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 |
---|---|---|---|---|---|
2009/12/30 | 2,450 | 2,450 | 2,395 | 2,415 | 1,429,700 |
2009/12/29 | 2,435 | 2,465 | 2,430 | 2,440 | 1,684,700 |
2009/12/28 | 2,395 | 2,450 | 2,395 | 2,430 | 1,813,100 |
2009/12/25 | 2,390 | 2,395 | 2,365 | 2,370 | 1,323,100 |
2009/12/24 | 2,355 | 2,410 | 2,355 | 2,385 | 2,428,000 |
2009/12/22 | 2,285 | 2,345 | 2,275 | 2,345 | 1,873,700 |
2009/12/21 | 2,285 | 2,290 | 2,260 | 2,265 | 662,600 |
2009/12/18 | 2,260 | 2,280 | 2,225 | 2,275 | 1,355,200 |
2009/12/17 | 2,300 | 2,320 | 2,270 | 2,270 | 2,422,100 |
2009/12/16 | 2,350 | 2,370 | 2,290 | 2,295 | 1,986,900 |
2009/12/15 | 2,320 | 2,355 | 2,295 | 2,340 | 1,744,100 |
2009/12/14 | 2,330 | 2,355 | 2,280 | 2,325 | 2,099,000 |
2009/12/11 | 2,255 | 2,325 | 2,230 | 2,320 | 4,413,500 |
2009/12/10 | 2,235 | 2,275 | 2,210 | 2,215 | 1,909,500 |
2009/12/09 | 2,260 | 2,290 | 2,240 | 2,255 | 2,370,000 |
2009/12/08 | 2,255 | 2,300 | 2,255 | 2,300 | 2,973,700 |
2009/12/07 | 2,335 | 2,360 | 2,310 | 2,330 | 3,177,700 |
2009/12/04 | 2,295 | 2,305 | 2,240 | 2,270 | 3,047,700 |
2009/12/03 | 2,180 | 2,290 | 2,180 | 2,290 | 3,678,400 |
2009/12/02 | 2,140 | 2,195 | 2,125 | 2,165 | 2,178,600 |
2009/12/01 | 2,000 | 2,135 | 1,998 | 2,130 | 3,542,000 |
2009/11/30 | 1,988 | 2,040 | 1,981 | 2,020 | 2,681,100 |
2009/11/27 | 2,015 | 2,020 | 1,925 | 1,927 | 4,812,500 |
2009/11/26 | 2,080 | 2,135 | 2,070 | 2,075 | 2,161,200 |
2009/11/25 | 2,040 | 2,130 | 2,015 | 2,120 | 2,941,000 |
2009/11/24 | 2,165 | 2,175 | 2,065 | 2,080 | 1,905,100 |
2009/11/20 | 2,115 | 2,175 | 2,110 | 2,160 | 1,526,900 |
2009/11/19 | 2,180 | 2,180 | 2,130 | 2,155 | 2,083,200 |
2009/11/18 | 2,205 | 2,215 | 2,145 | 2,170 | 1,548,500 |
2009/11/17 | 2,210 | 2,260 | 2,185 | 2,195 | 1,955,900 |
2009/11/16 | 2,245 | 2,270 | 2,185 | 2,205 | 1,760,600 |
2009/11/13 | 2,295 | 2,320 | 2,230 | 2,235 | 2,842,700 |
2009/11/12 | 2,300 | 2,350 | 2,300 | 2,320 | 2,129,400 |
2009/11/11 | 2,325 | 2,330 | 2,270 | 2,290 | 1,629,500 |
2009/11/10 | 2,345 | 2,360 | 2,275 | 2,285 | 2,375,300 |
2009/11/09 | 2,245 | 2,340 | 2,230 | 2,300 | 2,374,900 |
2009/11/06 | 2,270 | 2,275 | 2,220 | 2,240 | 1,389,600 |
2009/11/05 | 2,215 | 2,230 | 2,175 | 2,220 | 2,214,100 |
2009/11/04 | 2,165 | 2,220 | 2,150 | 2,210 | 2,285,600 |
2009/11/02 | 2,105 | 2,130 | 2,100 | 2,110 | 2,076,800 |
2009/10/30 | 2,215 | 2,240 | 2,185 | 2,185 | 2,340,500 |
2009/10/29 | 2,140 | 2,190 | 2,135 | 2,170 | 2,650,300 |
2009/10/28 | 2,265 | 2,270 | 2,200 | 2,220 | 2,787,600 |
2009/10/27 | 2,370 | 2,390 | 2,280 | 2,290 | 2,813,600 |
2009/10/26 | 2,330 | 2,400 | 2,325 | 2,400 | 2,336,900 |
2009/10/23 | 2,290 | 2,340 | 2,280 | 2,335 | 2,319,000 |
2009/10/22 | 2,260 | 2,285 | 2,240 | 2,265 | 1,551,500 |
2009/10/21 | 2,265 | 2,300 | 2,240 | 2,280 | 1,412,700 |
2009/10/20 | 2,295 | 2,300 | 2,260 | 2,270 | 2,079,500 |
2009/10/19 | 2,210 | 2,240 | 2,185 | 2,225 | 2,205,900 |
2009/10/16 | 2,235 | 2,250 | 2,200 | 2,245 | 2,393,900 |
2009/10/15 | 2,195 | 2,220 | 2,165 | 2,200 | 2,098,800 |
2009/10/14 | 2,170 | 2,175 | 2,120 | 2,135 | 1,970,900 |
2009/10/13 | 2,115 | 2,240 | 2,110 | 2,190 | 4,457,100 |
2009/10/09 | 2,055 | 2,090 | 2,035 | 2,085 | 4,415,700 |
2009/10/08 | 1,960 | 1,989 | 1,934 | 1,985 | 2,157,600 |
2009/10/07 | 1,878 | 1,952 | 1,875 | 1,941 | 2,383,600 |
2009/10/06 | 1,854 | 1,885 | 1,835 | 1,848 | 1,700,000 |
2009/10/05 | 1,900 | 1,915 | 1,833 | 1,833 | 1,801,800 |
2009/10/02 | 1,867 | 1,900 | 1,846 | 1,898 | 2,198,000 |
2009/10/01 | 1,911 | 1,920 | 1,885 | 1,905 | 1,698,800 |
2009/09/30 | 1,919 | 1,927 | 1,905 | 1,927 | 1,227,700 |
2009/09/29 | 1,932 | 1,939 | 1,911 | 1,918 | 1,720,800 |
2009/09/28 | 1,955 | 1,961 | 1,868 | 1,872 | 3,842,000 |
2009/09/25 | 2,025 | 2,060 | 2,015 | 2,025 | 1,121,700 |
2009/09/24 | 2,060 | 2,115 | 2,040 | 2,070 | 1,317,200 |
2009/09/18 | 2,090 | 2,110 | 2,040 | 2,060 | 1,314,900 |
2009/09/17 | 2,075 | 2,100 | 2,050 | 2,095 | 1,898,700 |
2009/09/16 | 1,985 | 2,075 | 1,980 | 2,040 | 3,411,900 |
2009/09/15 | 1,975 | 1,987 | 1,945 | 1,966 | 1,792,900 |
2009/09/14 | 1,980 | 1,989 | 1,931 | 1,935 | 2,517,000 |
2009/09/11 | 1,962 | 2,015 | 1,924 | 1,996 | 7,076,000 |
2009/09/10 | 1,915 | 1,947 | 1,902 | 1,945 | 2,048,800 |
2009/09/09 | 1,891 | 1,923 | 1,870 | 1,880 | 1,616,200 |
2009/09/08 | 1,861 | 1,908 | 1,833 | 1,908 | 1,884,800 |
2009/09/07 | 1,822 | 1,860 | 1,806 | 1,858 | 1,679,900 |
2009/09/04 | 1,836 | 1,838 | 1,785 | 1,795 | 1,996,400 |
2009/09/03 | 1,876 | 1,877 | 1,825 | 1,833 | 2,576,200 |
2009/09/02 | 1,871 | 1,902 | 1,871 | 1,891 | 1,563,000 |
2009/09/01 | 1,863 | 1,935 | 1,855 | 1,928 | 1,865,800 |
2009/08/31 | 1,915 | 1,960 | 1,864 | 1,889 | 1,901,500 |
2009/08/28 | 1,924 | 1,938 | 1,899 | 1,914 | 1,202,100 |
2009/08/27 | 1,924 | 1,940 | 1,894 | 1,919 | 2,104,600 |
2009/08/26 | 1,891 | 1,927 | 1,891 | 1,923 | 1,631,600 |
2009/08/25 | 1,872 | 1,907 | 1,872 | 1,890 | 1,299,400 |
2009/08/24 | 1,875 | 1,898 | 1,868 | 1,892 | 1,478,400 |
2009/08/21 | 1,842 | 1,859 | 1,790 | 1,815 | 2,058,200 |
2009/08/20 | 1,866 | 1,878 | 1,831 | 1,869 | 1,391,700 |
2009/08/19 | 1,868 | 1,898 | 1,854 | 1,870 | 1,828,800 |
2009/08/18 | 1,835 | 1,877 | 1,827 | 1,869 | 2,868,200 |
2009/08/17 | 1,900 | 1,932 | 1,854 | 1,865 | 3,217,100 |
2009/08/14 | 1,871 | 1,956 | 1,862 | 1,930 | 8,803,100 |
2009/08/13 | 1,772 | 1,787 | 1,760 | 1,781 | 1,310,200 |
2009/08/12 | 1,750 | 1,764 | 1,740 | 1,747 | 1,100,200 |
2009/08/11 | 1,761 | 1,779 | 1,755 | 1,776 | 1,371,900 |
2009/08/10 | 1,743 | 1,777 | 1,741 | 1,766 | 1,965,800 |
2009/08/07 | 1,717 | 1,724 | 1,682 | 1,713 | 1,152,300 |
2009/08/06 | 1,679 | 1,731 | 1,678 | 1,725 | 1,745,600 |
2009/08/05 | 1,728 | 1,733 | 1,676 | 1,679 | 1,385,300 |
2009/08/04 | 1,720 | 1,736 | 1,692 | 1,698 | 1,982,700 |
2009/08/03 | 1,680 | 1,684 | 1,665 | 1,682 | 998,200 |
2009/07/31 | 1,682 | 1,689 | 1,660 | 1,679 | 1,837,700 |
2009/07/30 | 1,687 | 1,696 | 1,643 | 1,666 | 1,737,800 |
2009/07/29 | 1,648 | 1,698 | 1,640 | 1,691 | 2,702,700 |
2009/07/28 | 1,627 | 1,649 | 1,600 | 1,649 | 2,718,200 |
2009/07/27 | 1,619 | 1,638 | 1,609 | 1,613 | 1,530,200 |
2009/07/24 | 1,615 | 1,620 | 1,590 | 1,601 | 1,574,400 |
2009/07/23 | 1,580 | 1,626 | 1,565 | 1,585 | 1,953,600 |
2009/07/22 | 1,582 | 1,605 | 1,562 | 1,583 | 1,961,100 |
2009/07/21 | 1,522 | 1,598 | 1,520 | 1,596 | 4,169,500 |
2009/07/17 | 1,499 | 1,511 | 1,440 | 1,458 | 2,147,000 |
2009/07/16 | 1,498 | 1,533 | 1,483 | 1,494 | 2,361,300 |
2009/07/15 | 1,456 | 1,467 | 1,430 | 1,453 | 1,288,200 |
2009/07/14 | 1,403 | 1,453 | 1,400 | 1,434 | 2,075,600 |
2009/07/13 | 1,392 | 1,411 | 1,341 | 1,363 | 2,412,100 |
2009/07/10 | 1,457 | 1,465 | 1,406 | 1,420 | 2,259,600 |
2009/07/09 | 1,422 | 1,468 | 1,396 | 1,437 | 1,765,900 |
2009/07/08 | 1,453 | 1,458 | 1,416 | 1,443 | 2,453,700 |
2009/07/07 | 1,527 | 1,539 | 1,480 | 1,493 | 2,155,200 |
2009/07/06 | 1,550 | 1,567 | 1,523 | 1,531 | 1,192,900 |
2009/07/03 | 1,525 | 1,572 | 1,520 | 1,572 | 1,865,100 |
2009/07/02 | 1,619 | 1,620 | 1,569 | 1,572 | 1,367,100 |
2009/07/01 | 1,551 | 1,623 | 1,540 | 1,600 | 1,821,500 |
2009/06/30 | 1,601 | 1,616 | 1,560 | 1,575 | 1,632,000 |
2009/06/29 | 1,623 | 1,635 | 1,569 | 1,585 | 2,028,400 |
2009/06/26 | 1,648 | 1,648 | 1,592 | 1,624 | 2,109,100 |
2009/06/25 | 1,564 | 1,634 | 1,554 | 1,616 | 2,693,300 |
2009/06/24 | 1,530 | 1,546 | 1,493 | 1,541 | 2,751,700 |
2009/06/23 | 1,520 | 1,525 | 1,505 | 1,520 | 2,758,100 |
2009/06/22 | 1,600 | 1,614 | 1,574 | 1,600 | 1,280,100 |
2009/06/19 | 1,628 | 1,637 | 1,577 | 1,596 | 2,183,400 |
2009/06/18 | 1,638 | 1,646 | 1,586 | 1,610 | 2,240,200 |
2009/06/17 | 1,640 | 1,679 | 1,621 | 1,657 | 1,901,500 |
2009/06/16 | 1,681 | 1,695 | 1,652 | 1,667 | 2,012,200 |
2009/06/15 | 1,781 | 1,784 | 1,718 | 1,727 | 2,032,900 |
2009/06/12 | 1,800 | 1,804 | 1,770 | 1,777 | 4,654,700 |
2009/06/11 | 1,750 | 1,779 | 1,733 | 1,766 | 1,400,300 |
2009/06/10 | 1,702 | 1,759 | 1,691 | 1,746 | 1,969,700 |
2009/06/09 | 1,708 | 1,715 | 1,674 | 1,682 | 1,734,300 |
2009/06/08 | 1,676 | 1,724 | 1,672 | 1,720 | 2,702,500 |
2009/06/05 | 1,651 | 1,653 | 1,635 | 1,645 | 1,152,500 |
2009/06/04 | 1,638 | 1,645 | 1,617 | 1,621 | 1,698,800 |
2009/06/03 | 1,650 | 1,670 | 1,626 | 1,653 | 2,506,600 |
2009/06/02 | 1,697 | 1,697 | 1,612 | 1,614 | 3,265,900 |
2009/06/01 | 1,600 | 1,649 | 1,585 | 1,638 | 2,797,000 |
2009/05/29 | 1,563 | 1,580 | 1,555 | 1,575 | 2,027,500 |
2009/05/28 | 1,535 | 1,558 | 1,525 | 1,548 | 2,024,600 |
2009/05/27 | 1,549 | 1,558 | 1,533 | 1,547 | 2,182,400 |
2009/05/26 | 1,525 | 1,529 | 1,485 | 1,505 | 1,674,300 |
2009/05/25 | 1,549 | 1,555 | 1,501 | 1,516 | 2,800,000 |
2009/05/22 | 1,480 | 1,503 | 1,472 | 1,485 | 2,123,800 |
2009/05/21 | 1,491 | 1,528 | 1,486 | 1,528 | 1,177,500 |
2009/05/20 | 1,543 | 1,543 | 1,504 | 1,530 | 974,000 |
2009/05/19 | 1,529 | 1,542 | 1,509 | 1,532 | 1,776,300 |
2009/05/18 | 1,457 | 1,466 | 1,433 | 1,454 | 1,187,200 |
2009/05/15 | 1,481 | 1,507 | 1,481 | 1,497 | 1,193,700 |
2009/05/14 | 1,475 | 1,478 | 1,451 | 1,478 | 1,847,800 |
2009/05/13 | 1,535 | 1,548 | 1,501 | 1,506 | 2,584,300 |
2009/05/12 | 1,555 | 1,583 | 1,546 | 1,565 | 1,675,500 |
2009/05/11 | 1,580 | 1,608 | 1,555 | 1,586 | 2,885,800 |
2009/05/08 | 1,560 | 1,571 | 1,525 | 1,552 | 3,482,000 |
2009/05/07 | 1,480 | 1,560 | 1,445 | 1,560 | 7,147,500 |
2009/05/01 | 1,345 | 1,366 | 1,319 | 1,360 | 2,287,700 |
2009/04/30 | 1,297 | 1,328 | 1,291 | 1,328 | 2,418,500 |
2009/04/28 | 1,320 | 1,328 | 1,252 | 1,257 | 3,205,000 |
2009/04/27 | 1,305 | 1,328 | 1,290 | 1,312 | 1,835,300 |
2009/04/24 | 1,276 | 1,311 | 1,275 | 1,301 | 2,040,700 |
2009/04/23 | 1,309 | 1,312 | 1,269 | 1,295 | 2,891,600 |
2009/04/22 | 1,336 | 1,352 | 1,284 | 1,289 | 3,054,600 |
2009/04/21 | 1,330 | 1,341 | 1,312 | 1,316 | 2,870,900 |
2009/04/20 | 1,364 | 1,399 | 1,352 | 1,390 | 1,446,200 |
2009/04/17 | 1,360 | 1,388 | 1,355 | 1,380 | 2,920,500 |
2009/04/16 | 1,377 | 1,415 | 1,340 | 1,348 | 3,537,800 |
2009/04/15 | 1,361 | 1,369 | 1,324 | 1,337 | 2,394,900 |
2009/04/14 | 1,405 | 1,410 | 1,350 | 1,401 | 3,180,500 |
2009/04/13 | 1,347 | 1,405 | 1,345 | 1,389 | 2,506,700 |
2009/04/10 | 1,380 | 1,380 | 1,325 | 1,367 | 2,974,300 |
2009/04/09 | 1,320 | 1,339 | 1,303 | 1,336 | 3,227,000 |
2009/04/08 | 1,310 | 1,314 | 1,270 | 1,278 | 3,570,600 |
2009/04/07 | 1,395 | 1,396 | 1,351 | 1,360 | 3,163,000 |
2009/04/06 | 1,400 | 1,436 | 1,383 | 1,415 | 2,691,000 |
2009/04/03 | 1,409 | 1,418 | 1,350 | 1,359 | 3,485,700 |
2009/04/02 | 1,345 | 1,369 | 1,336 | 1,369 | 2,757,700 |
2009/04/01 | 1,283 | 1,318 | 1,270 | 1,318 | 2,445,900 |
2009/03/31 | 1,255 | 1,297 | 1,240 | 1,269 | 2,167,700 |
2009/03/30 | 1,303 | 1,319 | 1,234 | 1,242 | 2,430,400 |
2009/03/27 | 1,330 | 1,345 | 1,283 | 1,292 | 2,803,900 |
2009/03/26 | 1,305 | 1,351 | 1,302 | 1,333 | 2,021,800 |
2009/03/25 | 1,355 | 1,359 | 1,324 | 1,334 | 2,721,600 |
2009/03/24 | 1,380 | 1,391 | 1,315 | 1,354 | 3,955,300 |
2009/03/23 | 1,325 | 1,370 | 1,313 | 1,347 | 3,862,600 |
2009/03/19 | 1,315 | 1,323 | 1,286 | 1,301 | 2,128,300 |
2009/03/18 | 1,349 | 1,374 | 1,281 | 1,297 | 3,452,100 |
2009/03/17 | 1,279 | 1,329 | 1,263 | 1,329 | 4,356,900 |
2009/03/16 | 1,240 | 1,268 | 1,235 | 1,262 | 3,197,300 |
2009/03/13 | 1,209 | 1,221 | 1,190 | 1,220 | 5,461,500 |
2009/03/12 | 1,177 | 1,198 | 1,156 | 1,156 | 2,817,500 |
2009/03/11 | 1,192 | 1,208 | 1,176 | 1,190 | 4,702,100 |
2009/03/10 | 1,131 | 1,155 | 1,112 | 1,132 | 3,856,200 |
2009/03/09 | 1,172 | 1,197 | 1,115 | 1,131 | 4,029,000 |
2009/03/06 | 1,200 | 1,215 | 1,152 | 1,156 | 6,815,900 |
2009/03/05 | 1,253 | 1,295 | 1,234 | 1,246 | 12,104,900 |
2009/03/04 | 1,118 | 1,220 | 1,103 | 1,213 | 9,628,100 |
2009/03/03 | 1,051 | 1,138 | 1,048 | 1,130 | 5,480,700 |
2009/03/02 | 1,116 | 1,148 | 1,067 | 1,071 | 4,272,700 |
2009/02/27 | 1,120 | 1,172 | 1,118 | 1,155 | 4,945,300 |
2009/02/26 | 1,112 | 1,201 | 1,110 | 1,133 | 8,190,800 |
2009/02/25 | 1,040 | 1,095 | 1,027 | 1,095 | 6,163,100 |
2009/02/24 | 958 | 995 | 932 | 995 | 2,865,000 |
2009/02/23 | 969 | 988 | 940 | 968 | 3,431,400 |
2009/02/20 | 988 | 1,015 | 975 | 1,015 | 3,288,700 |
2009/02/19 | 1,000 | 1,016 | 989 | 998 | 3,544,600 |
2009/02/18 | 1,000 | 1,005 | 982 | 1,000 | 4,952,300 |
2009/02/17 | 1,069 | 1,087 | 1,021 | 1,026 | 3,106,000 |
2009/02/16 | 1,058 | 1,087 | 1,042 | 1,077 | 3,075,700 |
2009/02/13 | 1,127 | 1,127 | 1,041 | 1,058 | 5,684,900 |
2009/02/12 | 1,070 | 1,124 | 1,065 | 1,111 | 3,863,400 |
2009/02/10 | 1,140 | 1,144 | 1,070 | 1,091 | 4,335,900 |
2009/02/09 | 1,116 | 1,156 | 1,105 | 1,111 | 5,231,300 |
2009/02/06 | 1,156 | 1,156 | 1,065 | 1,076 | 6,148,800 |
2009/02/05 | 1,064 | 1,148 | 1,060 | 1,097 | 7,947,400 |
2009/02/04 | 1,018 | 1,081 | 1,009 | 1,073 | 8,124,700 |
2009/02/03 | 948 | 1,018 | 944 | 981 | 5,933,200 |
2009/02/02 | 885 | 958 | 882 | 930 | 4,004,900 |
2009/01/30 | 915 | 915 | 892 | 905 | 3,750,500 |
2009/01/29 | 999 | 1,007 | 909 | 935 | 8,996,600 |
2009/01/28 | 915 | 951 | 904 | 939 | 3,127,500 |
2009/01/27 | 880 | 934 | 878 | 925 | 3,050,600 |
2009/01/26 | 868 | 886 | 838 | 861 | 3,238,400 |
2009/01/23 | 905 | 915 | 895 | 896 | 2,467,000 |
2009/01/22 | 940 | 943 | 900 | 938 | 2,661,900 |
2009/01/21 | 949 | 950 | 929 | 930 | 4,076,800 |
2009/01/20 | 1,003 | 1,005 | 973 | 989 | 2,403,600 |
2009/01/19 | 1,030 | 1,059 | 1,022 | 1,029 | 2,257,800 |
2009/01/16 | 1,021 | 1,028 | 975 | 1,007 | 5,186,200 |
2009/01/15 | 1,046 | 1,047 | 999 | 1,006 | 5,055,500 |
2009/01/14 | 1,096 | 1,132 | 1,078 | 1,106 | 3,114,000 |
2009/01/13 | 1,125 | 1,134 | 1,093 | 1,099 | 3,867,200 |
2009/01/09 | 1,199 | 1,232 | 1,166 | 1,225 | 3,747,800 |
2009/01/08 | 1,205 | 1,230 | 1,186 | 1,188 | 3,019,700 |
2009/01/07 | 1,203 | 1,297 | 1,200 | 1,285 | 6,705,200 |
2009/01/06 | 1,130 | 1,164 | 1,105 | 1,156 | 3,441,400 |
2009/01/05 | 1,098 | 1,108 | 1,089 | 1,095 | 1,798,100 |