日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 134 134 131 134 676,000
1986/12/26 126 135 126 134 704,000
1986/12/25 127 130 125 125 825,000
1986/12/24 127 129 126 126 752,000
1986/12/23 129 130 125 129 1,275,000
1986/12/22 137 137 130 132 2,113,000
1986/12/19 134 135 132 132 1,400,000
1986/12/18 138 138 132 132 1,618,000
1986/12/17 139 140 135 138 1,409,000
1986/12/16 147 148 137 137 7,526,000
1986/12/15 133 147 132 147 11,513,000
1986/12/12 133 134 128 130 3,209,000
1986/12/11 138 140 129 135 2,784,000
1986/12/10 144 148 137 139 10,617,000
1986/12/09 135 143 135 143 7,574,000
1986/12/08 127 135 125 134 3,196,000
1986/12/06 129 129 125 127 1,226,000
1986/12/05 117 125 117 125 1,636,000
1986/12/04 114 117 113 117 1,248,000
1986/12/03 114 115 113 115 412,000
1986/12/02 113 114 113 113 271,000
1986/12/01 113 115 113 113 310,000
1986/11/29 112 115 112 112 285,000
1986/11/28 112 114 112 112 211,000
1986/11/27 113 115 111 112 119,000
1986/11/26 113 115 112 112 307,000
1986/11/25 113 115 113 115 336,000
1986/11/22 113 115 113 113 203,000
1986/11/21 115 117 113 113 263,000
1986/11/20 115 117 114 115 234,000
1986/11/19 115 117 114 117 424,000
1986/11/18 114 115 113 113 231,000
1986/11/17 115 115 113 115 138,000
1986/11/14 113 117 113 115 158,000
1986/11/13 115 118 112 112 321,000
1986/11/12 116 117 113 113 399,000
1986/11/11 111 119 110 117 745,000
1986/11/10 110 113 110 110 260,000
1986/11/07 108 114 108 110 439,000
1986/11/06 107 109 105 105 1,954,000
1986/11/05 110 112 109 109 298,000
1986/11/04 108 115 107 110 299,000
1986/11/01 117 118 113 113 217,000
1986/10/31 120 120 117 117 408,000
1986/10/30 111 118 111 117 502,000
1986/10/29 112 112 109 111 248,000
1986/10/28 107 110 107 107 434,000
1986/10/27 108 109 107 107 353,000
1986/10/25 107 108 107 107 298,000
1986/10/24 108 110 107 107 752,000
1986/10/23 110 110 105 109 963,000
1986/10/22 114 115 111 111 464,000
1986/10/21 116 116 115 116 569,000
1986/10/20 117 120 116 116 370,000
1986/10/17 117 120 116 117 398,000
1986/10/16 116 120 115 116 717,000
1986/10/15 120 121 115 115 610,000
1986/10/14 122 125 120 121 438,000
1986/10/13 127 128 121 123 599,000
1986/10/09 127 128 127 127 367,000
1986/10/08 128 129 127 128 247,000
1986/10/07 128 130 128 128 245,000
1986/10/06 129 130 128 129 280,000
1986/10/04 128 130 128 130 315,000
1986/10/03 130 131 127 128 522,000
1986/10/02 131 132 130 132 701,000
1986/10/01 135 136 131 131 790,000
1986/09/30 136 138 135 135 563,000
1986/09/29 138 140 136 138 418,000
1986/09/27 136 140 135 138 227,000
1986/09/26 142 142 135 135 1,476,000
1986/09/25 143 144 140 142 514,000
1986/09/24 140 143 140 143 595,000
1986/09/22 144 144 137 144 1,891,000
1986/09/19 135 138 135 137 470,000
1986/09/18 138 140 136 138 520,000
1986/09/17 136 140 136 138 458,000
1986/09/16 140 144 135 135 590,000
1986/09/12 140 141 138 141 1,389,000
1986/09/11 144 147 142 143 781,000
1986/09/10 142 146 142 144 569,000
1986/09/09 142 146 141 146 482,000
1986/09/08 148 149 142 142 947,000
1986/09/06 149 149 146 149 707,000
1986/09/05 144 150 144 146 1,526,000
1986/09/04 141 145 141 143 511,000
1986/09/03 145 145 138 141 1,428,000
1986/09/02 152 153 148 148 1,247,000
1986/09/01 152 155 151 152 1,091,000
1986/08/30 150 152 149 150 1,717,000
1986/08/29 149 155 148 151 3,006,000
1986/08/28 160 160 148 151 3,780,000
1986/08/27 166 166 160 160 11,414,000
1986/08/26 151 165 151 161 18,676,000
1986/08/25 147 148 145 148 5,964,000
1986/08/23 142 142 140 140 1,096,000
1986/08/22 145 149 142 143 9,277,000
1986/08/21 137 143 136 140 2,195,000
1986/08/20 135 137 135 136 765,000
1986/08/19 137 139 135 135 653,000
1986/08/18 141 142 137 137 577,000
1986/08/15 144 144 140 140 1,804,000
1986/08/14 145 145 141 143 4,348,000
1986/08/13 137 140 135 140 1,043,000
1986/08/12 132 137 130 136 589,000
1986/08/11 131 132 130 131 180,000
1986/08/08 131 132 130 132 603,000
1986/08/07 131 131 130 130 508,000
1986/08/06 135 136 131 131 431,000
1986/08/05 135 137 135 135 239,000
1986/08/04 135 138 135 135 250,000
1986/08/02 136 137 135 137 263,000
1986/08/01 136 139 135 136 534,000
1986/07/31 140 142 135 135 1,551,000
1986/07/30 137 140 136 140 641,000
1986/07/29 138 139 135 138 660,000
1986/07/28 136 140 135 137 408,000
1986/07/26 137 138 135 135 625,000
1986/07/25 142 142 136 138 1,258,000
1986/07/24 139 143 137 142 1,709,000
1986/07/23 135 140 135 140 628,000
1986/07/22 135 137 135 135 535,000
1986/07/21 140 140 135 135 745,000
1986/07/19 140 141 135 135 1,150,000
1986/07/18 138 140 136 139 429,000
1986/07/17 140 141 136 136 888,000
1986/07/16 140 141 135 136 1,249,000
1986/07/15 144 145 142 142 2,635,000
1986/07/14 144 145 142 145 3,747,000
1986/07/11 142 145 141 142 7,635,000
1986/07/10 137 142 135 139 8,049,000
1986/07/09 127 135 127 135 1,516,000
1986/07/08 126 128 125 126 627,000
1986/07/07 126 127 126 126 744,000
1986/07/05 127 128 126 127 527,000
1986/07/04 127 128 126 127 1,034,000
1986/07/03 126 130 125 129 1,048,000
1986/07/02 127 129 127 128 970,000
1986/07/01 135 136 125 128 1,780,000
1986/06/30 136 138 135 136 338,000
1986/06/28 136 137 135 135 407,000
1986/06/27 139 139 136 137 625,000
1986/06/26 138 139 135 135 1,258,000
1986/06/25 138 140 138 140 1,121,000
1986/06/24 141 143 140 140 2,350,000
1986/06/23 140 143 138 140 3,802,000
1986/06/21 140 142 140 142 2,486,000
1986/06/20 139 142 137 140 6,907,000
1986/06/19 132 140 131 137 11,513,000
1986/06/18 127 132 127 131 5,181,000
1986/06/17 127 128 125 128 836,000
1986/06/16 128 129 127 128 2,814,000
1986/06/13 125 128 124 128 4,276,000
1986/06/12 125 125 124 125 853,000
1986/06/11 123 124 123 124 292,000
1986/06/10 125 125 123 123 458,000
1986/06/09 126 126 125 126 446,000
1986/06/07 125 127 125 127 590,000
1986/06/06 126 128 125 125 1,140,000
1986/06/05 128 128 126 127 1,030,000
1986/06/04 127 128 124 128 1,769,000
1986/06/03 127 127 123 124 1,111,000
1986/06/02 120 127 120 127 1,057,000
1986/05/31 120 120 119 120 422,000
1986/05/30 120 120 119 120 498,000
1986/05/29 119 120 119 119 687,000
1986/05/28 118 119 118 118 395,000
1986/05/27 118 120 118 118 350,000
1986/05/26 120 120 118 118 435,000
1986/05/24 119 119 118 118 433,000
1986/05/23 119 119 117 118 426,000
1986/05/22 118 119 118 119 231,000
1986/05/21 118 118 117 118 190,000
1986/05/20 117 118 117 118 192,000
1986/05/19 118 119 117 117 281,000
1986/05/17 118 118 117 118 248,000
1986/05/16 118 119 117 118 201,000
1986/05/15 118 119 117 119 248,000
1986/05/14 117 119 117 117 200,000
1986/05/13 117 118 117 117 430,000
1986/05/12 119 120 117 117 744,000
1986/05/09 119 120 118 119 642,000
1986/05/08 117 120 117 119 474,000
1986/05/07 118 119 117 117 440,000
1986/05/06 117 118 117 118 388,000
1986/05/02 118 119 117 117 378,000
1986/05/01 118 119 118 119 522,000
1986/04/30 119 120 118 118 329,000
1986/04/28 120 120 119 119 309,000
1986/04/26 120 120 119 120 321,000
1986/04/25 118 120 118 120 252,000
1986/04/24 118 120 118 118 242,000
1986/04/23 119 119 118 119 313,000
1986/04/22 119 120 118 118 528,000
1986/04/21 120 120 119 119 387,000
1986/04/19 119 120 118 119 151,000
1986/04/18 120 120 119 119 281,000
1986/04/17 120 120 119 120 289,000
1986/04/16 119 120 118 119 331,000
1986/04/15 118 119 118 118 196,000
1986/04/14 119 120 118 118 296,000
1986/04/11 121 121 118 118 372,000
1986/04/10 120 121 119 121 206,000
1986/04/09 120 121 119 120 397,000
1986/04/08 119 120 118 119 313,000
1986/04/07 119 120 118 119 188,000
1986/04/05 118 120 118 119 313,000
1986/04/04 121 121 118 119 417,000
1986/04/03 120 121 118 121 1,090,000
1986/04/02 124 125 121 121 691,000
1986/04/01 127 128 125 125 2,371,000
1986/03/31 118 125 118 124 1,502,000
1986/03/29 118 118 117 118 638,000
1986/03/28 118 120 118 118 450,000
1986/03/27 116 119 116 118 1,092,000
1986/03/26 115 118 115 115 1,048,000
1986/03/25 115 118 115 118 794,000
1986/03/24 116 116 115 115 723,000
1986/03/22 117 118 116 116 306,000
1986/03/20 119 120 117 117 724,000
1986/03/19 121 121 118 119 588,000
1986/03/18 121 121 119 120 894,000
1986/03/17 121 122 120 120 1,031,000
1986/03/15 121 122 120 121 581,000
1986/03/14 121 122 120 120 1,059,000
1986/03/13 122 122 121 121 702,000
1986/03/12 121 122 121 121 579,000
1986/03/11 120 122 120 121 765,000
1986/03/10 121 122 120 120 262,000
1986/03/07 120 122 120 122 786,000
1986/03/06 120 121 119 120 412,000
1986/03/05 122 122 118 118 738,000
1986/03/04 120 121 119 120 579,000
1986/03/03 120 122 118 122 391,000
1986/03/01 120 120 118 120 301,000
1986/02/28 120 120 119 120 366,000
1986/02/27 117 119 116 119 666,000
1986/02/26 117 118 116 116 847,000
1986/02/25 117 118 116 117 420,000
1986/02/24 117 122 116 116 504,000
1986/02/22 118 118 116 117 392,000
1986/02/21 118 120 117 117 485,000
1986/02/20 124 124 117 119 763,000
1986/02/19 117 124 116 124 2,234,000
1986/02/18 118 118 116 117 682,000
1986/02/17 118 118 117 117 475,000
1986/02/15 117 118 117 118 155,000
1986/02/14 117 118 116 117 616,000
1986/02/13 116 118 116 117 416,000
1986/02/12 117 117 116 116 348,000
1986/02/10 117 118 113 118 1,163,000
1986/02/07 117 119 116 118 926,000
1986/02/06 118 119 117 118 191,000
1986/02/05 117 119 116 118 221,000
1986/02/04 117 118 116 118 264,000
1986/02/03 116 117 116 117 209,000
1986/02/01 117 118 115 116 659,000
1986/01/31 116 117 116 117 286,000
1986/01/30 117 117 116 116 246,000
1986/01/29 118 119 117 117 443,000
1986/01/28 118 119 117 117 474,000
1986/01/27 118 119 117 117 278,000
1986/01/25 116 118 116 118 269,000
1986/01/24 117 118 116 116 653,000
1986/01/23 118 119 117 117 268,000
1986/01/22 119 119 117 119 252,000
1986/01/21 118 119 117 117 255,000
1986/01/20 118 119 117 119 331,000
1986/01/18 117 119 117 117 227,000
1986/01/17 117 118 117 117 427,000
1986/01/16 118 119 117 117 333,000
1986/01/14 117 119 117 119 401,000
1986/01/13 118 119 117 117 307,000
1986/01/10 117 118 116 118 325,000
1986/01/09 116 117 116 117 186,000
1986/01/08 117 118 116 116 664,000
1986/01/07 119 119 117 117 423,000
1986/01/06 120 120 118 119 353,000
1986/01/04 120 120 118 119 80,000

このページの先頭へ