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 |
|---|---|---|---|---|---|
| 2024/09/18 | 951 | 956 | 939 | 956 | 610,700 |
| 2024/09/17 | 957 | 961 | 940 | 953 | 590,800 |
| 2024/09/13 | 954 | 957 | 948 | 953 | 540,100 |
| 2024/09/12 | 950 | 954 | 938 | 950 | 579,200 |
| 2024/09/11 | 933 | 935 | 916 | 927 | 814,700 |
| 2024/09/10 | 940 | 952 | 934 | 945 | 717,500 |
| 2024/09/09 | 913 | 945 | 909 | 944 | 797,300 |
| 2024/09/06 | 960 | 964 | 933 | 943 | 1,092,100 |
| 2024/09/05 | 950 | 993 | 946 | 971 | 1,387,900 |
| 2024/09/04 | 949 | 955 | 939 | 943 | 1,355,100 |
| 2024/09/03 | 991 | 1,003 | 976 | 976 | 667,900 |
| 2024/09/02 | 979 | 986 | 970 | 986 | 597,800 |
| 2024/08/30 | 949 | 969 | 948 | 964 | 713,200 |
| 2024/08/29 | 957 | 958 | 949 | 956 | 384,400 |
| 2024/08/28 | 955 | 960 | 947 | 954 | 508,900 |
| 2024/08/27 | 954 | 970 | 953 | 963 | 459,300 |
| 2024/08/26 | 954 | 963 | 948 | 952 | 692,400 |
| 2024/08/23 | 950 | 959 | 937 | 959 | 1,525,200 |
| 2024/08/22 | 917 | 930 | 912 | 927 | 744,900 |
| 2024/08/21 | 921 | 924 | 906 | 910 | 669,800 |
| 2024/08/20 | 940 | 941 | 928 | 933 | 595,900 |
| 2024/08/19 | 955 | 956 | 920 | 920 | 805,300 |
| 2024/08/16 | 945 | 968 | 933 | 958 | 833,500 |
| 2024/08/15 | 917 | 926 | 913 | 917 | 559,800 |
| 2024/08/14 | 919 | 937 | 911 | 922 | 797,200 |
| 2024/08/13 | 900 | 914 | 882 | 914 | 788,400 |
| 2024/08/09 | 899 | 909 | 875 | 886 | 1,419,500 |
| 2024/08/08 | 863 | 906 | 861 | 875 | 1,114,800 |
| 2024/08/07 | 828 | 912 | 826 | 878 | 2,138,100 |
| 2024/08/06 | 889 | 897 | 833 | 858 | 2,691,700 |
| 2024/08/05 | 941 | 944 | 844 | 862 | 1,891,700 |
| 2024/08/02 | 1,013 | 1,016 | 984 | 994 | 1,312,000 |
| 2024/08/01 | 1,080 | 1,088 | 1,047 | 1,050 | 1,145,700 |
| 2024/07/31 | 1,082 | 1,102 | 1,074 | 1,101 | 527,400 |
| 2024/07/30 | 1,081 | 1,090 | 1,075 | 1,087 | 405,800 |
| 2024/07/29 | 1,081 | 1,104 | 1,078 | 1,089 | 468,800 |
| 2024/07/26 | 1,055 | 1,081 | 1,050 | 1,056 | 718,500 |
| 2024/07/25 | 1,080 | 1,080 | 1,044 | 1,051 | 1,045,000 |
| 2024/07/24 | 1,130 | 1,140 | 1,097 | 1,099 | 867,900 |
| 2024/07/23 | 1,152 | 1,152 | 1,131 | 1,140 | 675,900 |
| 2024/07/22 | 1,156 | 1,157 | 1,121 | 1,153 | 869,700 |
| 2024/07/19 | 1,150 | 1,156 | 1,133 | 1,153 | 819,300 |
| 2024/07/18 | 1,160 | 1,185 | 1,148 | 1,149 | 1,523,100 |
| 2024/07/17 | 1,134 | 1,204 | 1,132 | 1,182 | 3,335,100 |
| 2024/07/16 | 1,092 | 1,114 | 1,090 | 1,109 | 726,700 |
| 2024/07/12 | 1,068 | 1,087 | 1,066 | 1,086 | 691,200 |
| 2024/07/11 | 1,070 | 1,086 | 1,059 | 1,083 | 834,600 |
| 2024/07/10 | 1,055 | 1,070 | 1,051 | 1,069 | 836,600 |
| 2024/07/09 | 1,056 | 1,068 | 1,047 | 1,060 | 938,000 |
| 2024/07/08 | 1,047 | 1,067 | 1,035 | 1,054 | 1,958,600 |
| 2024/07/05 | 1,108 | 1,110 | 1,092 | 1,094 | 571,600 |
| 2024/07/04 | 1,100 | 1,107 | 1,087 | 1,105 | 641,800 |
| 2024/07/03 | 1,084 | 1,096 | 1,077 | 1,091 | 674,000 |
| 2024/07/02 | 1,097 | 1,103 | 1,071 | 1,081 | 1,088,300 |
| 2024/07/01 | 1,067 | 1,078 | 1,056 | 1,057 | 697,800 |
| 2024/06/28 | 1,043 | 1,063 | 1,043 | 1,052 | 670,100 |
| 2024/06/27 | 1,046 | 1,047 | 1,036 | 1,041 | 570,400 |
| 2024/06/26 | 1,057 | 1,058 | 1,041 | 1,048 | 666,100 |
| 2024/06/25 | 1,046 | 1,050 | 1,040 | 1,046 | 651,400 |
| 2024/06/24 | 1,035 | 1,046 | 1,030 | 1,043 | 781,600 |
| 2024/06/21 | 1,047 | 1,049 | 1,028 | 1,029 | 624,400 |
| 2024/06/20 | 1,021 | 1,042 | 1,021 | 1,039 | 468,100 |
| 2024/06/19 | 1,030 | 1,045 | 1,030 | 1,037 | 468,900 |
| 2024/06/18 | 1,032 | 1,037 | 1,019 | 1,022 | 569,000 |
| 2024/06/17 | 1,040 | 1,041 | 1,023 | 1,028 | 533,500 |
| 2024/06/14 | 1,033 | 1,060 | 1,031 | 1,053 | 737,700 |
| 2024/06/13 | 1,058 | 1,058 | 1,035 | 1,035 | 672,500 |
| 2024/06/12 | 1,054 | 1,062 | 1,044 | 1,059 | 722,400 |
| 2024/06/11 | 1,084 | 1,088 | 1,062 | 1,064 | 907,000 |
| 2024/06/10 | 1,067 | 1,092 | 1,064 | 1,090 | 469,400 |
| 2024/06/07 | 1,068 | 1,068 | 1,057 | 1,066 | 464,300 |
| 2024/06/06 | 1,077 | 1,079 | 1,060 | 1,068 | 679,000 |
| 2024/06/05 | 1,078 | 1,087 | 1,070 | 1,070 | 576,300 |
| 2024/06/04 | 1,103 | 1,108 | 1,088 | 1,099 | 526,400 |
| 2024/06/03 | 1,115 | 1,128 | 1,108 | 1,108 | 467,700 |
| 2024/05/31 | 1,100 | 1,114 | 1,084 | 1,110 | 1,171,400 |
| 2024/05/30 | 1,085 | 1,085 | 1,064 | 1,080 | 692,800 |
| 2024/05/29 | 1,110 | 1,113 | 1,086 | 1,096 | 818,600 |
| 2024/05/28 | 1,120 | 1,133 | 1,114 | 1,118 | 690,100 |
| 2024/05/27 | 1,103 | 1,114 | 1,090 | 1,110 | 468,400 |
| 2024/05/24 | 1,070 | 1,100 | 1,067 | 1,088 | 473,600 |
| 2024/05/23 | 1,087 | 1,098 | 1,078 | 1,096 | 448,800 |
| 2024/05/22 | 1,108 | 1,109 | 1,088 | 1,088 | 551,300 |
| 2024/05/21 | 1,129 | 1,141 | 1,115 | 1,115 | 479,700 |
| 2024/05/20 | 1,117 | 1,136 | 1,117 | 1,129 | 541,700 |
| 2024/05/17 | 1,133 | 1,135 | 1,115 | 1,119 | 697,700 |
| 2024/05/16 | 1,137 | 1,151 | 1,114 | 1,140 | 1,294,400 |
| 2024/05/15 | 1,140 | 1,149 | 1,115 | 1,130 | 1,274,300 |
| 2024/05/14 | 1,161 | 1,172 | 1,143 | 1,150 | 1,289,900 |
| 2024/05/13 | 1,165 | 1,197 | 1,138 | 1,149 | 2,933,700 |
| 2024/05/10 | 1,232 | 1,238 | 1,218 | 1,230 | 1,476,700 |
| 2024/05/09 | 1,231 | 1,236 | 1,209 | 1,222 | 754,600 |
| 2024/05/08 | 1,224 | 1,232 | 1,213 | 1,222 | 624,000 |
| 2024/05/07 | 1,235 | 1,240 | 1,218 | 1,233 | 485,100 |
| 2024/05/02 | 1,217 | 1,228 | 1,211 | 1,220 | 520,300 |
| 2024/05/01 | 1,230 | 1,246 | 1,215 | 1,215 | 1,011,800 |
| 2024/04/30 | 1,215 | 1,241 | 1,196 | 1,226 | 1,110,000 |
| 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 |