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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,330 | 3,345 | 3,315 | 3,325 | 400,500 |
| 2021/12/29 | 3,320 | 3,355 | 3,305 | 3,330 | 225,100 |
| 2021/12/28 | 3,345 | 3,345 | 3,295 | 3,335 | 271,500 |
| 2021/12/27 | 3,390 | 3,400 | 3,295 | 3,295 | 322,400 |
| 2021/12/24 | 3,365 | 3,375 | 3,335 | 3,365 | 194,700 |
| 2021/12/23 | 3,335 | 3,375 | 3,320 | 3,370 | 383,300 |
| 2021/12/22 | 3,250 | 3,275 | 3,245 | 3,270 | 525,800 |
| 2021/12/21 | 3,235 | 3,245 | 3,195 | 3,220 | 331,900 |
| 2021/12/20 | 3,245 | 3,250 | 3,165 | 3,175 | 558,600 |
| 2021/12/17 | 3,295 | 3,345 | 3,275 | 3,315 | 663,200 |
| 2021/12/16 | 3,355 | 3,375 | 3,305 | 3,335 | 470,400 |
| 2021/12/15 | 3,200 | 3,275 | 3,195 | 3,250 | 421,700 |
| 2021/12/14 | 3,290 | 3,305 | 3,205 | 3,220 | 436,800 |
| 2021/12/13 | 3,390 | 3,390 | 3,285 | 3,285 | 476,700 |
| 2021/12/10 | 3,305 | 3,390 | 3,295 | 3,365 | 845,800 |
| 2021/12/09 | 3,460 | 3,460 | 3,355 | 3,360 | 443,100 |
| 2021/12/08 | 3,425 | 3,445 | 3,385 | 3,430 | 517,600 |
| 2021/12/07 | 3,430 | 3,470 | 3,360 | 3,440 | 634,800 |
| 2021/12/06 | 3,385 | 3,400 | 3,320 | 3,385 | 506,800 |
| 2021/12/03 | 3,375 | 3,405 | 3,305 | 3,405 | 552,800 |
| 2021/12/02 | 3,230 | 3,330 | 3,230 | 3,305 | 879,500 |
| 2021/12/01 | 3,260 | 3,300 | 3,210 | 3,285 | 633,500 |
| 2021/11/30 | 3,400 | 3,460 | 3,280 | 3,300 | 1,269,000 |
| 2021/11/29 | 3,360 | 3,415 | 3,310 | 3,335 | 700,700 |
| 2021/11/26 | 3,540 | 3,540 | 3,410 | 3,425 | 738,400 |
| 2021/11/25 | 3,595 | 3,625 | 3,580 | 3,590 | 333,000 |
| 2021/11/24 | 3,645 | 3,660 | 3,580 | 3,605 | 396,300 |
| 2021/11/22 | 3,700 | 3,705 | 3,645 | 3,650 | 436,900 |
| 2021/11/19 | 3,680 | 3,745 | 3,675 | 3,730 | 404,600 |
| 2021/11/18 | 3,650 | 3,750 | 3,640 | 3,720 | 493,800 |
| 2021/11/17 | 3,690 | 3,690 | 3,640 | 3,675 | 329,400 |
| 2021/11/16 | 3,660 | 3,695 | 3,655 | 3,665 | 314,600 |
| 2021/11/15 | 3,725 | 3,730 | 3,645 | 3,690 | 417,100 |
| 2021/11/12 | 3,660 | 3,720 | 3,660 | 3,695 | 506,700 |
| 2021/11/11 | 3,615 | 3,705 | 3,615 | 3,670 | 374,000 |
| 2021/11/10 | 3,660 | 3,675 | 3,625 | 3,645 | 368,900 |
| 2021/11/09 | 3,700 | 3,715 | 3,625 | 3,645 | 389,600 |
| 2021/11/08 | 3,740 | 3,750 | 3,680 | 3,715 | 314,200 |
| 2021/11/05 | 3,750 | 3,750 | 3,670 | 3,695 | 359,900 |
| 2021/11/04 | 3,765 | 3,765 | 3,700 | 3,720 | 521,700 |
| 2021/11/02 | 3,700 | 3,730 | 3,670 | 3,675 | 594,200 |
| 2021/11/01 | 3,750 | 3,785 | 3,725 | 3,750 | 942,500 |
| 2021/10/29 | 3,665 | 3,665 | 3,580 | 3,625 | 839,200 |
| 2021/10/28 | 3,650 | 3,685 | 3,595 | 3,665 | 2,400,700 |
| 2021/10/27 | 3,610 | 3,720 | 3,560 | 3,715 | 2,368,400 |
| 2021/10/26 | 3,465 | 3,495 | 3,450 | 3,470 | 1,042,900 |
| 2021/10/25 | 3,355 | 3,430 | 3,355 | 3,425 | 690,600 |
| 2021/10/22 | 3,305 | 3,425 | 3,300 | 3,405 | 654,300 |
| 2021/10/21 | 3,445 | 3,460 | 3,345 | 3,350 | 721,800 |
| 2021/10/20 | 3,300 | 3,385 | 3,300 | 3,375 | 1,132,000 |
| 2021/10/19 | 3,235 | 3,255 | 3,210 | 3,235 | 407,200 |
| 2021/10/18 | 3,260 | 3,295 | 3,225 | 3,250 | 499,700 |
| 2021/10/15 | 3,210 | 3,280 | 3,210 | 3,280 | 537,800 |
| 2021/10/14 | 3,145 | 3,215 | 3,115 | 3,205 | 499,500 |
| 2021/10/13 | 3,160 | 3,180 | 3,115 | 3,145 | 402,900 |
| 2021/10/12 | 3,185 | 3,215 | 3,175 | 3,190 | 504,100 |
| 2021/10/11 | 3,175 | 3,230 | 3,160 | 3,215 | 520,000 |
| 2021/10/08 | 3,135 | 3,180 | 3,120 | 3,155 | 705,300 |
| 2021/10/07 | 3,120 | 3,125 | 3,070 | 3,085 | 461,200 |
| 2021/10/06 | 3,125 | 3,185 | 3,045 | 3,100 | 875,300 |
| 2021/10/05 | 3,120 | 3,140 | 3,035 | 3,075 | 618,100 |
| 2021/10/04 | 3,145 | 3,225 | 3,135 | 3,160 | 776,200 |
| 2021/10/01 | 3,150 | 3,155 | 3,080 | 3,105 | 728,600 |
| 2021/09/30 | 3,175 | 3,200 | 3,160 | 3,175 | 899,300 |
| 2021/09/29 | 3,180 | 3,230 | 3,160 | 3,190 | 861,300 |
| 2021/09/28 | 3,155 | 3,255 | 3,145 | 3,255 | 853,300 |
| 2021/09/27 | 3,140 | 3,170 | 3,125 | 3,135 | 721,900 |
| 2021/09/24 | 3,185 | 3,185 | 3,140 | 3,150 | 795,600 |
| 2021/09/22 | 3,160 | 3,160 | 3,085 | 3,095 | 655,800 |
| 2021/09/21 | 3,250 | 3,255 | 3,190 | 3,190 | 787,300 |
| 2021/09/17 | 3,395 | 3,405 | 3,345 | 3,375 | 878,800 |
| 2021/09/16 | 3,400 | 3,410 | 3,360 | 3,385 | 506,800 |
| 2021/09/15 | 3,360 | 3,390 | 3,350 | 3,375 | 500,200 |
| 2021/09/14 | 3,375 | 3,405 | 3,340 | 3,390 | 744,800 |
| 2021/09/13 | 3,315 | 3,345 | 3,290 | 3,345 | 558,600 |
| 2021/09/10 | 3,295 | 3,295 | 3,250 | 3,290 | 990,400 |
| 2021/09/09 | 3,275 | 3,290 | 3,245 | 3,260 | 532,300 |
| 2021/09/08 | 3,330 | 3,345 | 3,290 | 3,320 | 813,400 |
| 2021/09/07 | 3,380 | 3,390 | 3,345 | 3,355 | 433,200 |
| 2021/09/06 | 3,415 | 3,415 | 3,310 | 3,375 | 734,600 |
| 2021/09/03 | 3,310 | 3,370 | 3,280 | 3,355 | 919,700 |
| 2021/09/02 | 3,240 | 3,265 | 3,205 | 3,225 | 525,600 |
| 2021/09/01 | 3,180 | 3,240 | 3,170 | 3,230 | 735,200 |
| 2021/08/31 | 3,120 | 3,160 | 3,090 | 3,155 | 769,000 |
| 2021/08/30 | 3,135 | 3,165 | 3,105 | 3,105 | 438,800 |
| 2021/08/27 | 3,080 | 3,100 | 3,040 | 3,090 | 309,200 |
| 2021/08/26 | 3,180 | 3,200 | 3,100 | 3,115 | 455,900 |
| 2021/08/25 | 3,140 | 3,185 | 3,130 | 3,165 | 557,700 |
| 2021/08/24 | 3,105 | 3,125 | 3,070 | 3,105 | 578,100 |
| 2021/08/23 | 3,030 | 3,105 | 3,025 | 3,085 | 730,700 |
| 2021/08/20 | 2,942 | 3,015 | 2,914 | 2,980 | 1,255,300 |
| 2021/08/19 | 3,000 | 3,015 | 2,974 | 2,979 | 544,100 |
| 2021/08/18 | 3,020 | 3,045 | 3,010 | 3,030 | 257,900 |
| 2021/08/17 | 3,055 | 3,090 | 3,050 | 3,050 | 248,200 |
| 2021/08/16 | 3,085 | 3,090 | 3,040 | 3,065 | 399,300 |
| 2021/08/13 | 3,220 | 3,220 | 3,130 | 3,140 | 525,400 |
| 2021/08/12 | 3,195 | 3,230 | 3,185 | 3,185 | 496,700 |
| 2021/08/11 | 3,125 | 3,160 | 3,110 | 3,160 | 424,500 |
| 2021/08/10 | 3,095 | 3,125 | 3,035 | 3,060 | 468,500 |
| 2021/08/06 | 3,020 | 3,065 | 3,020 | 3,050 | 229,600 |
| 2021/08/05 | 3,005 | 3,070 | 3,005 | 3,040 | 276,900 |
| 2021/08/04 | 3,045 | 3,050 | 3,020 | 3,035 | 328,700 |
| 2021/08/03 | 3,035 | 3,065 | 3,025 | 3,050 | 325,300 |
| 2021/08/02 | 3,105 | 3,130 | 3,075 | 3,080 | 344,500 |
| 2021/07/30 | 3,110 | 3,130 | 3,050 | 3,075 | 629,900 |
| 2021/07/29 | 3,070 | 3,165 | 3,065 | 3,115 | 879,300 |
| 2021/07/28 | 3,210 | 3,235 | 3,170 | 3,195 | 427,300 |
| 2021/07/27 | 3,230 | 3,255 | 3,210 | 3,225 | 466,300 |
| 2021/07/26 | 3,205 | 3,235 | 3,180 | 3,190 | 339,100 |
| 2021/07/21 | 3,190 | 3,195 | 3,145 | 3,155 | 404,100 |
| 2021/07/20 | 3,135 | 3,170 | 3,115 | 3,130 | 562,300 |
| 2021/07/19 | 3,190 | 3,215 | 3,175 | 3,205 | 414,800 |
| 2021/07/16 | 3,250 | 3,295 | 3,230 | 3,250 | 476,200 |
| 2021/07/15 | 3,305 | 3,305 | 3,250 | 3,255 | 400,600 |
| 2021/07/14 | 3,290 | 3,350 | 3,280 | 3,340 | 405,400 |
| 2021/07/13 | 3,310 | 3,355 | 3,310 | 3,325 | 342,500 |
| 2021/07/12 | 3,310 | 3,340 | 3,285 | 3,305 | 533,200 |
| 2021/07/09 | 3,175 | 3,220 | 3,145 | 3,210 | 993,500 |
| 2021/07/08 | 3,290 | 3,295 | 3,235 | 3,245 | 593,100 |
| 2021/07/07 | 3,320 | 3,340 | 3,280 | 3,280 | 657,800 |
| 2021/07/06 | 3,395 | 3,405 | 3,365 | 3,390 | 265,300 |
| 2021/07/05 | 3,435 | 3,435 | 3,380 | 3,395 | 224,900 |
| 2021/07/02 | 3,420 | 3,435 | 3,400 | 3,425 | 445,800 |
| 2021/07/01 | 3,420 | 3,440 | 3,380 | 3,430 | 326,400 |
| 2021/06/30 | 3,385 | 3,425 | 3,360 | 3,395 | 470,800 |
| 2021/06/29 | 3,405 | 3,430 | 3,375 | 3,415 | 447,100 |
| 2021/06/28 | 3,460 | 3,465 | 3,430 | 3,435 | 355,000 |
| 2021/06/25 | 3,535 | 3,540 | 3,440 | 3,440 | 352,400 |
| 2021/06/24 | 3,490 | 3,510 | 3,455 | 3,475 | 419,500 |
| 2021/06/23 | 3,355 | 3,595 | 3,335 | 3,510 | 1,364,100 |
| 2021/06/22 | 3,365 | 3,370 | 3,320 | 3,355 | 692,000 |
| 2021/06/21 | 3,300 | 3,320 | 3,215 | 3,250 | 1,127,100 |
| 2021/06/18 | 3,385 | 3,400 | 3,345 | 3,370 | 462,900 |
| 2021/06/17 | 3,425 | 3,440 | 3,345 | 3,385 | 636,000 |
| 2021/06/16 | 3,425 | 3,480 | 3,405 | 3,460 | 366,400 |
| 2021/06/15 | 3,455 | 3,495 | 3,425 | 3,425 | 567,100 |
| 2021/06/14 | 3,495 | 3,520 | 3,415 | 3,455 | 384,100 |
| 2021/06/11 | 3,545 | 3,545 | 3,465 | 3,475 | 694,700 |
| 2021/06/10 | 3,500 | 3,595 | 3,495 | 3,560 | 455,500 |
| 2021/06/09 | 3,590 | 3,595 | 3,540 | 3,545 | 243,000 |
| 2021/06/08 | 3,575 | 3,605 | 3,545 | 3,565 | 380,600 |
| 2021/06/07 | 3,590 | 3,625 | 3,555 | 3,560 | 691,500 |
| 2021/06/04 | 3,710 | 3,710 | 3,665 | 3,685 | 317,600 |
| 2021/06/03 | 3,695 | 3,750 | 3,685 | 3,690 | 349,600 |
| 2021/06/02 | 3,660 | 3,725 | 3,655 | 3,710 | 458,000 |
| 2021/06/01 | 3,660 | 3,685 | 3,630 | 3,685 | 295,900 |
| 2021/05/31 | 3,700 | 3,700 | 3,605 | 3,630 | 451,400 |
| 2021/05/28 | 3,705 | 3,740 | 3,675 | 3,735 | 996,700 |
| 2021/05/27 | 3,605 | 3,610 | 3,555 | 3,600 | 1,406,800 |
| 2021/05/26 | 3,560 | 3,630 | 3,560 | 3,605 | 369,900 |
| 2021/05/25 | 3,630 | 3,650 | 3,595 | 3,600 | 410,300 |
| 2021/05/24 | 3,570 | 3,650 | 3,560 | 3,620 | 395,000 |
| 2021/05/21 | 3,515 | 3,585 | 3,515 | 3,555 | 365,400 |
| 2021/05/20 | 3,505 | 3,545 | 3,475 | 3,505 | 328,000 |
| 2021/05/19 | 3,550 | 3,565 | 3,510 | 3,535 | 457,200 |
| 2021/05/18 | 3,570 | 3,635 | 3,535 | 3,615 | 817,600 |
| 2021/05/17 | 3,550 | 3,560 | 3,475 | 3,525 | 386,800 |
| 2021/05/14 | 3,500 | 3,545 | 3,470 | 3,525 | 733,100 |
| 2021/05/13 | 3,505 | 3,550 | 3,415 | 3,440 | 550,000 |
| 2021/05/12 | 3,555 | 3,555 | 3,415 | 3,465 | 740,600 |
| 2021/05/11 | 3,625 | 3,650 | 3,520 | 3,560 | 546,500 |
| 2021/05/10 | 3,570 | 3,650 | 3,560 | 3,650 | 894,800 |
| 2021/05/07 | 3,495 | 3,575 | 3,475 | 3,575 | 1,091,500 |
| 2021/05/06 | 3,385 | 3,480 | 3,375 | 3,465 | 1,151,600 |
| 2021/04/30 | 3,220 | 3,355 | 3,220 | 3,355 | 1,411,200 |
| 2021/04/28 | 3,190 | 3,245 | 3,135 | 3,185 | 1,450,600 |
| 2021/04/27 | 3,255 | 3,290 | 3,240 | 3,260 | 566,600 |
| 2021/04/26 | 3,260 | 3,290 | 3,215 | 3,285 | 592,600 |
| 2021/04/23 | 3,235 | 3,270 | 3,200 | 3,265 | 467,900 |
| 2021/04/22 | 3,250 | 3,280 | 3,215 | 3,275 | 558,900 |
| 2021/04/21 | 3,275 | 3,285 | 3,215 | 3,220 | 806,100 |
| 2021/04/20 | 3,435 | 3,450 | 3,300 | 3,345 | 1,028,100 |
| 2021/04/19 | 3,515 | 3,520 | 3,475 | 3,490 | 441,000 |
| 2021/04/16 | 3,545 | 3,555 | 3,490 | 3,515 | 467,400 |
| 2021/04/15 | 3,520 | 3,600 | 3,515 | 3,540 | 413,400 |
| 2021/04/14 | 3,455 | 3,520 | 3,430 | 3,510 | 360,000 |
| 2021/04/13 | 3,450 | 3,510 | 3,450 | 3,485 | 458,100 |
| 2021/04/12 | 3,490 | 3,500 | 3,445 | 3,445 | 487,800 |
| 2021/04/09 | 3,490 | 3,535 | 3,480 | 3,480 | 580,200 |
| 2021/04/08 | 3,495 | 3,505 | 3,450 | 3,485 | 393,000 |
| 2021/04/07 | 3,475 | 3,490 | 3,435 | 3,480 | 542,700 |
| 2021/04/06 | 3,495 | 3,515 | 3,445 | 3,460 | 443,500 |
| 2021/04/05 | 3,520 | 3,525 | 3,460 | 3,490 | 389,400 |
| 2021/04/02 | 3,535 | 3,535 | 3,440 | 3,465 | 648,700 |
| 2021/04/01 | 3,525 | 3,540 | 3,470 | 3,500 | 567,200 |
| 2021/03/31 | 3,605 | 3,630 | 3,530 | 3,545 | 772,900 |
| 2021/03/30 | 3,560 | 3,640 | 3,535 | 3,640 | 825,400 |
| 2021/03/29 | 3,565 | 3,570 | 3,500 | 3,530 | 726,700 |
| 2021/03/26 | 3,410 | 3,525 | 3,400 | 3,500 | 985,800 |
| 2021/03/25 | 3,295 | 3,360 | 3,270 | 3,345 | 607,700 |
| 2021/03/24 | 3,270 | 3,275 | 3,220 | 3,250 | 840,300 |
| 2021/03/23 | 3,475 | 3,475 | 3,340 | 3,340 | 853,100 |
| 2021/03/22 | 3,470 | 3,505 | 3,445 | 3,470 | 654,700 |
| 2021/03/19 | 3,470 | 3,550 | 3,470 | 3,515 | 669,400 |
| 2021/03/18 | 3,550 | 3,585 | 3,495 | 3,530 | 472,100 |
| 2021/03/17 | 3,520 | 3,530 | 3,450 | 3,480 | 458,600 |
| 2021/03/16 | 3,605 | 3,605 | 3,520 | 3,520 | 621,100 |
| 2021/03/15 | 3,565 | 3,620 | 3,550 | 3,605 | 678,700 |
| 2021/03/12 | 3,520 | 3,560 | 3,480 | 3,530 | 1,126,600 |
| 2021/03/11 | 3,495 | 3,560 | 3,495 | 3,520 | 487,600 |
| 2021/03/10 | 3,455 | 3,495 | 3,440 | 3,485 | 426,700 |
| 2021/03/09 | 3,520 | 3,545 | 3,400 | 3,450 | 594,000 |
| 2021/03/08 | 3,435 | 3,515 | 3,430 | 3,460 | 592,200 |
| 2021/03/05 | 3,365 | 3,415 | 3,335 | 3,390 | 499,100 |
| 2021/03/04 | 3,395 | 3,410 | 3,320 | 3,355 | 405,700 |
| 2021/03/03 | 3,365 | 3,395 | 3,335 | 3,385 | 395,600 |
| 2021/03/02 | 3,370 | 3,395 | 3,320 | 3,325 | 463,200 |
| 2021/03/01 | 3,345 | 3,370 | 3,320 | 3,330 | 517,400 |
| 2021/02/26 | 3,395 | 3,395 | 3,270 | 3,275 | 827,800 |
| 2021/02/25 | 3,425 | 3,470 | 3,395 | 3,445 | 727,500 |
| 2021/02/24 | 3,395 | 3,430 | 3,340 | 3,340 | 702,000 |
| 2021/02/22 | 3,360 | 3,380 | 3,305 | 3,325 | 576,400 |
| 2021/02/19 | 3,235 | 3,255 | 3,180 | 3,225 | 343,600 |
| 2021/02/18 | 3,355 | 3,375 | 3,215 | 3,230 | 574,000 |
| 2021/02/17 | 3,325 | 3,400 | 3,310 | 3,355 | 1,055,500 |
| 2021/02/16 | 3,200 | 3,320 | 3,200 | 3,285 | 815,300 |
| 2021/02/15 | 3,140 | 3,230 | 3,130 | 3,230 | 707,900 |
| 2021/02/12 | 3,060 | 3,100 | 3,045 | 3,080 | 768,900 |
| 2021/02/10 | 3,020 | 3,115 | 3,020 | 3,095 | 658,600 |
| 2021/02/09 | 3,015 | 3,045 | 2,982 | 3,010 | 475,100 |
| 2021/02/08 | 2,970 | 3,020 | 2,945 | 3,010 | 948,200 |
| 2021/02/05 | 3,030 | 3,040 | 2,974 | 2,978 | 635,700 |
| 2021/02/04 | 3,025 | 3,025 | 2,980 | 2,980 | 727,700 |
| 2021/02/03 | 2,940 | 3,085 | 2,931 | 3,025 | 1,312,000 |
| 2021/02/02 | 2,904 | 2,945 | 2,870 | 2,944 | 697,500 |
| 2021/02/01 | 2,870 | 2,920 | 2,820 | 2,903 | 1,413,800 |
| 2021/01/29 | 3,120 | 3,125 | 3,025 | 3,040 | 786,200 |
| 2021/01/28 | 3,105 | 3,180 | 3,095 | 3,145 | 2,165,300 |
| 2021/01/27 | 3,205 | 3,205 | 3,140 | 3,175 | 907,700 |
| 2021/01/26 | 3,190 | 3,210 | 3,150 | 3,170 | 583,200 |
| 2021/01/25 | 3,210 | 3,260 | 3,190 | 3,220 | 655,700 |
| 2021/01/22 | 3,170 | 3,205 | 3,160 | 3,200 | 467,300 |
| 2021/01/21 | 3,215 | 3,235 | 3,200 | 3,220 | 442,600 |
| 2021/01/20 | 3,160 | 3,190 | 3,150 | 3,170 | 372,900 |
| 2021/01/19 | 3,145 | 3,190 | 3,140 | 3,160 | 387,900 |
| 2021/01/18 | 3,190 | 3,205 | 3,110 | 3,130 | 608,800 |
| 2021/01/15 | 3,235 | 3,290 | 3,225 | 3,235 | 840,900 |
| 2021/01/14 | 3,145 | 3,215 | 3,125 | 3,185 | 626,600 |
| 2021/01/13 | 3,120 | 3,190 | 3,115 | 3,175 | 563,600 |
| 2021/01/12 | 3,115 | 3,165 | 3,085 | 3,090 | 596,200 |
| 2021/01/08 | 3,070 | 3,105 | 3,030 | 3,100 | 1,030,000 |
| 2021/01/07 | 2,975 | 3,095 | 2,965 | 3,050 | 1,170,100 |
| 2021/01/06 | 2,892 | 2,933 | 2,879 | 2,918 | 678,900 |
| 2021/01/05 | 2,945 | 2,953 | 2,883 | 2,912 | 565,200 |
| 2021/01/04 | 2,976 | 2,987 | 2,896 | 2,958 | 597,600 |