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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,611 | 1,625 | 1,595 | 1,623 | 521,000 |
| 2003/12/29 | 1,596 | 1,608 | 1,585 | 1,608 | 541,000 |
| 2003/12/26 | 1,570 | 1,590 | 1,568 | 1,583 | 394,000 |
| 2003/12/25 | 1,619 | 1,619 | 1,590 | 1,599 | 508,000 |
| 2003/12/24 | 1,582 | 1,618 | 1,577 | 1,618 | 1,563,000 |
| 2003/12/22 | 1,500 | 1,553 | 1,492 | 1,552 | 717,000 |
| 2003/12/19 | 1,495 | 1,498 | 1,475 | 1,498 | 297,000 |
| 2003/12/18 | 1,491 | 1,498 | 1,462 | 1,462 | 264,000 |
| 2003/12/17 | 1,515 | 1,516 | 1,462 | 1,490 | 508,000 |
| 2003/12/16 | 1,480 | 1,501 | 1,473 | 1,501 | 538,000 |
| 2003/12/15 | 1,549 | 1,549 | 1,506 | 1,522 | 401,000 |
| 2003/12/12 | 1,480 | 1,520 | 1,480 | 1,499 | 1,114,000 |
| 2003/12/11 | 1,480 | 1,509 | 1,472 | 1,480 | 1,494,000 |
| 2003/12/10 | 1,515 | 1,539 | 1,483 | 1,500 | 1,446,000 |
| 2003/12/09 | 1,627 | 1,674 | 1,525 | 1,555 | 3,852,000 |
| 2003/12/08 | 1,522 | 1,635 | 1,522 | 1,625 | 3,370,000 |
| 2003/12/05 | 1,532 | 1,546 | 1,520 | 1,540 | 627,000 |
| 2003/12/04 | 1,531 | 1,540 | 1,515 | 1,531 | 877,000 |
| 2003/12/03 | 1,529 | 1,548 | 1,502 | 1,545 | 1,106,000 |
| 2003/12/02 | 1,470 | 1,539 | 1,470 | 1,535 | 2,406,000 |
| 2003/12/01 | 1,388 | 1,459 | 1,375 | 1,451 | 661,000 |
| 2003/11/28 | 1,411 | 1,428 | 1,378 | 1,395 | 509,000 |
| 2003/11/27 | 1,404 | 1,417 | 1,391 | 1,410 | 585,000 |
| 2003/11/26 | 1,353 | 1,389 | 1,345 | 1,373 | 590,000 |
| 2003/11/25 | 1,397 | 1,397 | 1,350 | 1,350 | 495,000 |
| 2003/11/21 | 1,318 | 1,345 | 1,302 | 1,342 | 861,000 |
| 2003/11/20 | 1,265 | 1,316 | 1,240 | 1,298 | 1,059,000 |
| 2003/11/19 | 1,259 | 1,290 | 1,252 | 1,263 | 1,375,000 |
| 2003/11/18 | 1,311 | 1,336 | 1,280 | 1,319 | 1,155,000 |
| 2003/11/17 | 1,370 | 1,370 | 1,315 | 1,340 | 671,000 |
| 2003/11/14 | 1,459 | 1,471 | 1,403 | 1,410 | 1,005,000 |
| 2003/11/13 | 1,413 | 1,479 | 1,409 | 1,479 | 1,314,000 |
| 2003/11/12 | 1,424 | 1,454 | 1,380 | 1,393 | 932,000 |
| 2003/11/11 | 1,450 | 1,464 | 1,435 | 1,453 | 1,056,000 |
| 2003/11/10 | 1,503 | 1,503 | 1,461 | 1,483 | 1,037,000 |
| 2003/11/07 | 1,529 | 1,529 | 1,453 | 1,519 | 1,514,000 |
| 2003/11/06 | 1,510 | 1,540 | 1,490 | 1,515 | 2,062,000 |
| 2003/11/05 | 1,497 | 1,529 | 1,470 | 1,529 | 2,749,000 |
| 2003/11/04 | 1,454 | 1,487 | 1,418 | 1,481 | 2,735,000 |
| 2003/10/31 | 1,398 | 1,437 | 1,360 | 1,434 | 3,570,000 |
| 2003/10/30 | 1,311 | 1,370 | 1,294 | 1,364 | 1,749,000 |
| 2003/10/29 | 1,305 | 1,314 | 1,270 | 1,306 | 1,946,000 |
| 2003/10/28 | 1,300 | 1,311 | 1,212 | 1,280 | 1,812,000 |
| 2003/10/27 | 1,212 | 1,270 | 1,200 | 1,270 | 778,000 |
| 2003/10/24 | 1,221 | 1,260 | 1,201 | 1,230 | 648,000 |
| 2003/10/23 | 1,272 | 1,279 | 1,189 | 1,195 | 873,000 |
| 2003/10/22 | 1,330 | 1,333 | 1,282 | 1,282 | 2,398,000 |
| 2003/10/21 | 1,315 | 1,320 | 1,290 | 1,294 | 2,403,000 |
| 2003/10/20 | 1,202 | 1,285 | 1,184 | 1,275 | 2,130,000 |
| 2003/10/17 | 1,239 | 1,244 | 1,197 | 1,202 | 900,000 |
| 2003/10/16 | 1,252 | 1,252 | 1,201 | 1,234 | 1,129,000 |
| 2003/10/15 | 1,250 | 1,265 | 1,230 | 1,247 | 1,271,000 |
| 2003/10/14 | 1,237 | 1,240 | 1,220 | 1,230 | 1,873,000 |
| 2003/10/10 | 1,138 | 1,220 | 1,120 | 1,210 | 5,260,000 |
| 2003/10/09 | 1,113 | 1,113 | 1,023 | 1,058 | 2,350,000 |
| 2003/10/08 | 1,169 | 1,169 | 1,121 | 1,133 | 519,000 |
| 2003/10/07 | 1,150 | 1,177 | 1,150 | 1,172 | 509,000 |
| 2003/10/06 | 1,190 | 1,197 | 1,151 | 1,151 | 675,000 |
| 2003/10/03 | 1,136 | 1,181 | 1,120 | 1,171 | 1,514,000 |
| 2003/10/02 | 1,181 | 1,192 | 1,135 | 1,146 | 1,041,000 |
| 2003/10/01 | 1,210 | 1,210 | 1,167 | 1,176 | 937,000 |
| 2003/09/30 | 1,200 | 1,250 | 1,200 | 1,210 | 2,178,000 |
| 2003/09/29 | 1,129 | 1,186 | 1,120 | 1,180 | 1,509,000 |
| 2003/09/26 | 1,108 | 1,125 | 1,102 | 1,115 | 867,000 |
| 2003/09/25 | 1,098 | 1,149 | 1,078 | 1,148 | 885,000 |
| 2003/09/24 | 1,113 | 1,164 | 1,098 | 1,118 | 1,515,000 |
| 2003/09/22 | 1,170 | 1,170 | 1,096 | 1,112 | 1,581,000 |
| 2003/09/19 | 1,208 | 1,210 | 1,161 | 1,190 | 1,845,000 |
| 2003/09/18 | 1,259 | 1,259 | 1,222 | 1,228 | 1,323,000 |
| 2003/09/17 | 1,263 | 1,265 | 1,243 | 1,246 | 1,083,000 |
| 2003/09/16 | 1,260 | 1,260 | 1,236 | 1,248 | 644,000 |
| 2003/09/12 | 1,256 | 1,263 | 1,214 | 1,255 | 1,332,000 |
| 2003/09/11 | 1,229 | 1,265 | 1,223 | 1,236 | 938,000 |
| 2003/09/10 | 1,250 | 1,250 | 1,221 | 1,229 | 894,000 |
| 2003/09/09 | 1,244 | 1,263 | 1,244 | 1,250 | 953,000 |
| 2003/09/08 | 1,236 | 1,252 | 1,233 | 1,234 | 880,000 |
| 2003/09/05 | 1,233 | 1,248 | 1,230 | 1,241 | 690,000 |
| 2003/09/04 | 1,284 | 1,284 | 1,236 | 1,240 | 1,251,000 |
| 2003/09/03 | 1,327 | 1,327 | 1,278 | 1,289 | 751,000 |
| 2003/09/02 | 1,302 | 1,320 | 1,260 | 1,313 | 1,155,000 |
| 2003/09/01 | 1,305 | 1,310 | 1,291 | 1,299 | 591,000 |
| 2003/08/29 | 1,269 | 1,301 | 1,269 | 1,290 | 720,000 |
| 2003/08/28 | 1,290 | 1,291 | 1,252 | 1,256 | 1,550,000 |
| 2003/08/27 | 1,345 | 1,345 | 1,291 | 1,293 | 1,320,000 |
| 2003/08/26 | 1,300 | 1,340 | 1,283 | 1,324 | 3,138,000 |
| 2003/08/25 | 1,300 | 1,320 | 1,281 | 1,302 | 2,076,000 |
| 2003/08/22 | 1,427 | 1,439 | 1,350 | 1,360 | 1,498,000 |
| 2003/08/21 | 1,384 | 1,420 | 1,383 | 1,408 | 794,000 |
| 2003/08/20 | 1,450 | 1,451 | 1,403 | 1,420 | 679,000 |
| 2003/08/19 | 1,404 | 1,460 | 1,390 | 1,452 | 1,533,000 |
| 2003/08/18 | 1,399 | 1,400 | 1,378 | 1,397 | 1,115,000 |
| 2003/08/15 | 1,334 | 1,380 | 1,311 | 1,371 | 2,060,000 |
| 2003/08/14 | 1,300 | 1,329 | 1,298 | 1,305 | 948,000 |
| 2003/08/13 | 1,294 | 1,325 | 1,290 | 1,305 | 1,097,000 |
| 2003/08/12 | 1,320 | 1,320 | 1,275 | 1,290 | 1,342,000 |
| 2003/08/11 | 1,259 | 1,320 | 1,254 | 1,300 | 2,061,000 |
| 2003/08/08 | 1,225 | 1,252 | 1,207 | 1,228 | 999,000 |
| 2003/08/07 | 1,258 | 1,295 | 1,245 | 1,247 | 826,000 |
| 2003/08/06 | 1,238 | 1,305 | 1,236 | 1,257 | 1,567,000 |
| 2003/08/05 | 1,360 | 1,361 | 1,236 | 1,298 | 3,710,000 |
| 2003/08/04 | 1,285 | 1,418 | 1,240 | 1,357 | 4,103,000 |
| 2003/08/01 | 1,193 | 1,320 | 1,182 | 1,280 | 2,814,000 |
| 2003/07/31 | 1,200 | 1,220 | 1,145 | 1,153 | 1,419,000 |
| 2003/07/30 | 1,138 | 1,188 | 1,138 | 1,138 | 770,000 |
| 2003/07/29 | 1,205 | 1,212 | 1,142 | 1,158 | 1,038,000 |
| 2003/07/28 | 1,183 | 1,215 | 1,151 | 1,205 | 1,967,000 |
| 2003/07/25 | 1,049 | 1,205 | 1,046 | 1,163 | 3,706,000 |
| 2003/07/24 | 1,007 | 1,030 | 1,002 | 1,009 | 1,350,000 |
| 2003/07/23 | 993 | 1,020 | 993 | 994 | 1,421,000 |
| 2003/07/22 | 969 | 995 | 941 | 990 | 856,000 |
| 2003/07/18 | 940 | 1,010 | 935 | 995 | 1,285,000 |
| 2003/07/17 | 940 | 961 | 926 | 940 | 755,000 |
| 2003/07/16 | 974 | 990 | 950 | 980 | 1,107,000 |
| 2003/07/15 | 943 | 952 | 935 | 948 | 827,000 |
| 2003/07/14 | 886 | 928 | 886 | 913 | 842,000 |
| 2003/07/11 | 890 | 894 | 880 | 889 | 443,000 |
| 2003/07/10 | 917 | 923 | 904 | 908 | 848,000 |
| 2003/07/09 | 950 | 950 | 902 | 918 | 709,000 |
| 2003/07/08 | 980 | 990 | 946 | 955 | 979,000 |
| 2003/07/07 | 885 | 950 | 879 | 940 | 1,680,000 |
| 2003/07/04 | 830 | 877 | 818 | 871 | 656,000 |
| 2003/07/03 | 888 | 890 | 820 | 830 | 787,000 |
| 2003/07/02 | 847 | 880 | 811 | 878 | 1,021,000 |
| 2003/07/01 | 832 | 854 | 805 | 842 | 1,284,000 |
| 2003/06/30 | 881 | 882 | 832 | 832 | 665,000 |
| 2003/06/27 | 860 | 905 | 855 | 880 | 1,345,000 |
| 2003/06/26 | 825 | 864 | 820 | 856 | 1,072,000 |
| 2003/06/25 | 770 | 827 | 770 | 816 | 1,072,000 |
| 2003/06/24 | 780 | 790 | 765 | 769 | 502,000 |
| 2003/06/23 | 785 | 800 | 775 | 800 | 1,066,000 |
| 2003/06/20 | 740 | 774 | 732 | 773 | 997,000 |
| 2003/06/19 | 730 | 744 | 703 | 738 | 920,000 |
| 2003/06/18 | 726 | 734 | 720 | 730 | 422,000 |
| 2003/06/17 | 723 | 727 | 715 | 719 | 813,000 |
| 2003/06/16 | 704 | 709 | 700 | 709 | 161,000 |
| 2003/06/13 | 702 | 704 | 690 | 701 | 445,000 |
| 2003/06/12 | 703 | 711 | 692 | 695 | 326,000 |
| 2003/06/11 | 710 | 710 | 698 | 703 | 308,000 |
| 2003/06/10 | 701 | 728 | 691 | 715 | 614,000 |
| 2003/06/09 | 716 | 716 | 700 | 701 | 395,000 |
| 2003/06/06 | 703 | 715 | 703 | 715 | 392,000 |
| 2003/06/05 | 718 | 720 | 704 | 717 | 713,000 |
| 2003/06/04 | 720 | 733 | 713 | 722 | 420,000 |
| 2003/06/03 | 735 | 738 | 721 | 737 | 749,000 |
| 2003/06/02 | 698 | 737 | 690 | 737 | 1,389,000 |
| 2003/05/30 | 698 | 698 | 670 | 680 | 439,000 |
| 2003/05/29 | 691 | 700 | 683 | 700 | 916,000 |
| 2003/05/28 | 668 | 680 | 667 | 673 | 954,000 |
| 2003/05/27 | 660 | 663 | 651 | 652 | 401,000 |
| 2003/05/26 | 660 | 669 | 654 | 663 | 384,000 |
| 2003/05/23 | 660 | 671 | 659 | 665 | 191,000 |
| 2003/05/22 | 663 | 670 | 650 | 659 | 185,000 |
| 2003/05/21 | 666 | 671 | 650 | 662 | 350,000 |
| 2003/05/20 | 680 | 684 | 676 | 683 | 228,000 |
| 2003/05/19 | 678 | 695 | 655 | 689 | 316,000 |
| 2003/05/16 | 683 | 683 | 673 | 678 | 540,000 |
| 2003/05/15 | 681 | 685 | 660 | 674 | 600,000 |
| 2003/05/14 | 660 | 678 | 656 | 672 | 513,000 |
| 2003/05/13 | 684 | 685 | 660 | 670 | 405,000 |
| 2003/05/12 | 660 | 689 | 654 | 687 | 1,058,000 |
| 2003/05/09 | 636 | 650 | 626 | 650 | 1,269,000 |
| 2003/05/08 | 616 | 635 | 611 | 628 | 1,191,000 |
| 2003/05/07 | 598 | 610 | 594 | 606 | 571,000 |
| 2003/05/06 | 594 | 600 | 589 | 589 | 283,000 |
| 2003/05/02 | 600 | 600 | 587 | 594 | 295,000 |
| 2003/05/01 | 601 | 605 | 597 | 601 | 422,000 |
| 2003/04/30 | 615 | 616 | 602 | 610 | 808,000 |
| 2003/04/28 | 589 | 610 | 585 | 608 | 1,538,000 |
| 2003/04/25 | 571 | 590 | 566 | 579 | 559,000 |
| 2003/04/24 | 569 | 578 | 566 | 573 | 487,000 |
| 2003/04/23 | 579 | 579 | 557 | 560 | 589,000 |
| 2003/04/22 | 573 | 596 | 573 | 589 | 327,000 |
| 2003/04/21 | 576 | 599 | 568 | 593 | 419,000 |
| 2003/04/18 | 609 | 609 | 578 | 580 | 661,000 |
| 2003/04/17 | 595 | 599 | 588 | 599 | 470,000 |
| 2003/04/16 | 606 | 615 | 591 | 597 | 637,000 |
| 2003/04/15 | 596 | 617 | 596 | 617 | 384,000 |
| 2003/04/14 | 620 | 620 | 595 | 606 | 345,000 |
| 2003/04/11 | 628 | 629 | 615 | 620 | 379,000 |
| 2003/04/10 | 612 | 629 | 612 | 628 | 547,000 |
| 2003/04/09 | 620 | 624 | 615 | 615 | 298,000 |
| 2003/04/08 | 622 | 622 | 612 | 616 | 296,000 |
| 2003/04/07 | 615 | 631 | 612 | 612 | 590,000 |
| 2003/04/04 | 604 | 615 | 600 | 614 | 502,000 |
| 2003/04/03 | 608 | 609 | 596 | 603 | 356,000 |
| 2003/04/02 | 600 | 604 | 588 | 602 | 755,000 |
| 2003/04/01 | 572 | 600 | 571 | 600 | 533,000 |
| 2003/03/31 | 581 | 592 | 578 | 587 | 425,000 |
| 2003/03/28 | 592 | 599 | 577 | 587 | 742,000 |
| 2003/03/27 | 601 | 603 | 597 | 601 | 257,000 |
| 2003/03/26 | 611 | 611 | 600 | 605 | 586,000 |
| 2003/03/25 | 599 | 625 | 599 | 607 | 595,000 |
| 2003/03/24 | 605 | 626 | 605 | 619 | 1,141,000 |
| 2003/03/20 | 590 | 604 | 586 | 601 | 670,000 |
| 2003/03/19 | 606 | 606 | 591 | 595 | 199,000 |
| 2003/03/18 | 599 | 615 | 591 | 607 | 946,000 |
| 2003/03/17 | 579 | 590 | 570 | 581 | 384,000 |
| 2003/03/14 | 565 | 599 | 565 | 599 | 1,287,000 |
| 2003/03/13 | 560 | 568 | 560 | 565 | 238,000 |
| 2003/03/12 | 564 | 567 | 558 | 558 | 166,000 |
| 2003/03/11 | 546 | 564 | 540 | 551 | 161,000 |
| 2003/03/10 | 548 | 558 | 541 | 550 | 267,000 |
| 2003/03/07 | 570 | 576 | 558 | 558 | 467,000 |
| 2003/03/06 | 569 | 575 | 561 | 566 | 354,000 |
| 2003/03/05 | 563 | 575 | 557 | 574 | 231,000 |
| 2003/03/04 | 580 | 581 | 563 | 563 | 260,000 |
| 2003/03/03 | 591 | 591 | 580 | 582 | 284,000 |
| 2003/02/28 | 567 | 584 | 567 | 581 | 296,000 |
| 2003/02/27 | 562 | 569 | 561 | 569 | 175,000 |
| 2003/02/26 | 560 | 566 | 557 | 561 | 304,000 |
| 2003/02/25 | 553 | 554 | 545 | 550 | 104,000 |
| 2003/02/24 | 552 | 563 | 552 | 563 | 135,000 |
| 2003/02/21 | 575 | 579 | 540 | 562 | 185,000 |
| 2003/02/20 | 586 | 586 | 575 | 583 | 198,000 |
| 2003/02/19 | 574 | 585 | 570 | 580 | 346,000 |
| 2003/02/18 | 572 | 572 | 561 | 565 | 471,000 |
| 2003/02/17 | 590 | 590 | 562 | 563 | 441,000 |
| 2003/02/14 | 600 | 601 | 562 | 572 | 564,000 |
| 2003/02/13 | 603 | 610 | 600 | 601 | 955,000 |
| 2003/02/12 | 588 | 601 | 584 | 599 | 1,117,000 |
| 2003/02/10 | 558 | 585 | 558 | 581 | 1,432,000 |
| 2003/02/07 | 551 | 557 | 546 | 556 | 184,000 |
| 2003/02/06 | 560 | 560 | 550 | 555 | 302,000 |
| 2003/02/05 | 555 | 565 | 548 | 558 | 832,000 |
| 2003/02/04 | 540 | 559 | 540 | 559 | 944,000 |
| 2003/02/03 | 530 | 538 | 524 | 538 | 685,000 |
| 2003/01/31 | 520 | 524 | 516 | 520 | 183,000 |
| 2003/01/30 | 511 | 537 | 511 | 526 | 245,000 |
| 2003/01/29 | 518 | 525 | 515 | 520 | 263,000 |
| 2003/01/28 | 519 | 532 | 516 | 517 | 211,000 |
| 2003/01/27 | 528 | 537 | 520 | 529 | 591,000 |
| 2003/01/24 | 510 | 520 | 510 | 518 | 314,000 |
| 2003/01/23 | 508 | 515 | 505 | 505 | 339,000 |
| 2003/01/22 | 527 | 527 | 515 | 517 | 318,000 |
| 2003/01/21 | 526 | 529 | 516 | 518 | 164,000 |
| 2003/01/20 | 533 | 533 | 521 | 530 | 342,000 |
| 2003/01/17 | 513 | 523 | 508 | 520 | 456,000 |
| 2003/01/16 | 514 | 519 | 498 | 499 | 1,101,000 |
| 2003/01/15 | 517 | 545 | 511 | 524 | 1,200,000 |
| 2003/01/14 | 498 | 529 | 498 | 527 | 1,941,000 |
| 2003/01/10 | 485 | 506 | 472 | 497 | 2,883,000 |
| 2003/01/09 | 446 | 486 | 443 | 478 | 2,757,000 |
| 2003/01/08 | 442 | 450 | 442 | 447 | 853,000 |
| 2003/01/07 | 441 | 442 | 437 | 437 | 272,000 |
| 2003/01/06 | 437 | 437 | 433 | 436 | 126,000 |