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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,967 | 2,985 | 2,949 | 2,959 | 487,100 |
| 2022/12/29 | 2,964 | 2,968 | 2,922 | 2,965 | 457,600 |
| 2022/12/28 | 2,982 | 2,994 | 2,964 | 2,985 | 415,500 |
| 2022/12/27 | 3,010 | 3,010 | 2,967 | 2,971 | 278,900 |
| 2022/12/26 | 2,955 | 2,996 | 2,954 | 2,993 | 383,700 |
| 2022/12/23 | 2,910 | 2,940 | 2,906 | 2,928 | 536,200 |
| 2022/12/22 | 2,998 | 3,005 | 2,954 | 2,959 | 521,300 |
| 2022/12/21 | 3,005 | 3,020 | 2,958 | 2,958 | 875,000 |
| 2022/12/20 | 3,095 | 3,130 | 2,985 | 3,025 | 769,400 |
| 2022/12/19 | 3,105 | 3,110 | 3,045 | 3,060 | 371,200 |
| 2022/12/16 | 3,110 | 3,130 | 3,080 | 3,095 | 630,400 |
| 2022/12/15 | 3,110 | 3,165 | 3,110 | 3,165 | 294,000 |
| 2022/12/14 | 3,135 | 3,165 | 3,120 | 3,150 | 456,800 |
| 2022/12/13 | 3,160 | 3,170 | 3,135 | 3,135 | 280,100 |
| 2022/12/12 | 3,110 | 3,130 | 3,100 | 3,120 | 282,100 |
| 2022/12/09 | 3,110 | 3,150 | 3,110 | 3,130 | 724,800 |
| 2022/12/08 | 3,095 | 3,110 | 3,060 | 3,075 | 370,400 |
| 2022/12/07 | 3,045 | 3,105 | 3,045 | 3,095 | 467,900 |
| 2022/12/06 | 3,050 | 3,095 | 3,050 | 3,075 | 430,300 |
| 2022/12/05 | 3,080 | 3,090 | 3,040 | 3,045 | 482,200 |
| 2022/12/02 | 3,140 | 3,140 | 3,075 | 3,085 | 509,500 |
| 2022/12/01 | 3,245 | 3,245 | 3,180 | 3,180 | 501,100 |
| 2022/11/30 | 3,225 | 3,230 | 3,180 | 3,210 | 893,000 |
| 2022/11/29 | 3,160 | 3,215 | 3,135 | 3,200 | 618,500 |
| 2022/11/28 | 3,180 | 3,195 | 3,160 | 3,180 | 425,900 |
| 2022/11/25 | 3,175 | 3,180 | 3,140 | 3,175 | 446,800 |
| 2022/11/24 | 3,145 | 3,195 | 3,135 | 3,170 | 456,200 |
| 2022/11/22 | 3,105 | 3,160 | 3,100 | 3,150 | 651,400 |
| 2022/11/21 | 3,085 | 3,105 | 3,065 | 3,095 | 328,100 |
| 2022/11/18 | 3,090 | 3,095 | 3,060 | 3,080 | 399,600 |
| 2022/11/17 | 3,050 | 3,090 | 3,035 | 3,085 | 364,400 |
| 2022/11/16 | 3,025 | 3,070 | 3,000 | 3,055 | 396,600 |
| 2022/11/15 | 3,040 | 3,075 | 3,030 | 3,055 | 433,300 |
| 2022/11/14 | 3,100 | 3,110 | 3,035 | 3,045 | 564,400 |
| 2022/11/11 | 3,140 | 3,140 | 3,020 | 3,075 | 965,100 |
| 2022/11/10 | 3,025 | 3,055 | 3,015 | 3,045 | 559,200 |
| 2022/11/09 | 3,090 | 3,090 | 3,045 | 3,070 | 929,300 |
| 2022/11/08 | 3,055 | 3,090 | 3,035 | 3,045 | 896,900 |
| 2022/11/07 | 3,000 | 3,000 | 2,953 | 2,974 | 757,200 |
| 2022/11/04 | 2,944 | 2,965 | 2,920 | 2,949 | 949,400 |
| 2022/11/02 | 2,957 | 2,996 | 2,936 | 2,994 | 973,000 |
| 2022/11/01 | 2,916 | 2,965 | 2,908 | 2,961 | 898,300 |
| 2022/10/31 | 2,912 | 2,920 | 2,871 | 2,914 | 1,182,400 |
| 2022/10/28 | 2,889 | 2,937 | 2,868 | 2,868 | 2,836,600 |
| 2022/10/27 | 2,891 | 2,935 | 2,857 | 2,870 | 2,411,800 |
| 2022/10/26 | 2,725 | 2,754 | 2,710 | 2,741 | 771,600 |
| 2022/10/25 | 2,699 | 2,740 | 2,692 | 2,716 | 966,400 |
| 2022/10/24 | 2,681 | 2,699 | 2,655 | 2,667 | 818,900 |
| 2022/10/21 | 2,623 | 2,642 | 2,615 | 2,620 | 850,500 |
| 2022/10/20 | 2,669 | 2,673 | 2,640 | 2,651 | 801,400 |
| 2022/10/19 | 2,704 | 2,723 | 2,691 | 2,703 | 563,200 |
| 2022/10/18 | 2,710 | 2,728 | 2,696 | 2,710 | 722,800 |
| 2022/10/17 | 2,643 | 2,674 | 2,643 | 2,674 | 584,400 |
| 2022/10/14 | 2,645 | 2,698 | 2,631 | 2,693 | 1,134,700 |
| 2022/10/13 | 2,626 | 2,638 | 2,595 | 2,595 | 668,400 |
| 2022/10/12 | 2,630 | 2,639 | 2,608 | 2,634 | 1,034,300 |
| 2022/10/11 | 2,712 | 2,714 | 2,627 | 2,630 | 1,895,400 |
| 2022/10/07 | 2,817 | 2,822 | 2,792 | 2,810 | 457,900 |
| 2022/10/06 | 2,815 | 2,864 | 2,815 | 2,840 | 624,300 |
| 2022/10/05 | 2,860 | 2,860 | 2,800 | 2,819 | 775,000 |
| 2022/10/04 | 2,779 | 2,827 | 2,743 | 2,822 | 791,300 |
| 2022/10/03 | 2,651 | 2,730 | 2,644 | 2,730 | 677,700 |
| 2022/09/30 | 2,716 | 2,722 | 2,659 | 2,676 | 1,449,700 |
| 2022/09/29 | 2,725 | 2,736 | 2,677 | 2,719 | 881,600 |
| 2022/09/28 | 2,702 | 2,724 | 2,655 | 2,676 | 1,210,200 |
| 2022/09/27 | 2,756 | 2,778 | 2,716 | 2,719 | 709,700 |
| 2022/09/26 | 2,823 | 2,826 | 2,722 | 2,727 | 1,002,600 |
| 2022/09/22 | 2,854 | 2,879 | 2,842 | 2,877 | 531,600 |
| 2022/09/21 | 2,886 | 2,908 | 2,861 | 2,873 | 711,900 |
| 2022/09/20 | 2,928 | 2,948 | 2,912 | 2,928 | 595,700 |
| 2022/09/16 | 2,872 | 2,892 | 2,867 | 2,884 | 576,800 |
| 2022/09/15 | 2,890 | 2,904 | 2,873 | 2,893 | 476,900 |
| 2022/09/14 | 2,881 | 2,907 | 2,859 | 2,892 | 809,200 |
| 2022/09/13 | 2,953 | 2,967 | 2,940 | 2,952 | 448,700 |
| 2022/09/12 | 2,966 | 2,973 | 2,924 | 2,933 | 404,500 |
| 2022/09/09 | 2,948 | 2,948 | 2,905 | 2,925 | 992,100 |
| 2022/09/08 | 2,847 | 2,899 | 2,839 | 2,898 | 783,900 |
| 2022/09/07 | 2,826 | 2,849 | 2,794 | 2,815 | 868,900 |
| 2022/09/06 | 2,855 | 2,864 | 2,831 | 2,857 | 520,800 |
| 2022/09/05 | 2,890 | 2,912 | 2,871 | 2,876 | 498,000 |
| 2022/09/02 | 2,850 | 2,883 | 2,845 | 2,881 | 545,600 |
| 2022/09/01 | 2,858 | 2,861 | 2,831 | 2,836 | 579,900 |
| 2022/08/31 | 2,882 | 2,896 | 2,866 | 2,879 | 1,398,000 |
| 2022/08/30 | 2,931 | 2,949 | 2,923 | 2,932 | 587,500 |
| 2022/08/29 | 2,906 | 2,914 | 2,884 | 2,901 | 635,100 |
| 2022/08/26 | 2,973 | 3,010 | 2,959 | 2,985 | 565,900 |
| 2022/08/25 | 2,970 | 2,970 | 2,935 | 2,937 | 485,100 |
| 2022/08/24 | 2,929 | 2,998 | 2,922 | 2,943 | 847,000 |
| 2022/08/23 | 2,980 | 2,992 | 2,972 | 2,979 | 483,200 |
| 2022/08/22 | 2,981 | 2,995 | 2,964 | 2,995 | 502,400 |
| 2022/08/19 | 3,020 | 3,030 | 2,988 | 3,020 | 446,000 |
| 2022/08/18 | 2,955 | 2,990 | 2,946 | 2,975 | 393,700 |
| 2022/08/17 | 2,975 | 3,005 | 2,957 | 2,995 | 737,400 |
| 2022/08/16 | 2,990 | 2,993 | 2,955 | 2,959 | 454,600 |
| 2022/08/15 | 2,987 | 3,005 | 2,970 | 2,996 | 459,600 |
| 2022/08/12 | 2,993 | 2,993 | 2,913 | 2,988 | 1,178,300 |
| 2022/08/10 | 2,880 | 2,928 | 2,877 | 2,898 | 569,000 |
| 2022/08/09 | 2,916 | 2,930 | 2,861 | 2,870 | 672,600 |
| 2022/08/08 | 2,853 | 2,924 | 2,837 | 2,915 | 1,102,000 |
| 2022/08/05 | 2,783 | 2,860 | 2,783 | 2,851 | 1,054,500 |
| 2022/08/04 | 2,783 | 2,789 | 2,754 | 2,771 | 740,000 |
| 2022/08/03 | 2,805 | 2,822 | 2,776 | 2,788 | 709,700 |
| 2022/08/02 | 2,850 | 2,851 | 2,789 | 2,793 | 1,306,100 |
| 2022/08/01 | 2,966 | 2,993 | 2,879 | 2,890 | 1,405,200 |
| 2022/07/29 | 2,890 | 2,963 | 2,877 | 2,916 | 2,258,400 |
| 2022/07/28 | 3,065 | 3,085 | 3,010 | 3,050 | 948,400 |
| 2022/07/27 | 3,015 | 3,065 | 2,993 | 3,045 | 1,022,000 |
| 2022/07/26 | 2,970 | 3,035 | 2,966 | 3,015 | 1,059,200 |
| 2022/07/25 | 2,978 | 2,984 | 2,910 | 2,916 | 574,800 |
| 2022/07/22 | 2,982 | 2,982 | 2,930 | 2,967 | 556,200 |
| 2022/07/21 | 2,961 | 2,978 | 2,937 | 2,978 | 682,700 |
| 2022/07/20 | 2,909 | 2,952 | 2,871 | 2,948 | 786,400 |
| 2022/07/19 | 2,816 | 2,867 | 2,803 | 2,859 | 934,800 |
| 2022/07/15 | 2,757 | 2,765 | 2,719 | 2,751 | 1,102,900 |
| 2022/07/14 | 2,750 | 2,802 | 2,741 | 2,788 | 882,400 |
| 2022/07/13 | 2,787 | 2,812 | 2,786 | 2,812 | 821,100 |
| 2022/07/12 | 2,833 | 2,833 | 2,762 | 2,766 | 966,200 |
| 2022/07/11 | 2,915 | 2,926 | 2,877 | 2,877 | 535,400 |
| 2022/07/08 | 2,860 | 2,941 | 2,854 | 2,865 | 1,512,800 |
| 2022/07/07 | 2,801 | 2,839 | 2,779 | 2,811 | 1,216,300 |
| 2022/07/06 | 2,784 | 2,841 | 2,770 | 2,776 | 1,608,800 |
| 2022/07/05 | 3,000 | 3,015 | 2,962 | 2,984 | 408,900 |
| 2022/07/04 | 2,960 | 2,973 | 2,923 | 2,956 | 368,400 |
| 2022/07/01 | 3,025 | 3,040 | 2,920 | 2,938 | 545,100 |
| 2022/06/30 | 3,055 | 3,065 | 2,992 | 3,005 | 800,900 |
| 2022/06/29 | 3,055 | 3,075 | 3,030 | 3,065 | 594,700 |
| 2022/06/28 | 3,015 | 3,095 | 3,015 | 3,070 | 601,400 |
| 2022/06/27 | 2,975 | 3,005 | 2,930 | 2,963 | 670,000 |
| 2022/06/24 | 2,898 | 2,924 | 2,843 | 2,903 | 1,217,300 |
| 2022/06/23 | 3,100 | 3,125 | 2,981 | 2,983 | 1,063,700 |
| 2022/06/22 | 3,160 | 3,185 | 3,120 | 3,150 | 624,500 |
| 2022/06/21 | 3,120 | 3,175 | 3,095 | 3,150 | 611,900 |
| 2022/06/20 | 3,280 | 3,280 | 3,040 | 3,060 | 888,500 |
| 2022/06/17 | 3,195 | 3,260 | 3,190 | 3,225 | 733,000 |
| 2022/06/16 | 3,375 | 3,385 | 3,335 | 3,335 | 600,900 |
| 2022/06/15 | 3,350 | 3,350 | 3,270 | 3,315 | 567,800 |
| 2022/06/14 | 3,235 | 3,325 | 3,230 | 3,315 | 710,000 |
| 2022/06/13 | 3,285 | 3,295 | 3,260 | 3,280 | 625,200 |
| 2022/06/10 | 3,405 | 3,405 | 3,325 | 3,355 | 818,400 |
| 2022/06/09 | 3,375 | 3,450 | 3,365 | 3,415 | 752,300 |
| 2022/06/08 | 3,365 | 3,370 | 3,310 | 3,370 | 486,700 |
| 2022/06/07 | 3,305 | 3,375 | 3,295 | 3,330 | 695,700 |
| 2022/06/06 | 3,200 | 3,250 | 3,180 | 3,235 | 535,300 |
| 2022/06/03 | 3,175 | 3,230 | 3,165 | 3,220 | 870,500 |
| 2022/06/02 | 3,120 | 3,120 | 3,070 | 3,110 | 416,300 |
| 2022/06/01 | 3,000 | 3,125 | 3,000 | 3,105 | 575,300 |
| 2022/05/31 | 3,040 | 3,040 | 2,999 | 3,025 | 1,394,000 |
| 2022/05/30 | 3,010 | 3,055 | 3,005 | 3,020 | 730,000 |
| 2022/05/27 | 2,978 | 3,015 | 2,957 | 2,981 | 615,600 |
| 2022/05/26 | 2,905 | 2,956 | 2,890 | 2,928 | 592,700 |
| 2022/05/25 | 2,909 | 2,934 | 2,891 | 2,920 | 441,100 |
| 2022/05/24 | 2,913 | 2,947 | 2,898 | 2,912 | 566,900 |
| 2022/05/23 | 2,931 | 2,942 | 2,902 | 2,923 | 510,000 |
| 2022/05/20 | 2,838 | 2,948 | 2,838 | 2,933 | 737,800 |
| 2022/05/19 | 2,780 | 2,844 | 2,765 | 2,830 | 755,600 |
| 2022/05/18 | 2,840 | 2,917 | 2,821 | 2,866 | 843,700 |
| 2022/05/17 | 2,854 | 2,867 | 2,811 | 2,822 | 652,400 |
| 2022/05/16 | 2,900 | 2,925 | 2,832 | 2,843 | 812,200 |
| 2022/05/13 | 2,859 | 2,928 | 2,836 | 2,884 | 982,100 |
| 2022/05/12 | 2,916 | 2,935 | 2,868 | 2,875 | 796,500 |
| 2022/05/11 | 2,968 | 3,010 | 2,896 | 2,920 | 1,313,200 |
| 2022/05/10 | 3,040 | 3,045 | 2,966 | 3,030 | 661,500 |
| 2022/05/09 | 3,105 | 3,110 | 3,035 | 3,080 | 581,000 |
| 2022/05/06 | 3,000 | 3,180 | 3,000 | 3,175 | 1,183,400 |
| 2022/05/02 | 2,955 | 3,030 | 2,893 | 3,020 | 1,270,200 |
| 2022/04/28 | 2,888 | 2,955 | 2,793 | 2,955 | 2,850,000 |
| 2022/04/27 | 3,065 | 3,125 | 3,005 | 3,105 | 1,078,000 |
| 2022/04/26 | 3,160 | 3,170 | 3,120 | 3,135 | 722,700 |
| 2022/04/25 | 3,160 | 3,200 | 3,125 | 3,135 | 715,000 |
| 2022/04/22 | 3,215 | 3,250 | 3,180 | 3,230 | 560,300 |
| 2022/04/21 | 3,270 | 3,295 | 3,245 | 3,265 | 490,800 |
| 2022/04/20 | 3,240 | 3,255 | 3,185 | 3,250 | 536,700 |
| 2022/04/19 | 3,190 | 3,210 | 3,170 | 3,200 | 557,800 |
| 2022/04/18 | 3,140 | 3,160 | 3,100 | 3,125 | 399,600 |
| 2022/04/15 | 3,140 | 3,190 | 3,095 | 3,190 | 547,900 |
| 2022/04/14 | 3,095 | 3,145 | 3,085 | 3,130 | 610,700 |
| 2022/04/13 | 3,000 | 3,050 | 2,997 | 3,035 | 460,600 |
| 2022/04/12 | 3,115 | 3,120 | 2,986 | 2,994 | 545,400 |
| 2022/04/11 | 3,160 | 3,185 | 3,150 | 3,155 | 371,100 |
| 2022/04/08 | 3,120 | 3,140 | 3,080 | 3,140 | 665,900 |
| 2022/04/07 | 3,070 | 3,105 | 3,020 | 3,075 | 577,300 |
| 2022/04/06 | 3,130 | 3,155 | 3,070 | 3,110 | 459,700 |
| 2022/04/05 | 3,205 | 3,210 | 3,130 | 3,145 | 439,000 |
| 2022/04/04 | 3,175 | 3,205 | 3,155 | 3,170 | 342,600 |
| 2022/04/01 | 3,175 | 3,195 | 3,130 | 3,170 | 570,600 |
| 2022/03/31 | 3,200 | 3,255 | 3,190 | 3,195 | 517,900 |
| 2022/03/30 | 3,270 | 3,270 | 3,190 | 3,240 | 494,300 |
| 2022/03/29 | 3,190 | 3,250 | 3,190 | 3,250 | 507,900 |
| 2022/03/28 | 3,215 | 3,215 | 3,160 | 3,205 | 340,400 |
| 2022/03/25 | 3,205 | 3,210 | 3,155 | 3,195 | 392,000 |
| 2022/03/24 | 3,135 | 3,200 | 3,130 | 3,195 | 395,900 |
| 2022/03/23 | 3,150 | 3,190 | 3,100 | 3,180 | 596,100 |
| 2022/03/22 | 3,120 | 3,140 | 3,090 | 3,105 | 530,700 |
| 2022/03/18 | 3,060 | 3,065 | 3,030 | 3,050 | 592,200 |
| 2022/03/17 | 3,010 | 3,060 | 2,981 | 3,055 | 717,300 |
| 2022/03/16 | 2,937 | 2,958 | 2,907 | 2,935 | 607,500 |
| 2022/03/15 | 2,882 | 2,963 | 2,882 | 2,928 | 484,500 |
| 2022/03/14 | 2,899 | 2,942 | 2,894 | 2,905 | 526,900 |
| 2022/03/11 | 2,856 | 2,863 | 2,804 | 2,850 | 916,300 |
| 2022/03/10 | 2,855 | 2,877 | 2,826 | 2,858 | 1,151,100 |
| 2022/03/09 | 2,747 | 2,797 | 2,705 | 2,705 | 1,120,500 |
| 2022/03/08 | 2,756 | 2,762 | 2,642 | 2,648 | 1,267,800 |
| 2022/03/07 | 2,777 | 2,829 | 2,746 | 2,806 | 892,900 |
| 2022/03/04 | 2,780 | 2,830 | 2,744 | 2,827 | 983,300 |
| 2022/03/03 | 2,743 | 2,810 | 2,740 | 2,782 | 608,900 |
| 2022/03/02 | 2,765 | 2,768 | 2,685 | 2,698 | 876,400 |
| 2022/03/01 | 2,856 | 2,863 | 2,825 | 2,831 | 646,400 |
| 2022/02/28 | 2,820 | 2,820 | 2,748 | 2,803 | 884,300 |
| 2022/02/25 | 2,799 | 2,811 | 2,757 | 2,797 | 625,000 |
| 2022/02/24 | 2,814 | 2,834 | 2,741 | 2,771 | 1,021,700 |
| 2022/02/22 | 2,873 | 2,873 | 2,811 | 2,848 | 663,800 |
| 2022/02/21 | 2,886 | 2,927 | 2,869 | 2,921 | 385,200 |
| 2022/02/18 | 2,925 | 2,965 | 2,909 | 2,949 | 474,100 |
| 2022/02/17 | 2,992 | 2,999 | 2,941 | 2,975 | 429,200 |
| 2022/02/16 | 2,969 | 2,999 | 2,952 | 2,991 | 594,700 |
| 2022/02/15 | 3,000 | 3,010 | 2,911 | 2,919 | 574,200 |
| 2022/02/14 | 3,000 | 3,035 | 2,974 | 2,991 | 699,600 |
| 2022/02/10 | 3,060 | 3,090 | 3,030 | 3,085 | 1,095,900 |
| 2022/02/09 | 2,991 | 3,010 | 2,979 | 3,010 | 677,900 |
| 2022/02/08 | 2,947 | 3,010 | 2,943 | 2,957 | 706,700 |
| 2022/02/07 | 2,949 | 2,958 | 2,907 | 2,930 | 661,600 |
| 2022/02/04 | 2,996 | 3,010 | 2,966 | 2,974 | 599,000 |
| 2022/02/03 | 3,010 | 3,045 | 3,000 | 3,020 | 731,700 |
| 2022/02/02 | 2,977 | 3,010 | 2,929 | 3,005 | 855,600 |
| 2022/02/01 | 2,940 | 3,025 | 2,882 | 2,927 | 1,805,900 |
| 2022/01/31 | 2,890 | 2,923 | 2,856 | 2,890 | 945,200 |
| 2022/01/28 | 2,906 | 2,950 | 2,874 | 2,946 | 736,600 |
| 2022/01/27 | 2,950 | 2,977 | 2,832 | 2,845 | 956,200 |
| 2022/01/26 | 2,988 | 2,990 | 2,930 | 2,947 | 542,000 |
| 2022/01/25 | 2,982 | 2,998 | 2,923 | 2,954 | 1,074,300 |
| 2022/01/24 | 2,950 | 3,015 | 2,926 | 3,005 | 1,254,900 |
| 2022/01/21 | 2,932 | 2,966 | 2,912 | 2,951 | 1,066,600 |
| 2022/01/20 | 2,949 | 3,000 | 2,924 | 2,981 | 1,280,400 |
| 2022/01/19 | 2,950 | 2,979 | 2,931 | 2,950 | 1,333,000 |
| 2022/01/18 | 2,981 | 3,050 | 2,964 | 2,996 | 1,530,900 |
| 2022/01/17 | 2,990 | 2,999 | 2,892 | 2,958 | 2,655,400 |
| 2022/01/14 | 3,025 | 3,105 | 2,951 | 2,976 | 5,968,100 |
| 2022/01/13 | 3,555 | 3,595 | 3,535 | 3,585 | 508,400 |
| 2022/01/12 | 3,455 | 3,545 | 3,455 | 3,520 | 555,500 |
| 2022/01/11 | 3,455 | 3,490 | 3,410 | 3,445 | 487,300 |
| 2022/01/07 | 3,485 | 3,525 | 3,445 | 3,470 | 482,100 |
| 2022/01/06 | 3,550 | 3,570 | 3,475 | 3,485 | 588,400 |
| 2022/01/05 | 3,450 | 3,525 | 3,435 | 3,515 | 526,500 |
| 2022/01/04 | 3,375 | 3,395 | 3,325 | 3,380 | 362,300 |