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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,260 | 1,260 | 1,240 | 1,250 | 52,000 |
| 1995/12/28 | 1,250 | 1,270 | 1,250 | 1,270 | 62,000 |
| 1995/12/27 | 1,230 | 1,270 | 1,230 | 1,250 | 57,000 |
| 1995/12/26 | 1,220 | 1,220 | 1,210 | 1,210 | 14,000 |
| 1995/12/25 | 1,230 | 1,230 | 1,200 | 1,220 | 222,000 |
| 1995/12/22 | 1,250 | 1,250 | 1,230 | 1,230 | 166,000 |
| 1995/12/21 | 1,220 | 1,250 | 1,220 | 1,250 | 116,000 |
| 1995/12/20 | 1,250 | 1,260 | 1,200 | 1,210 | 236,000 |
| 1995/12/19 | 1,250 | 1,260 | 1,250 | 1,250 | 134,000 |
| 1995/12/18 | 1,280 | 1,290 | 1,270 | 1,270 | 226,000 |
| 1995/12/15 | 1,280 | 1,300 | 1,270 | 1,280 | 116,000 |
| 1995/12/14 | 1,250 | 1,330 | 1,250 | 1,300 | 387,000 |
| 1995/12/13 | 1,250 | 1,250 | 1,240 | 1,240 | 182,000 |
| 1995/12/12 | 1,230 | 1,260 | 1,220 | 1,250 | 85,000 |
| 1995/12/11 | 1,200 | 1,230 | 1,200 | 1,210 | 59,000 |
| 1995/12/08 | 1,200 | 1,220 | 1,190 | 1,190 | 223,000 |
| 1995/12/07 | 1,190 | 1,200 | 1,180 | 1,200 | 63,000 |
| 1995/12/06 | 1,190 | 1,200 | 1,180 | 1,180 | 57,000 |
| 1995/12/05 | 1,190 | 1,200 | 1,180 | 1,190 | 95,000 |
| 1995/12/04 | 1,220 | 1,230 | 1,190 | 1,190 | 174,000 |
| 1995/12/01 | 1,190 | 1,220 | 1,190 | 1,190 | 326,000 |
| 1995/11/30 | 1,200 | 1,220 | 1,190 | 1,200 | 360,000 |
| 1995/11/29 | 1,190 | 1,210 | 1,190 | 1,190 | 204,000 |
| 1995/11/28 | 1,200 | 1,200 | 1,170 | 1,180 | 218,000 |
| 1995/11/27 | 1,170 | 1,220 | 1,170 | 1,200 | 132,000 |
| 1995/11/24 | 1,140 | 1,170 | 1,130 | 1,170 | 391,000 |
| 1995/11/22 | 1,110 | 1,120 | 1,110 | 1,120 | 40,000 |
| 1995/11/21 | 1,110 | 1,130 | 1,110 | 1,120 | 99,000 |
| 1995/11/20 | 1,120 | 1,120 | 1,100 | 1,110 | 34,000 |
| 1995/11/17 | 1,090 | 1,120 | 1,090 | 1,120 | 41,000 |
| 1995/11/16 | 1,100 | 1,100 | 1,080 | 1,090 | 110,000 |
| 1995/11/15 | 1,120 | 1,130 | 1,100 | 1,100 | 89,000 |
| 1995/11/14 | 1,130 | 1,130 | 1,110 | 1,110 | 79,000 |
| 1995/11/13 | 1,120 | 1,120 | 1,110 | 1,110 | 92,000 |
| 1995/11/10 | 1,080 | 1,120 | 1,080 | 1,120 | 20,000 |
| 1995/11/09 | 1,120 | 1,120 | 1,110 | 1,120 | 57,000 |
| 1995/11/08 | 1,100 | 1,120 | 1,080 | 1,120 | 127,000 |
| 1995/11/07 | 1,130 | 1,130 | 1,100 | 1,100 | 83,000 |
| 1995/11/06 | 1,140 | 1,140 | 1,120 | 1,130 | 152,000 |
| 1995/11/02 | 1,130 | 1,140 | 1,120 | 1,140 | 389,000 |
| 1995/11/01 | 1,110 | 1,110 | 1,080 | 1,090 | 130,000 |
| 1995/10/31 | 1,070 | 1,110 | 1,070 | 1,100 | 396,000 |
| 1995/10/30 | 1,080 | 1,080 | 1,060 | 1,080 | 294,000 |
| 1995/10/27 | 1,050 | 1,080 | 1,050 | 1,080 | 167,000 |
| 1995/10/26 | 1,060 | 1,060 | 1,050 | 1,050 | 113,000 |
| 1995/10/25 | 1,050 | 1,090 | 1,050 | 1,070 | 147,000 |
| 1995/10/24 | 1,050 | 1,060 | 1,050 | 1,050 | 185,000 |
| 1995/10/23 | 1,040 | 1,070 | 1,040 | 1,060 | 232,000 |
| 1995/10/20 | 1,000 | 1,050 | 1,000 | 1,040 | 184,000 |
| 1995/10/19 | 997 | 1,000 | 997 | 1,000 | 25,000 |
| 1995/10/18 | 999 | 1,000 | 999 | 1,000 | 32,000 |
| 1995/10/17 | 1,020 | 1,020 | 996 | 998 | 81,000 |
| 1995/10/16 | 992 | 1,020 | 992 | 1,020 | 161,000 |
| 1995/10/13 | 1,020 | 1,030 | 1,010 | 1,010 | 74,000 |
| 1995/10/12 | 1,050 | 1,050 | 1,040 | 1,040 | 56,000 |
| 1995/10/11 | 1,060 | 1,060 | 1,050 | 1,060 | 51,000 |
| 1995/10/09 | 1,090 | 1,090 | 1,080 | 1,080 | 197,000 |
| 1995/10/06 | 1,070 | 1,080 | 1,060 | 1,070 | 96,000 |
| 1995/10/05 | 1,090 | 1,100 | 1,080 | 1,080 | 39,000 |
| 1995/10/04 | 1,090 | 1,100 | 1,080 | 1,080 | 82,000 |
| 1995/10/03 | 1,080 | 1,100 | 1,070 | 1,100 | 39,000 |
| 1995/10/02 | 1,070 | 1,080 | 1,070 | 1,080 | 48,000 |
| 1995/09/29 | 1,120 | 1,150 | 1,110 | 1,110 | 33,000 |
| 1995/09/28 | 1,120 | 1,130 | 1,120 | 1,120 | 50,000 |
| 1995/09/27 | 1,120 | 1,130 | 1,110 | 1,130 | 43,000 |
| 1995/09/26 | 1,110 | 1,120 | 1,100 | 1,110 | 40,000 |
| 1995/09/25 | 1,110 | 1,110 | 1,110 | 1,110 | 98,000 |
| 1995/09/22 | 1,070 | 1,110 | 1,070 | 1,110 | 136,000 |
| 1995/09/21 | 1,130 | 1,140 | 1,110 | 1,110 | 71,000 |
| 1995/09/20 | 1,170 | 1,190 | 1,150 | 1,150 | 71,000 |
| 1995/09/19 | 1,130 | 1,170 | 1,130 | 1,170 | 15,000 |
| 1995/09/18 | 1,180 | 1,200 | 1,140 | 1,140 | 156,000 |
| 1995/09/14 | 1,180 | 1,190 | 1,170 | 1,190 | 124,000 |
| 1995/09/13 | 1,170 | 1,170 | 1,160 | 1,160 | 54,000 |
| 1995/09/12 | 1,130 | 1,180 | 1,130 | 1,180 | 209,000 |
| 1995/09/11 | 1,080 | 1,150 | 1,070 | 1,130 | 163,000 |
| 1995/09/08 | 1,070 | 1,110 | 1,070 | 1,080 | 167,000 |
| 1995/09/07 | 1,060 | 1,070 | 1,060 | 1,060 | 110,000 |
| 1995/09/06 | 1,100 | 1,100 | 1,040 | 1,060 | 90,000 |
| 1995/09/05 | 1,080 | 1,100 | 1,070 | 1,100 | 112,000 |
| 1995/09/04 | 1,130 | 1,130 | 1,090 | 1,110 | 94,000 |
| 1995/09/01 | 1,150 | 1,150 | 1,110 | 1,110 | 52,000 |
| 1995/08/31 | 1,150 | 1,180 | 1,140 | 1,160 | 172,000 |
| 1995/08/30 | 1,140 | 1,150 | 1,130 | 1,150 | 200,000 |
| 1995/08/29 | 1,100 | 1,130 | 1,100 | 1,130 | 120,000 |
| 1995/08/28 | 1,120 | 1,120 | 1,080 | 1,080 | 272,000 |
| 1995/08/25 | 1,060 | 1,110 | 1,050 | 1,110 | 286,000 |
| 1995/08/24 | 1,050 | 1,060 | 1,050 | 1,050 | 190,000 |
| 1995/08/23 | 1,080 | 1,080 | 1,040 | 1,040 | 320,000 |
| 1995/08/22 | 1,080 | 1,090 | 1,070 | 1,070 | 280,000 |
| 1995/08/21 | 1,090 | 1,090 | 1,060 | 1,080 | 352,000 |
| 1995/08/18 | 1,060 | 1,080 | 1,050 | 1,070 | 522,000 |
| 1995/08/17 | 1,040 | 1,050 | 1,030 | 1,040 | 318,000 |
| 1995/08/16 | 1,020 | 1,040 | 1,010 | 1,040 | 284,000 |
| 1995/08/15 | 940 | 980 | 935 | 974 | 315,000 |
| 1995/08/14 | 925 | 940 | 925 | 940 | 125,000 |
| 1995/08/11 | 915 | 925 | 915 | 920 | 173,000 |
| 1995/08/10 | 920 | 920 | 900 | 915 | 106,000 |
| 1995/08/09 | 904 | 911 | 900 | 910 | 193,000 |
| 1995/08/08 | 891 | 897 | 891 | 895 | 40,000 |
| 1995/08/07 | 893 | 900 | 890 | 890 | 54,000 |
| 1995/08/04 | 892 | 893 | 890 | 891 | 27,000 |
| 1995/08/03 | 889 | 905 | 889 | 893 | 138,000 |
| 1995/08/02 | 854 | 880 | 854 | 880 | 56,000 |
| 1995/08/01 | 862 | 863 | 862 | 862 | 89,000 |
| 1995/07/31 | 868 | 890 | 868 | 868 | 116,000 |
| 1995/07/28 | 868 | 870 | 862 | 868 | 113,000 |
| 1995/07/27 | 855 | 868 | 853 | 865 | 66,000 |
| 1995/07/26 | 860 | 860 | 825 | 860 | 158,000 |
| 1995/07/25 | 865 | 867 | 857 | 857 | 142,000 |
| 1995/07/24 | 875 | 875 | 865 | 865 | 17,000 |
| 1995/07/21 | 870 | 880 | 865 | 865 | 134,000 |
| 1995/07/20 | 869 | 869 | 852 | 860 | 86,000 |
| 1995/07/19 | 860 | 863 | 855 | 859 | 275,000 |
| 1995/07/18 | 881 | 892 | 880 | 888 | 74,000 |
| 1995/07/17 | 890 | 910 | 890 | 900 | 76,000 |
| 1995/07/14 | 870 | 890 | 865 | 889 | 96,000 |
| 1995/07/13 | 867 | 870 | 852 | 870 | 204,000 |
| 1995/07/12 | 843 | 897 | 843 | 897 | 121,000 |
| 1995/07/11 | 820 | 828 | 820 | 828 | 105,000 |
| 1995/07/10 | 841 | 841 | 811 | 820 | 238,000 |
| 1995/07/07 | 745 | 780 | 745 | 771 | 395,000 |
| 1995/07/06 | 735 | 744 | 730 | 734 | 102,000 |
| 1995/07/05 | 736 | 740 | 726 | 735 | 80,000 |
| 1995/07/04 | 734 | 740 | 726 | 726 | 56,000 |
| 1995/07/03 | 720 | 724 | 710 | 724 | 53,000 |
| 1995/06/30 | 735 | 735 | 724 | 727 | 89,000 |
| 1995/06/29 | 741 | 743 | 735 | 735 | 160,000 |
| 1995/06/28 | 752 | 755 | 740 | 740 | 65,000 |
| 1995/06/27 | 770 | 772 | 762 | 762 | 30,000 |
| 1995/06/26 | 780 | 783 | 775 | 776 | 180,000 |
| 1995/06/23 | 769 | 786 | 762 | 778 | 82,000 |
| 1995/06/22 | 770 | 770 | 767 | 768 | 60,000 |
| 1995/06/21 | 772 | 772 | 769 | 769 | 82,000 |
| 1995/06/20 | 771 | 780 | 765 | 765 | 102,000 |
| 1995/06/19 | 767 | 771 | 765 | 771 | 28,000 |
| 1995/06/16 | 789 | 789 | 760 | 760 | 76,000 |
| 1995/06/15 | 744 | 744 | 730 | 740 | 248,000 |
| 1995/06/14 | 740 | 745 | 740 | 744 | 134,000 |
| 1995/06/13 | 751 | 755 | 730 | 740 | 105,000 |
| 1995/06/12 | 805 | 815 | 770 | 770 | 130,000 |
| 1995/06/09 | 800 | 810 | 800 | 805 | 328,000 |
| 1995/06/08 | 844 | 844 | 825 | 825 | 32,000 |
| 1995/06/07 | 858 | 858 | 835 | 845 | 115,000 |
| 1995/06/06 | 860 | 860 | 860 | 860 | 28,000 |
| 1995/06/05 | 857 | 880 | 857 | 880 | 32,000 |
| 1995/06/02 | 862 | 864 | 857 | 857 | 54,000 |
| 1995/06/01 | 856 | 870 | 855 | 855 | 165,000 |
| 1995/05/31 | 860 | 860 | 851 | 857 | 79,000 |
| 1995/05/30 | 851 | 860 | 851 | 855 | 321,000 |
| 1995/05/29 | 850 | 851 | 850 | 851 | 53,000 |
| 1995/05/26 | 850 | 869 | 850 | 869 | 78,000 |
| 1995/05/25 | 860 | 860 | 850 | 850 | 74,000 |
| 1995/05/24 | 840 | 860 | 825 | 860 | 51,000 |
| 1995/05/23 | 866 | 870 | 860 | 860 | 237,000 |
| 1995/05/22 | 879 | 890 | 864 | 866 | 59,000 |
| 1995/05/19 | 873 | 899 | 870 | 889 | 107,000 |
| 1995/05/18 | 905 | 905 | 861 | 863 | 84,000 |
| 1995/05/17 | 910 | 911 | 905 | 905 | 86,000 |
| 1995/05/16 | 925 | 925 | 900 | 900 | 77,000 |
| 1995/05/15 | 910 | 928 | 900 | 919 | 76,000 |
| 1995/05/12 | 883 | 902 | 870 | 900 | 386,000 |
| 1995/05/11 | 920 | 920 | 861 | 863 | 162,000 |
| 1995/05/10 | 940 | 944 | 928 | 928 | 77,000 |
| 1995/05/09 | 943 | 952 | 943 | 945 | 96,000 |
| 1995/05/08 | 950 | 954 | 948 | 953 | 110,000 |
| 1995/05/02 | 945 | 948 | 944 | 948 | 49,000 |
| 1995/05/01 | 928 | 950 | 927 | 948 | 28,000 |
| 1995/04/28 | 935 | 935 | 928 | 928 | 25,000 |
| 1995/04/27 | 939 | 939 | 935 | 935 | 47,000 |
| 1995/04/26 | 935 | 935 | 925 | 935 | 46,000 |
| 1995/04/25 | 939 | 943 | 932 | 935 | 65,000 |
| 1995/04/24 | 939 | 939 | 936 | 939 | 107,000 |
| 1995/04/21 | 939 | 939 | 935 | 935 | 111,000 |
| 1995/04/20 | 939 | 939 | 930 | 933 | 62,000 |
| 1995/04/19 | 915 | 925 | 912 | 920 | 39,000 |
| 1995/04/18 | 926 | 926 | 915 | 915 | 55,000 |
| 1995/04/17 | 915 | 915 | 905 | 915 | 29,000 |
| 1995/04/14 | 959 | 959 | 930 | 935 | 19,000 |
| 1995/04/13 | 961 | 967 | 961 | 963 | 11,000 |
| 1995/04/12 | 970 | 975 | 961 | 961 | 44,000 |
| 1995/04/11 | 961 | 962 | 958 | 961 | 42,000 |
| 1995/04/10 | 944 | 960 | 940 | 960 | 26,000 |
| 1995/04/07 | 941 | 945 | 932 | 945 | 16,000 |
| 1995/04/06 | 925 | 940 | 920 | 940 | 37,000 |
| 1995/04/05 | 922 | 930 | 920 | 925 | 51,000 |
| 1995/04/04 | 900 | 920 | 889 | 920 | 53,000 |
| 1995/04/03 | 941 | 941 | 889 | 889 | 63,000 |
| 1995/03/31 | 977 | 977 | 950 | 950 | 90,000 |
| 1995/03/30 | 976 | 976 | 967 | 967 | 22,000 |
| 1995/03/29 | 990 | 990 | 967 | 967 | 62,000 |
| 1995/03/28 | 967 | 991 | 967 | 990 | 37,000 |
| 1995/03/27 | 950 | 970 | 950 | 966 | 44,000 |
| 1995/03/24 | 956 | 957 | 930 | 930 | 177,000 |
| 1995/03/23 | 1,000 | 1,000 | 956 | 956 | 49,000 |
| 1995/03/22 | 1,020 | 1,030 | 1,000 | 1,000 | 38,000 |
| 1995/03/20 | 1,040 | 1,040 | 1,020 | 1,020 | 67,000 |
| 1995/03/17 | 1,040 | 1,070 | 1,040 | 1,040 | 93,000 |
| 1995/03/16 | 1,030 | 1,040 | 1,030 | 1,030 | 74,000 |
| 1995/03/15 | 1,020 | 1,040 | 1,020 | 1,030 | 55,000 |
| 1995/03/14 | 1,040 | 1,040 | 1,020 | 1,020 | 57,000 |
| 1995/03/13 | 1,080 | 1,080 | 1,040 | 1,040 | 22,000 |
| 1995/03/10 | 1,060 | 1,060 | 1,020 | 1,060 | 110,000 |
| 1995/03/09 | 1,100 | 1,100 | 1,080 | 1,100 | 99,000 |
| 1995/03/08 | 1,060 | 1,090 | 1,050 | 1,080 | 69,000 |
| 1995/03/07 | 1,060 | 1,070 | 1,050 | 1,060 | 67,000 |
| 1995/03/06 | 1,080 | 1,080 | 1,050 | 1,080 | 49,000 |
| 1995/03/03 | 1,060 | 1,080 | 1,060 | 1,060 | 82,000 |
| 1995/03/02 | 1,090 | 1,100 | 1,070 | 1,070 | 54,000 |
| 1995/03/01 | 1,080 | 1,080 | 1,060 | 1,060 | 33,000 |
| 1995/02/28 | 1,080 | 1,080 | 1,060 | 1,080 | 119,000 |
| 1995/02/27 | 1,030 | 1,050 | 1,020 | 1,020 | 43,000 |
| 1995/02/24 | 1,150 | 1,150 | 1,130 | 1,130 | 47,000 |
| 1995/02/23 | 1,180 | 1,180 | 1,130 | 1,140 | 28,000 |
| 1995/02/22 | 1,200 | 1,210 | 1,200 | 1,200 | 65,000 |
| 1995/02/21 | 1,180 | 1,200 | 1,180 | 1,200 | 44,000 |
| 1995/02/20 | 1,190 | 1,190 | 1,180 | 1,190 | 11,000 |
| 1995/02/17 | 1,170 | 1,190 | 1,150 | 1,180 | 69,000 |
| 1995/02/16 | 1,170 | 1,180 | 1,170 | 1,170 | 84,000 |
| 1995/02/15 | 1,200 | 1,200 | 1,180 | 1,190 | 41,000 |
| 1995/02/14 | 1,230 | 1,230 | 1,210 | 1,210 | 80,000 |
| 1995/02/13 | 1,220 | 1,230 | 1,200 | 1,230 | 53,000 |
| 1995/02/10 | 1,190 | 1,220 | 1,180 | 1,220 | 84,000 |
| 1995/02/09 | 1,220 | 1,230 | 1,200 | 1,200 | 74,000 |
| 1995/02/08 | 1,210 | 1,210 | 1,180 | 1,180 | 51,000 |
| 1995/02/07 | 1,260 | 1,260 | 1,230 | 1,230 | 27,000 |
| 1995/02/06 | 1,260 | 1,270 | 1,250 | 1,270 | 45,000 |
| 1995/02/03 | 1,290 | 1,290 | 1,250 | 1,280 | 36,000 |
| 1995/02/02 | 1,300 | 1,300 | 1,270 | 1,300 | 44,000 |
| 1995/02/01 | 1,330 | 1,350 | 1,310 | 1,320 | 31,000 |
| 1995/01/31 | 1,350 | 1,390 | 1,350 | 1,350 | 179,000 |
| 1995/01/30 | 1,320 | 1,390 | 1,320 | 1,370 | 285,000 |
| 1995/01/27 | 1,300 | 1,320 | 1,300 | 1,320 | 304,000 |
| 1995/01/26 | 1,270 | 1,290 | 1,260 | 1,280 | 110,000 |
| 1995/01/25 | 1,200 | 1,280 | 1,200 | 1,250 | 164,000 |
| 1995/01/24 | 1,190 | 1,220 | 1,170 | 1,170 | 234,000 |
| 1995/01/23 | 1,230 | 1,240 | 1,170 | 1,170 | 377,000 |
| 1995/01/20 | 1,250 | 1,250 | 1,240 | 1,240 | 68,000 |
| 1995/01/19 | 1,260 | 1,270 | 1,240 | 1,250 | 353,000 |
| 1995/01/18 | 1,250 | 1,320 | 1,250 | 1,260 | 245,000 |
| 1995/01/17 | 1,200 | 1,230 | 1,190 | 1,230 | 62,000 |
| 1995/01/13 | 1,200 | 1,200 | 1,200 | 1,200 | 77,000 |
| 1995/01/12 | 1,220 | 1,220 | 1,200 | 1,200 | 13,000 |
| 1995/01/11 | 1,220 | 1,230 | 1,220 | 1,230 | 110,000 |
| 1995/01/10 | 1,200 | 1,220 | 1,190 | 1,220 | 125,000 |
| 1995/01/09 | 1,210 | 1,210 | 1,210 | 1,210 | 43,000 |
| 1995/01/06 | 1,230 | 1,240 | 1,220 | 1,230 | 73,000 |
| 1995/01/05 | 1,260 | 1,260 | 1,250 | 1,250 | 29,000 |
| 1995/01/04 | 1,290 | 1,300 | 1,270 | 1,270 | 40,000 |