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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,942 | 2,942 | 2,893 | 2,930 | 585,700 |
| 2020/12/29 | 2,875 | 2,927 | 2,855 | 2,926 | 854,500 |
| 2020/12/28 | 2,880 | 2,891 | 2,845 | 2,862 | 584,900 |
| 2020/12/25 | 2,834 | 2,863 | 2,832 | 2,857 | 323,800 |
| 2020/12/24 | 2,790 | 2,838 | 2,785 | 2,825 | 366,300 |
| 2020/12/23 | 2,770 | 2,789 | 2,749 | 2,782 | 575,400 |
| 2020/12/22 | 2,808 | 2,839 | 2,778 | 2,787 | 605,900 |
| 2020/12/21 | 2,826 | 2,858 | 2,783 | 2,834 | 619,000 |
| 2020/12/18 | 2,879 | 2,879 | 2,834 | 2,849 | 814,500 |
| 2020/12/17 | 2,909 | 2,922 | 2,888 | 2,903 | 512,100 |
| 2020/12/16 | 2,885 | 2,903 | 2,876 | 2,889 | 622,000 |
| 2020/12/15 | 2,915 | 2,915 | 2,876 | 2,892 | 440,000 |
| 2020/12/14 | 2,905 | 2,941 | 2,896 | 2,932 | 365,500 |
| 2020/12/11 | 2,957 | 2,974 | 2,886 | 2,927 | 727,600 |
| 2020/12/10 | 2,978 | 2,990 | 2,939 | 2,941 | 403,800 |
| 2020/12/09 | 2,958 | 2,996 | 2,957 | 2,975 | 379,500 |
| 2020/12/08 | 2,922 | 2,959 | 2,915 | 2,946 | 340,500 |
| 2020/12/07 | 3,000 | 3,010 | 2,949 | 2,959 | 420,700 |
| 2020/12/04 | 2,949 | 2,980 | 2,935 | 2,960 | 405,800 |
| 2020/12/03 | 2,964 | 2,976 | 2,914 | 2,925 | 389,000 |
| 2020/12/02 | 2,965 | 2,969 | 2,921 | 2,953 | 587,200 |
| 2020/12/01 | 2,902 | 2,958 | 2,901 | 2,940 | 495,900 |
| 2020/11/30 | 2,995 | 2,995 | 2,887 | 2,891 | 782,900 |
| 2020/11/27 | 2,928 | 2,993 | 2,902 | 2,986 | 750,600 |
| 2020/11/26 | 2,935 | 2,948 | 2,892 | 2,901 | 667,000 |
| 2020/11/25 | 3,000 | 3,020 | 2,931 | 2,931 | 1,018,400 |
| 2020/11/24 | 2,946 | 2,986 | 2,932 | 2,958 | 902,900 |
| 2020/11/20 | 2,804 | 2,905 | 2,804 | 2,896 | 828,600 |
| 2020/11/19 | 2,816 | 2,837 | 2,796 | 2,824 | 572,100 |
| 2020/11/18 | 2,818 | 2,859 | 2,807 | 2,814 | 741,400 |
| 2020/11/17 | 2,871 | 2,876 | 2,825 | 2,837 | 721,000 |
| 2020/11/16 | 2,883 | 2,886 | 2,849 | 2,849 | 761,700 |
| 2020/11/13 | 2,830 | 2,851 | 2,783 | 2,809 | 984,600 |
| 2020/11/12 | 2,850 | 2,887 | 2,789 | 2,823 | 1,106,700 |
| 2020/11/11 | 2,916 | 2,926 | 2,851 | 2,852 | 1,280,200 |
| 2020/11/10 | 2,800 | 2,862 | 2,781 | 2,838 | 1,494,200 |
| 2020/11/09 | 2,709 | 2,744 | 2,673 | 2,705 | 1,078,200 |
| 2020/11/06 | 2,608 | 2,697 | 2,606 | 2,690 | 1,046,000 |
| 2020/11/05 | 2,610 | 2,610 | 2,546 | 2,591 | 1,371,200 |
| 2020/11/04 | 2,660 | 2,684 | 2,608 | 2,656 | 1,321,200 |
| 2020/11/02 | 2,588 | 2,652 | 2,579 | 2,595 | 1,105,400 |
| 2020/10/30 | 2,653 | 2,680 | 2,528 | 2,560 | 2,024,000 |
| 2020/10/29 | 2,771 | 2,784 | 2,693 | 2,703 | 2,205,000 |
| 2020/10/28 | 2,900 | 2,925 | 2,701 | 2,843 | 2,754,600 |
| 2020/10/27 | 3,000 | 3,020 | 2,953 | 2,975 | 1,612,800 |
| 2020/10/26 | 3,050 | 3,105 | 3,040 | 3,075 | 1,657,400 |
| 2020/10/23 | 3,675 | 3,715 | 2,990 | 3,050 | 5,731,100 |
| 2020/10/22 | 3,670 | 3,680 | 3,650 | 3,665 | 334,100 |
| 2020/10/21 | 3,630 | 3,695 | 3,630 | 3,685 | 393,600 |
| 2020/10/20 | 3,640 | 3,645 | 3,620 | 3,630 | 353,000 |
| 2020/10/19 | 3,675 | 3,710 | 3,665 | 3,675 | 310,600 |
| 2020/10/16 | 3,640 | 3,670 | 3,620 | 3,630 | 363,200 |
| 2020/10/15 | 3,640 | 3,670 | 3,630 | 3,650 | 370,700 |
| 2020/10/14 | 3,660 | 3,675 | 3,605 | 3,650 | 636,300 |
| 2020/10/13 | 3,655 | 3,715 | 3,620 | 3,700 | 681,100 |
| 2020/10/12 | 3,720 | 3,730 | 3,665 | 3,665 | 674,200 |
| 2020/10/09 | 3,765 | 3,785 | 3,715 | 3,720 | 974,500 |
| 2020/10/08 | 3,790 | 3,805 | 3,765 | 3,785 | 682,300 |
| 2020/10/07 | 3,750 | 3,810 | 3,745 | 3,790 | 593,000 |
| 2020/10/06 | 3,800 | 3,800 | 3,740 | 3,790 | 620,700 |
| 2020/10/05 | 3,790 | 3,820 | 3,715 | 3,740 | 918,900 |
| 2020/10/02 | 3,770 | 3,820 | 3,695 | 3,730 | 1,128,900 |
| 2020/09/30 | 3,810 | 3,835 | 3,790 | 3,800 | 968,500 |
| 2020/09/29 | 3,795 | 3,815 | 3,740 | 3,800 | 624,700 |
| 2020/09/28 | 3,765 | 3,790 | 3,750 | 3,780 | 663,000 |
| 2020/09/25 | 3,750 | 3,760 | 3,720 | 3,745 | 597,300 |
| 2020/09/24 | 3,685 | 3,735 | 3,670 | 3,725 | 806,800 |
| 2020/09/23 | 3,655 | 3,700 | 3,645 | 3,685 | 472,900 |
| 2020/09/18 | 3,655 | 3,690 | 3,650 | 3,680 | 470,300 |
| 2020/09/17 | 3,670 | 3,680 | 3,630 | 3,650 | 428,200 |
| 2020/09/16 | 3,695 | 3,710 | 3,675 | 3,675 | 514,200 |
| 2020/09/15 | 3,720 | 3,745 | 3,705 | 3,730 | 497,000 |
| 2020/09/14 | 3,725 | 3,760 | 3,715 | 3,755 | 544,800 |
| 2020/09/11 | 3,700 | 3,735 | 3,660 | 3,710 | 1,087,500 |
| 2020/09/10 | 3,700 | 3,720 | 3,680 | 3,710 | 773,800 |
| 2020/09/09 | 3,660 | 3,725 | 3,645 | 3,710 | 853,500 |
| 2020/09/08 | 3,715 | 3,725 | 3,665 | 3,675 | 682,300 |
| 2020/09/07 | 3,700 | 3,740 | 3,690 | 3,715 | 674,100 |
| 2020/09/04 | 3,665 | 3,720 | 3,650 | 3,700 | 681,300 |
| 2020/09/03 | 3,780 | 3,785 | 3,730 | 3,740 | 613,300 |
| 2020/09/02 | 3,730 | 3,780 | 3,715 | 3,755 | 612,100 |
| 2020/09/01 | 3,700 | 3,770 | 3,690 | 3,750 | 801,200 |
| 2020/08/31 | 3,725 | 3,790 | 3,685 | 3,720 | 1,145,700 |
| 2020/08/28 | 3,695 | 3,750 | 3,590 | 3,665 | 1,032,400 |
| 2020/08/27 | 3,660 | 3,695 | 3,650 | 3,685 | 370,900 |
| 2020/08/26 | 3,710 | 3,710 | 3,680 | 3,680 | 421,000 |
| 2020/08/25 | 3,635 | 3,720 | 3,635 | 3,680 | 1,019,400 |
| 2020/08/24 | 3,650 | 3,650 | 3,520 | 3,565 | 1,099,800 |
| 2020/08/21 | 3,615 | 3,665 | 3,595 | 3,660 | 811,900 |
| 2020/08/20 | 3,530 | 3,650 | 3,520 | 3,590 | 1,296,900 |
| 2020/08/19 | 3,540 | 3,605 | 3,520 | 3,560 | 964,700 |
| 2020/08/18 | 3,500 | 3,540 | 3,500 | 3,535 | 454,800 |
| 2020/08/17 | 3,480 | 3,525 | 3,475 | 3,505 | 746,900 |
| 2020/08/14 | 3,450 | 3,490 | 3,430 | 3,470 | 855,800 |
| 2020/08/13 | 3,435 | 3,490 | 3,420 | 3,445 | 915,400 |
| 2020/08/12 | 3,280 | 3,415 | 3,265 | 3,385 | 1,410,000 |
| 2020/08/11 | 3,210 | 3,250 | 3,210 | 3,230 | 785,900 |
| 2020/08/07 | 3,165 | 3,185 | 3,150 | 3,165 | 449,100 |
| 2020/08/06 | 3,145 | 3,215 | 3,125 | 3,160 | 711,800 |
| 2020/08/05 | 3,105 | 3,155 | 3,075 | 3,130 | 764,000 |
| 2020/08/04 | 3,110 | 3,180 | 3,100 | 3,135 | 928,700 |
| 2020/08/03 | 3,070 | 3,130 | 3,040 | 3,105 | 1,257,300 |
| 2020/07/31 | 3,040 | 3,050 | 2,990 | 3,020 | 1,223,600 |
| 2020/07/30 | 3,055 | 3,095 | 3,015 | 3,045 | 666,700 |
| 2020/07/29 | 3,015 | 3,070 | 2,993 | 3,035 | 1,133,600 |
| 2020/07/28 | 3,035 | 3,155 | 3,020 | 3,085 | 2,308,000 |
| 2020/07/27 | 3,235 | 3,295 | 3,175 | 3,290 | 1,251,800 |
| 2020/07/22 | 3,300 | 3,300 | 3,255 | 3,260 | 475,000 |
| 2020/07/21 | 3,275 | 3,300 | 3,255 | 3,285 | 507,600 |
| 2020/07/20 | 3,260 | 3,290 | 3,235 | 3,290 | 350,500 |
| 2020/07/17 | 3,265 | 3,270 | 3,210 | 3,235 | 660,300 |
| 2020/07/16 | 3,275 | 3,285 | 3,180 | 3,210 | 862,300 |
| 2020/07/15 | 3,185 | 3,260 | 3,180 | 3,255 | 1,109,500 |
| 2020/07/14 | 3,110 | 3,125 | 3,085 | 3,115 | 471,100 |
| 2020/07/13 | 3,065 | 3,140 | 3,055 | 3,130 | 842,100 |
| 2020/07/10 | 3,015 | 3,025 | 2,988 | 3,000 | 858,100 |
| 2020/07/09 | 2,986 | 3,035 | 2,982 | 3,005 | 489,600 |
| 2020/07/08 | 2,984 | 3,040 | 2,972 | 3,000 | 786,900 |
| 2020/07/07 | 3,005 | 3,010 | 2,969 | 2,990 | 737,500 |
| 2020/07/06 | 2,959 | 3,015 | 2,948 | 3,005 | 681,900 |
| 2020/07/03 | 2,962 | 2,973 | 2,932 | 2,959 | 502,800 |
| 2020/07/02 | 2,923 | 2,986 | 2,916 | 2,926 | 730,800 |
| 2020/07/01 | 2,946 | 2,985 | 2,922 | 2,956 | 687,200 |
| 2020/06/30 | 2,999 | 3,010 | 2,974 | 2,980 | 774,600 |
| 2020/06/29 | 2,950 | 2,994 | 2,922 | 2,939 | 820,000 |
| 2020/06/26 | 2,968 | 2,968 | 2,929 | 2,939 | 598,100 |
| 2020/06/25 | 2,921 | 2,927 | 2,877 | 2,913 | 695,200 |
| 2020/06/24 | 2,970 | 3,015 | 2,964 | 2,990 | 609,300 |
| 2020/06/23 | 2,926 | 2,986 | 2,887 | 2,967 | 796,200 |
| 2020/06/22 | 2,905 | 2,929 | 2,850 | 2,908 | 399,500 |
| 2020/06/19 | 2,967 | 2,967 | 2,900 | 2,907 | 690,900 |
| 2020/06/18 | 2,931 | 2,931 | 2,880 | 2,919 | 756,700 |
| 2020/06/17 | 2,972 | 2,972 | 2,905 | 2,946 | 1,019,500 |
| 2020/06/16 | 2,908 | 3,025 | 2,879 | 3,005 | 1,209,000 |
| 2020/06/15 | 2,943 | 2,960 | 2,812 | 2,820 | 1,399,500 |
| 2020/06/12 | 2,923 | 2,984 | 2,854 | 2,970 | 1,380,200 |
| 2020/06/11 | 2,970 | 3,010 | 2,957 | 2,973 | 1,281,000 |
| 2020/06/10 | 2,990 | 3,070 | 2,981 | 3,055 | 844,600 |
| 2020/06/09 | 3,035 | 3,090 | 3,035 | 3,060 | 683,600 |
| 2020/06/08 | 3,100 | 3,105 | 3,060 | 3,090 | 690,500 |
| 2020/06/05 | 3,030 | 3,035 | 2,984 | 3,030 | 603,100 |
| 2020/06/04 | 3,025 | 3,040 | 2,952 | 2,981 | 718,500 |
| 2020/06/03 | 2,986 | 3,010 | 2,954 | 2,971 | 1,129,500 |
| 2020/06/02 | 2,898 | 2,913 | 2,862 | 2,895 | 753,400 |
| 2020/06/01 | 2,805 | 2,860 | 2,787 | 2,849 | 800,600 |
| 2020/05/29 | 2,856 | 2,872 | 2,813 | 2,830 | 1,142,400 |
| 2020/05/28 | 2,904 | 2,938 | 2,835 | 2,890 | 1,547,700 |
| 2020/05/27 | 2,751 | 2,869 | 2,750 | 2,854 | 1,107,500 |
| 2020/05/26 | 2,740 | 2,813 | 2,716 | 2,786 | 1,012,600 |
| 2020/05/25 | 2,666 | 2,722 | 2,665 | 2,718 | 661,700 |
| 2020/05/22 | 2,677 | 2,677 | 2,605 | 2,605 | 508,000 |
| 2020/05/21 | 2,668 | 2,684 | 2,652 | 2,659 | 578,300 |
| 2020/05/20 | 2,631 | 2,659 | 2,616 | 2,621 | 676,900 |
| 2020/05/19 | 2,612 | 2,681 | 2,597 | 2,681 | 1,194,700 |
| 2020/05/18 | 2,530 | 2,533 | 2,477 | 2,522 | 464,500 |
| 2020/05/15 | 2,544 | 2,544 | 2,463 | 2,505 | 530,100 |
| 2020/05/14 | 2,492 | 2,522 | 2,470 | 2,470 | 575,000 |
| 2020/05/13 | 2,479 | 2,545 | 2,466 | 2,528 | 676,700 |
| 2020/05/12 | 2,593 | 2,593 | 2,523 | 2,523 | 640,800 |
| 2020/05/11 | 2,584 | 2,610 | 2,547 | 2,599 | 615,300 |
| 2020/05/08 | 2,500 | 2,545 | 2,487 | 2,538 | 1,170,800 |
| 2020/05/07 | 2,360 | 2,443 | 2,343 | 2,442 | 750,700 |
| 2020/05/01 | 2,502 | 2,507 | 2,402 | 2,409 | 1,085,800 |
| 2020/04/30 | 2,524 | 2,588 | 2,490 | 2,546 | 1,209,100 |
| 2020/04/28 | 2,478 | 2,491 | 2,440 | 2,444 | 740,800 |
| 2020/04/27 | 2,484 | 2,493 | 2,431 | 2,459 | 1,391,600 |
| 2020/04/24 | 2,479 | 2,487 | 2,441 | 2,459 | 940,200 |
| 2020/04/23 | 2,451 | 2,506 | 2,451 | 2,506 | 766,600 |
| 2020/04/22 | 2,422 | 2,448 | 2,393 | 2,417 | 847,000 |
| 2020/04/21 | 2,507 | 2,521 | 2,457 | 2,468 | 837,100 |
| 2020/04/20 | 2,517 | 2,549 | 2,503 | 2,514 | 1,015,500 |
| 2020/04/17 | 2,514 | 2,581 | 2,505 | 2,577 | 1,279,800 |
| 2020/04/16 | 2,421 | 2,457 | 2,409 | 2,452 | 1,112,800 |
| 2020/04/15 | 2,450 | 2,474 | 2,403 | 2,449 | 1,065,100 |
| 2020/04/14 | 2,392 | 2,470 | 2,347 | 2,464 | 997,900 |
| 2020/04/13 | 2,435 | 2,467 | 2,413 | 2,417 | 857,800 |
| 2020/04/10 | 2,457 | 2,485 | 2,399 | 2,485 | 1,145,900 |
| 2020/04/09 | 2,400 | 2,452 | 2,381 | 2,407 | 1,304,900 |
| 2020/04/08 | 2,309 | 2,379 | 2,250 | 2,357 | 1,756,700 |
| 2020/04/07 | 2,283 | 2,318 | 2,173 | 2,299 | 1,989,300 |
| 2020/04/06 | 2,088 | 2,220 | 2,046 | 2,208 | 1,279,000 |
| 2020/04/03 | 2,100 | 2,163 | 2,085 | 2,114 | 1,004,700 |
| 2020/04/02 | 2,048 | 2,143 | 2,048 | 2,102 | 1,440,400 |
| 2020/04/01 | 2,150 | 2,208 | 2,040 | 2,083 | 1,507,600 |
| 2020/03/31 | 2,244 | 2,300 | 2,168 | 2,189 | 1,826,500 |
| 2020/03/30 | 2,208 | 2,284 | 2,171 | 2,230 | 1,376,200 |
| 2020/03/27 | 2,435 | 2,481 | 2,301 | 2,354 | 1,824,100 |
| 2020/03/26 | 2,354 | 2,425 | 2,313 | 2,335 | 1,225,000 |
| 2020/03/25 | 2,310 | 2,460 | 2,266 | 2,454 | 1,989,200 |
| 2020/03/24 | 1,995 | 2,215 | 1,992 | 2,210 | 2,360,400 |
| 2020/03/23 | 1,934 | 1,999 | 1,893 | 1,904 | 1,928,500 |
| 2020/03/19 | 2,119 | 2,126 | 1,840 | 1,901 | 2,531,200 |
| 2020/03/18 | 2,030 | 2,156 | 1,990 | 2,069 | 2,060,500 |
| 2020/03/17 | 2,025 | 2,095 | 1,959 | 2,028 | 2,467,700 |
| 2020/03/16 | 2,169 | 2,198 | 2,063 | 2,074 | 1,538,100 |
| 2020/03/13 | 2,040 | 2,224 | 2,040 | 2,134 | 2,193,200 |
| 2020/03/12 | 2,383 | 2,399 | 2,258 | 2,279 | 1,457,400 |
| 2020/03/11 | 2,436 | 2,535 | 2,430 | 2,437 | 1,400,200 |
| 2020/03/10 | 2,358 | 2,448 | 2,306 | 2,441 | 1,932,000 |
| 2020/03/09 | 2,490 | 2,502 | 2,381 | 2,424 | 1,589,200 |
| 2020/03/06 | 2,662 | 2,685 | 2,598 | 2,621 | 1,610,400 |
| 2020/03/05 | 2,666 | 2,766 | 2,650 | 2,712 | 1,699,600 |
| 2020/03/04 | 2,589 | 2,635 | 2,576 | 2,621 | 818,400 |
| 2020/03/03 | 2,713 | 2,735 | 2,625 | 2,625 | 1,071,400 |
| 2020/03/02 | 2,620 | 2,730 | 2,610 | 2,667 | 1,338,600 |
| 2020/02/28 | 2,681 | 2,706 | 2,636 | 2,663 | 1,658,800 |
| 2020/02/27 | 2,831 | 2,831 | 2,750 | 2,750 | 1,045,300 |
| 2020/02/26 | 2,829 | 2,862 | 2,801 | 2,861 | 842,900 |
| 2020/02/25 | 2,807 | 2,882 | 2,796 | 2,873 | 1,015,100 |
| 2020/02/21 | 2,936 | 2,973 | 2,929 | 2,953 | 676,100 |
| 2020/02/20 | 2,984 | 3,010 | 2,947 | 2,952 | 748,600 |
| 2020/02/19 | 2,950 | 2,978 | 2,933 | 2,936 | 744,700 |
| 2020/02/18 | 3,010 | 3,015 | 2,929 | 2,950 | 637,300 |
| 2020/02/17 | 3,020 | 3,025 | 2,992 | 3,020 | 596,800 |
| 2020/02/14 | 3,075 | 3,075 | 3,015 | 3,045 | 665,100 |
| 2020/02/13 | 3,070 | 3,110 | 3,050 | 3,090 | 709,800 |
| 2020/02/12 | 3,030 | 3,070 | 3,015 | 3,060 | 841,700 |
| 2020/02/10 | 2,985 | 3,040 | 2,964 | 3,010 | 610,300 |
| 2020/02/07 | 3,100 | 3,110 | 3,025 | 3,025 | 797,900 |
| 2020/02/06 | 3,080 | 3,130 | 3,045 | 3,110 | 1,064,400 |
| 2020/02/05 | 2,980 | 3,005 | 2,958 | 2,997 | 985,500 |
| 2020/02/04 | 2,920 | 2,938 | 2,896 | 2,924 | 917,200 |
| 2020/02/03 | 2,895 | 2,971 | 2,875 | 2,966 | 889,000 |
| 2020/01/31 | 2,940 | 3,035 | 2,940 | 2,995 | 1,179,500 |
| 2020/01/30 | 3,010 | 3,050 | 2,907 | 2,938 | 2,349,000 |
| 2020/01/29 | 3,140 | 3,160 | 3,105 | 3,110 | 842,900 |
| 2020/01/28 | 3,110 | 3,140 | 3,095 | 3,120 | 814,900 |
| 2020/01/27 | 3,175 | 3,200 | 3,145 | 3,170 | 852,900 |
| 2020/01/24 | 3,250 | 3,265 | 3,240 | 3,245 | 368,200 |
| 2020/01/23 | 3,265 | 3,285 | 3,235 | 3,240 | 573,300 |
| 2020/01/22 | 3,260 | 3,325 | 3,245 | 3,315 | 395,700 |
| 2020/01/21 | 3,345 | 3,350 | 3,275 | 3,285 | 537,300 |
| 2020/01/20 | 3,295 | 3,340 | 3,295 | 3,330 | 298,800 |
| 2020/01/17 | 3,275 | 3,315 | 3,265 | 3,305 | 760,000 |
| 2020/01/16 | 3,255 | 3,285 | 3,120 | 3,260 | 1,580,000 |
| 2020/01/15 | 3,340 | 3,350 | 3,300 | 3,320 | 641,800 |
| 2020/01/14 | 3,370 | 3,385 | 3,350 | 3,360 | 844,300 |
| 2020/01/10 | 3,390 | 3,390 | 3,325 | 3,365 | 1,072,100 |
| 2020/01/09 | 3,360 | 3,375 | 3,335 | 3,345 | 870,400 |
| 2020/01/08 | 3,285 | 3,330 | 3,270 | 3,320 | 1,034,200 |
| 2020/01/07 | 3,295 | 3,355 | 3,285 | 3,350 | 766,000 |
| 2020/01/06 | 3,230 | 3,295 | 3,220 | 3,280 | 927,900 |