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 |
|---|---|---|---|---|---|
| 2003/12/30 | 211 | 213 | 209 | 209 | 2,695,500 |
| 2003/12/29 | 218 | 218 | 209 | 213 | 6,704,000 |
| 2003/12/26 | 205 | 216 | 203 | 214 | 15,204,000 |
| 2003/12/25 | 187 | 202 | 186 | 200 | 13,011,500 |
| 2003/12/24 | 179 | 186 | 177 | 184 | 5,391,000 |
| 2003/12/22 | 175 | 177 | 173 | 174 | 1,638,000 |
| 2003/12/19 | 179 | 179 | 174 | 175 | 2,175,500 |
| 2003/12/18 | 174 | 178 | 174 | 176 | 2,203,000 |
| 2003/12/17 | 180 | 180 | 173 | 174 | 1,531,000 |
| 2003/12/16 | 173 | 179 | 172 | 179 | 1,759,500 |
| 2003/12/15 | 183 | 183 | 178 | 180 | 2,988,000 |
| 2003/12/12 | 173 | 178 | 173 | 175 | 3,141,000 |
| 2003/12/11 | 171 | 174 | 170 | 172 | 1,554,500 |
| 2003/12/10 | 172 | 174 | 168 | 172 | 2,292,000 |
| 2003/12/09 | 186 | 186 | 172 | 176 | 4,695,500 |
| 2003/12/08 | 193 | 193 | 176 | 178 | 5,242,000 |
| 2003/12/05 | 191 | 197 | 188 | 192 | 5,621,000 |
| 2003/12/04 | 179 | 192 | 176 | 191 | 6,301,000 |
| 2003/12/03 | 180 | 182 | 175 | 178 | 1,965,500 |
| 2003/12/02 | 178 | 184 | 177 | 181 | 4,490,000 |
| 2003/12/01 | 166 | 179 | 160 | 178 | 3,774,500 |
| 2003/11/28 | 177 | 177 | 169 | 170 | 2,537,500 |
| 2003/11/27 | 180 | 182 | 170 | 177 | 4,357,000 |
| 2003/11/26 | 178 | 182 | 177 | 179 | 3,907,000 |
| 2003/11/25 | 176 | 180 | 172 | 176 | 5,106,500 |
| 2003/11/21 | 152 | 168 | 151 | 166 | 5,425,500 |
| 2003/11/20 | 157 | 157 | 149 | 155 | 2,699,000 |
| 2003/11/19 | 150 | 158 | 148 | 152 | 5,103,500 |
| 2003/11/18 | 153 | 166 | 145 | 160 | 11,385,000 |
| 2003/11/17 | 169 | 172 | 160 | 161 | 6,219,000 |
| 2003/11/14 | 185 | 192 | 184 | 186 | 3,774,000 |
| 2003/11/13 | 195 | 196 | 184 | 188 | 3,728,000 |
| 2003/11/12 | 185 | 194 | 184 | 190 | 2,933,500 |
| 2003/11/11 | 200 | 201 | 174 | 188 | 7,452,500 |
| 2003/11/10 | 211 | 213 | 203 | 206 | 2,547,500 |
| 2003/11/07 | 218 | 218 | 209 | 211 | 3,415,000 |
| 2003/11/06 | 208 | 223 | 205 | 217 | 7,622,500 |
| 2003/11/05 | 207 | 210 | 201 | 210 | 5,831,000 |
| 2003/11/04 | 221 | 221 | 200 | 210 | 8,375,000 |
| 2003/10/31 | 225 | 226 | 214 | 219 | 5,908,500 |
| 2003/10/30 | 234 | 235 | 227 | 227 | 3,555,500 |
| 2003/10/29 | 231 | 238 | 228 | 231 | 8,050,500 |
| 2003/10/28 | 226 | 228 | 221 | 228 | 3,215,000 |
| 2003/10/27 | 222 | 228 | 220 | 224 | 2,974,000 |
| 2003/10/24 | 220 | 234 | 214 | 219 | 10,386,000 |
| 2003/10/23 | 220 | 230 | 206 | 214 | 14,278,000 |
| 2003/10/22 | 255 | 255 | 237 | 240 | 7,989,000 |
| 2003/10/21 | 260 | 265 | 235 | 253 | 19,988,000 |
| 2003/10/20 | 230 | 261 | 230 | 261 | 24,801,500 |
| 2003/10/17 | 212 | 230 | 210 | 227 | 27,332,000 |
| 2003/10/16 | 200 | 213 | 199 | 210 | 15,042,500 |
| 2003/10/15 | 190 | 205 | 186 | 203 | 13,237,500 |
| 2003/10/14 | 196 | 196 | 188 | 190 | 6,635,000 |
| 2003/10/10 | 198 | 198 | 192 | 196 | 8,864,500 |
| 2003/10/09 | 194 | 197 | 191 | 195 | 16,458,000 |
| 2003/10/08 | 186 | 189 | 183 | 188 | 5,715,500 |
| 2003/10/07 | 187 | 188 | 175 | 186 | 8,546,500 |
| 2003/10/06 | 191 | 191 | 185 | 188 | 17,450,500 |
| 2003/10/03 | 174 | 182 | 173 | 181 | 20,563,500 |
| 2003/10/02 | 163 | 173 | 162 | 170 | 11,973,500 |
| 2003/10/01 | 167 | 169 | 156 | 161 | 12,238,000 |
| 2003/09/30 | 161 | 167 | 160 | 165 | 7,744,000 |
| 2003/09/29 | 158 | 164 | 157 | 160 | 6,478,500 |
| 2003/09/26 | 148 | 156 | 147 | 154 | 3,878,500 |
| 2003/09/25 | 149 | 153 | 148 | 149 | 5,599,500 |
| 2003/09/24 | 149 | 154 | 143 | 154 | 4,624,000 |
| 2003/09/22 | 156 | 156 | 150 | 152 | 3,458,500 |
| 2003/09/19 | 154 | 157 | 152 | 156 | 4,945,500 |
| 2003/09/18 | 151 | 153 | 148 | 152 | 4,856,500 |
| 2003/09/17 | 154 | 157 | 150 | 153 | 8,631,500 |
| 2003/09/16 | 143 | 151 | 142 | 149 | 15,977,000 |
| 2003/09/12 | 136 | 138 | 134 | 138 | 6,422,500 |
| 2003/09/11 | 132 | 139 | 130 | 133 | 6,893,500 |
| 2003/09/10 | 135 | 136 | 131 | 132 | 3,088,000 |
| 2003/09/09 | 130 | 137 | 129 | 135 | 5,933,000 |
| 2003/09/08 | 126 | 131 | 125 | 129 | 7,163,500 |
| 2003/09/05 | 136 | 141 | 130 | 131 | 14,240,500 |
| 2003/09/04 | 125 | 129 | 123 | 126 | 2,155,000 |
| 2003/09/03 | 132 | 132 | 126 | 126 | 2,521,000 |
| 2003/09/02 | 133 | 133 | 129 | 130 | 3,328,500 |
| 2003/09/01 | 130 | 133 | 127 | 129 | 5,195,500 |
| 2003/08/29 | 119 | 130 | 118 | 130 | 11,159,000 |
| 2003/08/28 | 117 | 118 | 115 | 116 | 2,270,000 |
| 2003/08/27 | 120 | 120 | 117 | 118 | 3,706,000 |
| 2003/08/26 | 117 | 120 | 116 | 120 | 6,052,500 |
| 2003/08/25 | 117 | 119 | 117 | 118 | 2,141,000 |
| 2003/08/22 | 121 | 122 | 116 | 116 | 3,707,500 |
| 2003/08/21 | 113 | 123 | 112 | 122 | 7,551,500 |
| 2003/08/20 | 117 | 118 | 112 | 114 | 7,082,000 |
| 2003/08/19 | 108 | 120 | 106 | 116 | 16,079,000 |
| 2003/08/18 | 102 | 106 | 101 | 105 | 5,546,500 |
| 2003/08/15 | 102 | 103 | 100 | 101 | 1,807,000 |
| 2003/08/14 | 97 | 102 | 96 | 101 | 3,565,500 |
| 2003/08/13 | 97 | 98 | 96 | 97 | 1,651,000 |
| 2003/08/12 | 96 | 97 | 96 | 97 | 1,226,500 |
| 2003/08/11 | 95 | 96 | 94 | 96 | 763,500 |
| 2003/08/08 | 95 | 96 | 94 | 96 | 1,410,500 |
| 2003/08/07 | 94 | 96 | 93 | 96 | 728,000 |
| 2003/08/06 | 94 | 94 | 93 | 93 | 1,193,000 |
| 2003/08/05 | 97 | 98 | 95 | 95 | 1,340,500 |
| 2003/08/04 | 98 | 99 | 97 | 98 | 1,402,000 |
| 2003/08/01 | 99 | 100 | 97 | 99 | 1,879,000 |
| 2003/07/31 | 98 | 101 | 96 | 96 | 2,325,000 |
| 2003/07/30 | 97 | 99 | 97 | 98 | 1,784,000 |
| 2003/07/29 | 101 | 102 | 96 | 96 | 4,021,500 |
| 2003/07/28 | 99 | 101 | 97 | 100 | 6,374,500 |
| 2003/07/25 | 94 | 94 | 92 | 92 | 1,264,000 |
| 2003/07/24 | 94 | 95 | 92 | 94 | 3,171,000 |
| 2003/07/23 | 90 | 92 | 88 | 92 | 2,899,000 |
| 2003/07/22 | 89 | 90 | 87 | 88 | 924,000 |
| 2003/07/18 | 81 | 89 | 81 | 89 | 2,568,000 |
| 2003/07/17 | 88 | 89 | 85 | 86 | 2,205,500 |
| 2003/07/16 | 96 | 97 | 90 | 90 | 3,915,500 |
| 2003/07/15 | 97 | 98 | 96 | 97 | 1,880,500 |
| 2003/07/14 | 99 | 100 | 96 | 97 | 1,371,500 |
| 2003/07/11 | 100 | 101 | 98 | 98 | 2,051,500 |
| 2003/07/10 | 100 | 103 | 98 | 101 | 1,934,000 |
| 2003/07/09 | 100 | 101 | 97 | 100 | 2,003,500 |
| 2003/07/08 | 102 | 102 | 100 | 101 | 2,465,500 |
| 2003/07/07 | 101 | 102 | 100 | 100 | 2,871,500 |
| 2003/07/04 | 99 | 103 | 99 | 101 | 1,580,500 |
| 2003/07/03 | 105 | 106 | 99 | 99 | 4,526,000 |
| 2003/07/02 | 107 | 107 | 103 | 104 | 4,987,000 |
| 2003/07/01 | 102 | 109 | 102 | 106 | 9,394,500 |
| 2003/06/30 | 102 | 103 | 101 | 101 | 2,027,500 |
| 2003/06/27 | 103 | 104 | 101 | 103 | 2,342,500 |
| 2003/06/26 | 103 | 103 | 100 | 102 | 2,475,500 |
| 2003/06/25 | 102 | 104 | 102 | 104 | 2,661,500 |
| 2003/06/24 | 103 | 106 | 102 | 104 | 6,520,000 |
| 2003/06/23 | 103 | 107 | 102 | 106 | 8,642,000 |
| 2003/06/20 | 98 | 103 | 97 | 102 | 7,217,500 |
| 2003/06/19 | 92 | 100 | 91 | 100 | 6,975,000 |
| 2003/06/18 | 93 | 94 | 92 | 92 | 1,465,000 |
| 2003/06/17 | 95 | 95 | 92 | 93 | 1,784,000 |
| 2003/06/16 | 92 | 93 | 90 | 93 | 1,733,000 |
| 2003/06/13 | 93 | 94 | 91 | 94 | 4,218,000 |
| 2003/06/12 | 99 | 99 | 92 | 94 | 4,176,000 |
| 2003/06/11 | 100 | 101 | 98 | 98 | 3,245,000 |
| 2003/06/10 | 97 | 99 | 96 | 99 | 1,334,500 |
| 2003/06/09 | 99 | 100 | 95 | 99 | 4,347,500 |
| 2003/06/06 | 98 | 105 | 97 | 99 | 16,482,500 |
| 2003/06/05 | 83 | 98 | 83 | 97 | 23,070,000 |
| 2003/06/04 | 77 | 78 | 76 | 78 | 1,659,500 |
| 2003/06/03 | 76 | 77 | 74 | 77 | 1,497,000 |
| 2003/06/02 | 74 | 78 | 74 | 75 | 2,031,000 |
| 2003/05/30 | 77 | 78 | 73 | 73 | 6,246,500 |
| 2003/05/29 | 76 | 80 | 75 | 77 | 3,070,000 |
| 2003/05/28 | 77 | 78 | 76 | 76 | 1,197,000 |
| 2003/05/27 | 77 | 78 | 76 | 76 | 744,000 |
| 2003/05/26 | 80 | 80 | 78 | 78 | 973,000 |
| 2003/05/23 | 81 | 82 | 79 | 79 | 2,208,000 |
| 2003/05/22 | 78 | 79 | 76 | 78 | 1,173,000 |
| 2003/05/21 | 76 | 77 | 74 | 77 | 2,118,000 |
| 2003/05/20 | 77 | 78 | 76 | 78 | 854,000 |
| 2003/05/19 | 78 | 78 | 76 | 77 | 921,500 |
| 2003/05/16 | 77 | 78 | 76 | 78 | 1,570,500 |
| 2003/05/15 | 78 | 78 | 74 | 76 | 1,828,500 |
| 2003/05/14 | 78 | 78 | 77 | 78 | 826,500 |
| 2003/05/13 | 80 | 81 | 78 | 78 | 2,445,500 |
| 2003/05/12 | 76 | 80 | 76 | 80 | 2,013,000 |
| 2003/05/09 | 75 | 76 | 73 | 76 | 1,074,500 |
| 2003/05/08 | 75 | 76 | 74 | 75 | 566,500 |
| 2003/05/07 | 76 | 77 | 73 | 75 | 3,216,000 |
| 2003/05/06 | 72 | 75 | 71 | 74 | 1,792,500 |
| 2003/05/02 | 72 | 72 | 71 | 71 | 903,000 |
| 2003/05/01 | 73 | 73 | 71 | 72 | 1,786,500 |
| 2003/04/30 | 73 | 76 | 72 | 75 | 3,450,500 |
| 2003/04/28 | 73 | 75 | 70 | 73 | 2,200,000 |
| 2003/04/25 | 79 | 79 | 75 | 76 | 1,866,500 |
| 2003/04/24 | 80 | 80 | 78 | 79 | 847,000 |
| 2003/04/23 | 82 | 83 | 76 | 81 | 2,164,000 |
| 2003/04/22 | 83 | 84 | 81 | 83 | 2,816,000 |
| 2003/04/21 | 73 | 83 | 73 | 80 | 5,612,500 |
| 2003/04/18 | 68 | 72 | 67 | 71 | 1,633,500 |
| 2003/04/17 | 71 | 71 | 68 | 68 | 1,154,500 |
| 2003/04/16 | 72 | 72 | 71 | 71 | 660,500 |
| 2003/04/15 | 73 | 73 | 71 | 71 | 1,504,000 |
| 2003/04/14 | 72 | 74 | 71 | 73 | 2,219,000 |
| 2003/04/11 | 70 | 72 | 69 | 71 | 2,658,000 |
| 2003/04/10 | 68 | 71 | 66 | 70 | 2,819,000 |
| 2003/04/09 | 64 | 68 | 64 | 68 | 2,423,000 |
| 2003/04/08 | 64 | 64 | 62 | 64 | 870,500 |
| 2003/04/07 | 64 | 65 | 62 | 64 | 965,500 |
| 2003/04/04 | 61 | 64 | 60 | 64 | 1,863,000 |
| 2003/04/03 | 59 | 61 | 59 | 61 | 1,842,500 |
| 2003/04/02 | 58 | 59 | 57 | 59 | 534,500 |
| 2003/04/01 | 56 | 58 | 55 | 58 | 587,500 |
| 2003/03/31 | 59 | 60 | 54 | 54 | 1,169,000 |
| 2003/03/28 | 60 | 61 | 59 | 60 | 836,500 |
| 2003/03/27 | 58 | 60 | 58 | 60 | 709,500 |
| 2003/03/26 | 56 | 60 | 56 | 57 | 1,334,000 |
| 2003/03/25 | 57 | 58 | 56 | 56 | 603,000 |
| 2003/03/24 | 57 | 58 | 56 | 58 | 757,500 |
| 2003/03/20 | 56 | 57 | 55 | 56 | 462,500 |
| 2003/03/19 | 56 | 56 | 54 | 56 | 539,500 |
| 2003/03/18 | 55 | 56 | 54 | 56 | 620,500 |
| 2003/03/17 | 56 | 56 | 53 | 53 | 452,500 |
| 2003/03/14 | 55 | 57 | 55 | 56 | 3,089,000 |
| 2003/03/13 | 56 | 56 | 55 | 56 | 280,500 |
| 2003/03/12 | 53 | 56 | 53 | 55 | 789,000 |
| 2003/03/11 | 52 | 55 | 52 | 53 | 949,000 |
| 2003/03/10 | 53 | 55 | 52 | 53 | 1,094,500 |
| 2003/03/07 | 58 | 58 | 55 | 55 | 1,010,500 |
| 2003/03/06 | 59 | 60 | 57 | 59 | 919,500 |
| 2003/03/05 | 59 | 60 | 58 | 59 | 868,000 |
| 2003/03/04 | 61 | 61 | 59 | 60 | 975,500 |
| 2003/03/03 | 57 | 60 | 56 | 60 | 2,016,500 |
| 2003/02/28 | 56 | 58 | 55 | 56 | 1,389,000 |
| 2003/02/27 | 55 | 56 | 53 | 56 | 1,146,500 |
| 2003/02/26 | 55 | 55 | 53 | 55 | 1,008,500 |
| 2003/02/25 | 53 | 56 | 52 | 55 | 3,086,500 |
| 2003/02/24 | 55 | 55 | 51 | 52 | 2,756,000 |
| 2003/02/21 | 61 | 62 | 55 | 55 | 3,675,500 |
| 2003/02/20 | 66 | 67 | 60 | 62 | 4,162,500 |
| 2003/02/20 | 1 -> 0.50 分割 | ||||
| 2003/02/13 | 34 | 35 | 31 | 33 | 23,646,000 |
| 2003/02/12 | 29 | 35 | 29 | 33 | 32,405,000 |
| 2003/02/10 | 28 | 29 | 27 | 29 | 6,297,000 |
| 2003/02/07 | 28 | 28 | 27 | 27 | 1,839,000 |
| 2003/02/06 | 26 | 28 | 26 | 28 | 5,036,000 |
| 2003/02/05 | 26 | 27 | 25 | 27 | 5,576,000 |
| 2003/02/04 | 27 | 27 | 26 | 26 | 1,477,000 |
| 2003/02/03 | 26 | 28 | 25 | 26 | 5,728,000 |
| 2003/01/31 | 25 | 26 | 25 | 26 | 2,129,000 |
| 2003/01/30 | 26 | 27 | 25 | 26 | 1,463,000 |
| 2003/01/29 | 26 | 27 | 25 | 27 | 4,318,000 |
| 2003/01/28 | 26 | 27 | 25 | 26 | 3,792,000 |
| 2003/01/27 | 27 | 28 | 26 | 26 | 3,266,000 |
| 2003/01/24 | 26 | 28 | 26 | 27 | 5,433,000 |
| 2003/01/23 | 26 | 27 | 25 | 27 | 6,216,000 |
| 2003/01/22 | 29 | 29 | 27 | 27 | 11,261,000 |
| 2003/01/21 | 25 | 28 | 24 | 28 | 11,081,000 |
| 2003/01/20 | 25 | 26 | 24 | 24 | 8,644,000 |
| 2003/01/17 | 24 | 26 | 23 | 25 | 7,331,000 |
| 2003/01/16 | 24 | 24 | 23 | 24 | 3,133,000 |
| 2003/01/15 | 24 | 24 | 23 | 24 | 1,420,000 |
| 2003/01/14 | 24 | 24 | 23 | 23 | 1,232,000 |
| 2003/01/10 | 23 | 24 | 23 | 24 | 1,684,000 |
| 2003/01/09 | 24 | 24 | 23 | 24 | 865,000 |
| 2003/01/08 | 25 | 25 | 23 | 24 | 2,551,000 |
| 2003/01/07 | 26 | 26 | 25 | 25 | 1,775,000 |
| 2003/01/06 | 25 | 26 | 25 | 26 | 985,000 |