日立造船(7004)の株価時系列情報
日立造船(7004)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,200 | 1,217 | 1,185 | 1,205 | 1,092,800 |
| 2024/04/25 | 1,254 | 1,254 | 1,191 | 1,197 | 1,455,700 |
| 2024/04/24 | 1,255 | 1,283 | 1,252 | 1,255 | 1,163,500 |
| 2024/04/23 | 1,234 | 1,254 | 1,227 | 1,249 | 704,700 |
| 2024/04/22 | 1,223 | 1,236 | 1,217 | 1,233 | 634,500 |
| 2024/04/19 | 1,255 | 1,256 | 1,204 | 1,213 | 1,066,800 |
| 2024/04/18 | 1,240 | 1,267 | 1,228 | 1,263 | 596,700 |
| 2024/04/17 | 1,271 | 1,274 | 1,237 | 1,245 | 587,400 |
| 2024/04/16 | 1,270 | 1,286 | 1,262 | 1,271 | 1,476,300 |
| 2024/04/15 | 1,275 | 1,294 | 1,263 | 1,288 | 554,100 |
| 2024/04/12 | 1,313 | 1,314 | 1,281 | 1,291 | 824,100 |
| 2024/04/11 | 1,260 | 1,312 | 1,252 | 1,309 | 983,600 |
| 2024/04/10 | 1,273 | 1,279 | 1,263 | 1,270 | 409,900 |
| 2024/04/09 | 1,253 | 1,278 | 1,242 | 1,271 | 865,500 |
| 2024/04/08 | 1,240 | 1,246 | 1,219 | 1,240 | 1,171,500 |
| 2024/04/05 | 1,257 | 1,270 | 1,226 | 1,234 | 1,147,200 |
| 2024/04/04 | 1,273 | 1,289 | 1,268 | 1,277 | 898,400 |
| 2024/04/03 | 1,252 | 1,287 | 1,246 | 1,265 | 994,600 |
| 2024/04/02 | 1,280 | 1,292 | 1,257 | 1,265 | 632,700 |
| 2024/04/01 | 1,318 | 1,319 | 1,271 | 1,281 | 893,400 |
| 2024/03/29 | 1,319 | 1,332 | 1,312 | 1,319 | 808,600 |
| 2024/03/28 | 1,306 | 1,329 | 1,303 | 1,318 | 1,007,200 |
| 2024/03/27 | 1,335 | 1,344 | 1,324 | 1,330 | 1,358,300 |
| 2024/03/26 | 1,290 | 1,336 | 1,281 | 1,325 | 1,415,700 |
| 2024/03/25 | 1,350 | 1,355 | 1,304 | 1,306 | 1,337,800 |
| 2024/03/22 | 1,325 | 1,326 | 1,296 | 1,321 | 1,171,400 |
| 2024/03/21 | 1,311 | 1,331 | 1,290 | 1,322 | 1,617,700 |
| 2024/03/19 | 1,280 | 1,284 | 1,254 | 1,284 | 924,500 |
| 2024/03/18 | 1,244 | 1,275 | 1,239 | 1,275 | 879,900 |
| 2024/03/15 | 1,232 | 1,248 | 1,227 | 1,230 | 1,029,600 |
| 2024/03/14 | 1,242 | 1,253 | 1,236 | 1,248 | 714,600 |
| 2024/03/13 | 1,252 | 1,260 | 1,222 | 1,237 | 983,900 |
| 2024/03/12 | 1,218 | 1,246 | 1,193 | 1,245 | 1,828,200 |
| 2024/03/11 | 1,260 | 1,303 | 1,224 | 1,236 | 2,283,900 |
| 2024/03/08 | 1,247 | 1,269 | 1,238 | 1,255 | 1,441,100 |
| 2024/03/07 | 1,268 | 1,274 | 1,235 | 1,244 | 1,970,900 |
| 2024/03/06 | 1,235 | 1,277 | 1,232 | 1,270 | 1,395,900 |
| 2024/03/05 | 1,256 | 1,262 | 1,235 | 1,255 | 2,585,100 |
| 2024/03/04 | 1,260 | 1,304 | 1,257 | 1,286 | 3,490,100 |
| 2024/03/01 | 1,230 | 1,267 | 1,228 | 1,251 | 1,672,100 |
| 2024/02/29 | 1,240 | 1,245 | 1,214 | 1,230 | 1,736,800 |
| 2024/02/28 | 1,263 | 1,286 | 1,238 | 1,249 | 5,217,600 |
| 2024/02/27 | 1,195 | 1,260 | 1,181 | 1,251 | 7,404,400 |
| 2024/02/26 | 1,151 | 1,186 | 1,145 | 1,151 | 2,799,100 |
| 2024/02/22 | 1,122 | 1,133 | 1,101 | 1,121 | 1,741,500 |
| 2024/02/21 | 1,095 | 1,120 | 1,091 | 1,113 | 2,100,300 |
| 2024/02/20 | 1,048 | 1,091 | 1,047 | 1,082 | 1,351,700 |
| 2024/02/19 | 1,030 | 1,044 | 1,028 | 1,039 | 704,600 |
| 2024/02/16 | 1,041 | 1,044 | 1,020 | 1,025 | 1,148,400 |
| 2024/02/15 | 1,057 | 1,059 | 1,030 | 1,031 | 1,063,500 |
| 2024/02/14 | 1,066 | 1,069 | 1,024 | 1,034 | 1,469,300 |
| 2024/02/13 | 1,047 | 1,090 | 1,046 | 1,079 | 2,542,400 |
| 2024/02/09 | 1,058 | 1,059 | 1,030 | 1,036 | 1,699,100 |
| 2024/02/08 | 1,022 | 1,069 | 1,015 | 1,068 | 3,070,200 |
| 2024/02/07 | 990 | 1,015 | 980 | 1,007 | 2,205,500 |
| 2024/02/06 | 938 | 999 | 938 | 986 | 3,805,500 |
| 2024/02/05 | 935 | 953 | 933 | 947 | 1,550,900 |
| 2024/02/02 | 927 | 927 | 915 | 922 | 595,400 |
| 2024/02/01 | 910 | 926 | 904 | 922 | 925,200 |
| 2024/01/31 | 910 | 918 | 902 | 917 | 816,600 |
| 2024/01/30 | 930 | 933 | 919 | 920 | 559,500 |
| 2024/01/29 | 920 | 932 | 918 | 929 | 603,800 |
| 2024/01/26 | 916 | 927 | 910 | 921 | 859,100 |
| 2024/01/25 | 913 | 923 | 912 | 920 | 566,600 |
| 2024/01/24 | 930 | 931 | 915 | 920 | 562,000 |
| 2024/01/23 | 943 | 948 | 932 | 937 | 688,900 |
| 2024/01/22 | 917 | 940 | 916 | 938 | 728,000 |
| 2024/01/19 | 914 | 917 | 905 | 912 | 1,018,000 |
| 2024/01/18 | 918 | 924 | 910 | 914 | 737,900 |
| 2024/01/17 | 925 | 942 | 920 | 923 | 1,019,400 |
| 2024/01/16 | 935 | 937 | 913 | 913 | 918,500 |
| 2024/01/15 | 938 | 943 | 933 | 938 | 673,700 |
| 2024/01/12 | 960 | 961 | 941 | 941 | 973,300 |
| 2024/01/11 | 952 | 961 | 945 | 956 | 1,033,600 |
| 2024/01/10 | 945 | 955 | 944 | 948 | 697,100 |
| 2024/01/09 | 961 | 962 | 944 | 947 | 815,100 |
| 2024/01/05 | 947 | 962 | 946 | 956 | 1,112,300 |
| 2024/01/04 | 935 | 948 | 921 | 947 | 777,000 |
| 2023/12/29 | 945 | 949 | 930 | 937 | 855,000 |
| 2023/12/28 | 928 | 941 | 926 | 939 | 709,100 |
| 2023/12/27 | 920 | 933 | 920 | 931 | 794,200 |
| 2023/12/26 | 908 | 918 | 908 | 916 | 482,200 |
| 2023/12/25 | 923 | 928 | 903 | 906 | 656,100 |
| 2023/12/22 | 917 | 922 | 912 | 917 | 613,800 |
| 2023/12/21 | 910 | 918 | 906 | 912 | 667,300 |
| 2023/12/20 | 910 | 917 | 908 | 913 | 812,100 |
| 2023/12/19 | 905 | 907 | 895 | 904 | 743,400 |
| 2023/12/18 | 905 | 917 | 898 | 915 | 751,700 |
| 2023/12/15 | 906 | 923 | 902 | 920 | 1,314,100 |
| 2023/12/14 | 906 | 912 | 889 | 895 | 1,098,000 |
| 2023/12/13 | 898 | 916 | 896 | 911 | 1,298,200 |
| 2023/12/12 | 895 | 898 | 891 | 891 | 635,900 |
| 2023/12/11 | 899 | 900 | 882 | 884 | 785,900 |
| 2023/12/08 | 906 | 908 | 874 | 880 | 1,246,900 |
| 2023/12/07 | 910 | 918 | 902 | 906 | 817,200 |
| 2023/12/06 | 900 | 913 | 900 | 911 | 650,400 |
| 2023/12/05 | 903 | 910 | 897 | 897 | 657,900 |
| 2023/12/04 | 898 | 914 | 894 | 911 | 695,900 |
| 2023/12/01 | 906 | 910 | 897 | 902 | 624,000 |
| 2023/11/30 | 890 | 908 | 887 | 901 | 1,395,800 |
| 2023/11/29 | 888 | 903 | 885 | 893 | 668,000 |
| 2023/11/28 | 925 | 926 | 894 | 895 | 1,252,600 |
| 2023/11/27 | 905 | 914 | 896 | 904 | 1,265,900 |
| 2023/11/24 | 893 | 905 | 885 | 901 | 1,354,700 |
| 2023/11/22 | 872 | 885 | 868 | 885 | 839,000 |
| 2023/11/21 | 858 | 881 | 854 | 874 | 940,900 |
| 2023/11/20 | 874 | 876 | 861 | 861 | 527,700 |
| 2023/11/17 | 858 | 873 | 857 | 873 | 755,300 |
| 2023/11/16 | 855 | 864 | 853 | 861 | 678,700 |
| 2023/11/15 | 851 | 856 | 844 | 854 | 642,400 |
| 2023/11/14 | 847 | 852 | 843 | 846 | 606,900 |
| 2023/11/13 | 865 | 866 | 846 | 846 | 664,000 |
| 2023/11/10 | 847 | 859 | 840 | 856 | 634,100 |
| 2023/11/09 | 841 | 850 | 836 | 847 | 748,300 |
| 2023/11/08 | 857 | 863 | 833 | 845 | 1,294,100 |
| 2023/11/07 | 860 | 895 | 856 | 858 | 3,269,700 |
| 2023/11/06 | 816 | 823 | 804 | 823 | 1,079,700 |
| 2023/11/02 | 800 | 805 | 794 | 803 | 822,700 |
| 2023/11/01 | 789 | 797 | 786 | 793 | 764,900 |
| 2023/10/31 | 777 | 781 | 769 | 781 | 957,100 |
| 2023/10/30 | 783 | 786 | 771 | 776 | 1,729,600 |
| 2023/10/27 | 779 | 792 | 769 | 791 | 805,200 |
| 2023/10/26 | 777 | 784 | 768 | 769 | 866,300 |
| 2023/10/25 | 792 | 792 | 777 | 780 | 621,400 |
| 2023/10/24 | 785 | 785 | 763 | 781 | 1,038,000 |
| 2023/10/23 | 793 | 797 | 783 | 783 | 458,700 |
| 2023/10/20 | 781 | 797 | 777 | 793 | 779,600 |
| 2023/10/19 | 790 | 794 | 786 | 786 | 700,000 |
| 2023/10/18 | 814 | 815 | 802 | 805 | 512,000 |
| 2023/10/17 | 820 | 822 | 799 | 803 | 769,900 |
| 2023/10/16 | 817 | 819 | 803 | 809 | 648,500 |
| 2023/10/13 | 840 | 841 | 817 | 817 | 982,400 |
| 2023/10/12 | 812 | 844 | 812 | 844 | 1,071,700 |
| 2023/10/11 | 806 | 807 | 798 | 804 | 720,700 |
| 2023/10/10 | 799 | 810 | 799 | 804 | 1,071,500 |
| 2023/10/06 | 790 | 793 | 781 | 787 | 777,300 |
| 2023/10/05 | 780 | 794 | 775 | 790 | 1,175,500 |
| 2023/10/04 | 782 | 789 | 772 | 776 | 1,477,900 |
| 2023/10/03 | 813 | 815 | 792 | 793 | 1,596,900 |
| 2023/10/02 | 852 | 853 | 821 | 821 | 1,687,000 |
| 2023/09/29 | 858 | 860 | 835 | 839 | 1,402,200 |
| 2023/09/28 | 870 | 875 | 854 | 859 | 661,800 |
| 2023/09/27 | 862 | 871 | 856 | 870 | 592,000 |
| 2023/09/26 | 872 | 876 | 864 | 865 | 460,100 |
| 2023/09/25 | 876 | 876 | 866 | 871 | 329,000 |
| 2023/09/22 | 873 | 875 | 865 | 870 | 662,400 |
| 2023/09/21 | 879 | 891 | 878 | 883 | 564,800 |
| 2023/09/20 | 902 | 907 | 882 | 885 | 1,281,000 |
| 2023/09/19 | 897 | 903 | 892 | 900 | 799,800 |
| 2023/09/15 | 887 | 894 | 885 | 887 | 1,121,200 |
| 2023/09/14 | 874 | 880 | 868 | 877 | 707,100 |
| 2023/09/13 | 875 | 878 | 869 | 875 | 537,200 |
| 2023/09/12 | 869 | 878 | 865 | 870 | 539,600 |
| 2023/09/11 | 869 | 873 | 858 | 860 | 460,600 |
| 2023/09/08 | 877 | 882 | 862 | 865 | 893,100 |
| 2023/09/07 | 883 | 896 | 880 | 884 | 877,900 |
| 2023/09/06 | 874 | 887 | 874 | 882 | 720,100 |
| 2023/09/05 | 874 | 880 | 870 | 877 | 688,300 |
| 2023/09/04 | 868 | 873 | 865 | 871 | 538,200 |
| 2023/09/01 | 862 | 867 | 859 | 864 | 568,100 |
| 2023/08/31 | 863 | 867 | 857 | 863 | 867,500 |
| 2023/08/30 | 856 | 869 | 853 | 862 | 772,800 |
| 2023/08/29 | 849 | 856 | 846 | 854 | 585,400 |
| 2023/08/28 | 843 | 849 | 836 | 848 | 471,300 |
| 2023/08/25 | 835 | 838 | 829 | 836 | 369,000 |
| 2023/08/24 | 832 | 842 | 829 | 841 | 535,100 |
| 2023/08/23 | 827 | 830 | 823 | 830 | 412,100 |
| 2023/08/22 | 829 | 830 | 821 | 829 | 417,300 |
| 2023/08/21 | 830 | 836 | 827 | 828 | 492,300 |
| 2023/08/18 | 832 | 834 | 822 | 828 | 450,400 |
| 2023/08/17 | 841 | 841 | 823 | 836 | 600,300 |
| 2023/08/16 | 850 | 854 | 842 | 842 | 549,600 |
| 2023/08/15 | 868 | 870 | 859 | 861 | 463,400 |
| 2023/08/14 | 878 | 882 | 868 | 871 | 651,100 |
| 2023/08/10 | 857 | 878 | 852 | 877 | 660,800 |
| 2023/08/09 | 867 | 870 | 857 | 860 | 561,200 |
| 2023/08/08 | 864 | 874 | 862 | 868 | 551,200 |
| 2023/08/07 | 855 | 864 | 840 | 858 | 1,000,800 |
| 2023/08/04 | 859 | 872 | 857 | 860 | 1,375,700 |
| 2023/08/03 | 875 | 880 | 855 | 857 | 1,535,500 |
| 2023/08/02 | 904 | 904 | 873 | 884 | 4,256,700 |
| 2023/08/01 | 934 | 940 | 929 | 937 | 858,700 |
| 2023/07/31 | 933 | 941 | 929 | 935 | 927,100 |
| 2023/07/28 | 905 | 928 | 895 | 926 | 1,538,600 |
| 2023/07/27 | 911 | 915 | 904 | 913 | 465,200 |
| 2023/07/26 | 920 | 920 | 908 | 914 | 453,400 |
| 2023/07/25 | 912 | 919 | 904 | 919 | 583,400 |
| 2023/07/24 | 910 | 911 | 903 | 907 | 376,100 |
| 2023/07/21 | 909 | 909 | 898 | 904 | 485,000 |
| 2023/07/20 | 912 | 912 | 904 | 907 | 556,000 |
| 2023/07/19 | 909 | 912 | 903 | 908 | 436,300 |
| 2023/07/18 | 898 | 907 | 897 | 902 | 347,400 |
| 2023/07/14 | 900 | 908 | 894 | 900 | 600,000 |
| 2023/07/13 | 900 | 907 | 894 | 900 | 547,900 |
| 2023/07/12 | 912 | 912 | 899 | 902 | 543,700 |
| 2023/07/11 | 920 | 921 | 903 | 906 | 608,500 |
| 2023/07/10 | 918 | 923 | 912 | 919 | 633,700 |
| 2023/07/07 | 902 | 921 | 898 | 914 | 984,000 |
| 2023/07/06 | 918 | 918 | 903 | 909 | 687,200 |
| 2023/07/05 | 931 | 933 | 922 | 924 | 558,300 |