507 | 1,492 | 1,494 | 739,500 |
2005/03/17 | 1,500 | 1,514 | 1,488 | 1,488 | 536,700 |
2005/03/16 | 1,518 | 1,527 | 1,503 | 1,518 | 481,600 |
2005/03/15 | 1,555 | 1,555 | 1,516 | 1,531 | 381,900 |
2005/03/14 | 1,514 | 1,551 | 1,514 | 1,539 | 1,140,700 |
2005/03/11 | 1,541 | 1,561 | 1,511 | 1,514 | 1,946,200 |
2005/03/10 | 1,555 | 1,574 | 1,555 | 1,557 | 446,300 |
2005/03/09 | 1,555 | 1,574 | 1,555 | 1,563 | 580,700 |
2005/03/08 | 1,550 | 1,557 | 1,543 | 1,547 | 598,000 |
2005/03/07 | 1,578 | 1,578 | 1,553 | 1,554 | 508,400 |
2005/03/04 | 1,568 | 1,575 | 1,544 | 1,569 | 994,300 |
2005/03/03 | 1,550 | 1,568 | 1,545 | 1,563 | 767,300 |
2005/03/02 | 1,546 | 1,554 | 1,536 | 1,551 | 885,700 |
2005/03/01 | 1,527 | 1,538 | 1,525 | 1,528 | 390,400 |
2005/02/28 | 1,501 | 1,525 | 1,485 | 1,525 | 376,700 |
2005/02/25 | 1,499 | 1,512 | 1,492 | 1,500 | 346,900 |
2005/02/24 | 1,480 | 1,506 | 1,476 | 1,498 | 914,100 |
2005/02/23 | 1,510 | 1,510 | 1,481 | 1,484 | 627,200 |
2005/02/22 | 1,520 | 1,524 | 1,510 | 1,511 | 524,200 |
2005/02/21 | 1,539 | 1,540 | 1,513 | 1,519 | 470,300 |
2005/02/18 | 1,502 | 1,533 | 1,490 | 1,525 | 916,400 |
2005/02/17 | 1,494 | 1,495 | 1,476 | 1,484 | 745,700 |
2005/02/16 | 1,515 | 1,522 | 1,500 | 1,510 | 584,600 |
2005/02/15 | 1,541 | 1,541 | 1,512 | 1,525 | 836,400 |
2005/02/14 | 1,569 | 1,570 | 1,545 | 1,545 | 609,100 |
2005/02/10 | 1,540 | 1,556 | 1,528 | 1,555 | 837,600 |
2005/02/09 | 1,530 | 1,543 | 1,522 | 1,535 | 606,100 |
2005/02/08 | 1,510 | 1,533 | 1,510 | 1,520 | 792,500 |
2005/02/07 | 1,541 | 1,541 | 1,516 | 1,533 | 980,100 |
2005/02/04 | 1,550 | 1,558 | 1,537 | 1,540 | 797,400 |
2005/02/03 | 1,560 | 1,562 | 1,530 | 1,538 | 1,511,000 |
2005/02/02 | 1,518 | 1,564 | 1,507 | 1,530 | 2,358,400 |
2005/02/01 | 1,498 | 1,528 | 1,493 | 1,501 | 1,793,900 |
2005/01/31 | 1,490 | 1,497 | 1,475 | 1,481 | 859,700 |
2005/01/28 | 1,495 | 1,495 | 1,468 | 1,475 | 752,300 |
2005/01/27 | 1,502 | 1,511 | 1,490 | 1,499 | 737,200 |
2005/01/26 | 1,494 | 1,500 | 1,489 | 1,494 | 830,400 |
2005/01/25 | 1,494 | 1,497 | 1,472 | 1,472 | 745,500 |
2005/01/24 | 1,458 | 1,498 | 1,454 | 1,488 | 599,100 |
2005/01/21 | 1,425 | 1,475 | 1,425 | 1,456 | 597,200 |
2005/01/20 | 1,437 | 1,439 | 1,426 | 1,430 | 895,600 |
2005/01/19 | 1,472 | 1,472 | 1,452 | 1,460 | 705,300 |
2005/01/18 | 1,493 | 1,500 | 1,458 | 1,471 | 1,027,100 |
2005/01/17 | 1,509 | 1,520 | 1,502 | 1,506 | 1,077,200 |
2005/01/14 | 1,445 | 1,511 | 1,441 | 1,508 | 1,588,400 |
2005/01/13 | 1,468 | 1,468 | 1,443 | 1,457 | 785,000 |
2005/01/12 | 1,465 | 1,470 | 1,453 | 1,467 | 713,500 |
2005/01/11 | 1,428 | 1,470 | 1,428 | 1,463 | 1,331,500 |
2005/01/07 | 1,405 | 1,437 | 1,405 | 1,420 | 1,207,800 |
2005/01/06 | 1,415 | 1,415 | 1,399 | 1,405 | 830,700 |
2005/01/05 | 1,410 | 1,424 | 1,402 | 1,419 | 1,209,200 |
2005/01/04 | 1,390 | 1,418 | 1,383 | 1,415 | 370,700 |