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 |
---|---|---|---|---|---|
1985/12/28 | 119 | 120 | 118 | 120 | 144,000 |
1985/12/27 | 118 | 118 | 117 | 117 | 119,000 |
1985/12/26 | 119 | 120 | 116 | 117 | 342,000 |
1985/12/25 | 118 | 119 | 116 | 116 | 421,000 |
1985/12/24 | 119 | 119 | 118 | 118 | 446,000 |
1985/12/23 | 119 | 120 | 118 | 119 | 660,000 |
1985/12/21 | 119 | 120 | 116 | 119 | 385,000 |
1985/12/20 | 123 | 123 | 115 | 115 | 1,099,000 |
1985/12/19 | 123 | 123 | 122 | 123 | 649,000 |
1985/12/18 | 123 | 124 | 122 | 123 | 591,000 |
1985/12/17 | 124 | 124 | 123 | 124 | 405,000 |
1985/12/16 | 125 | 125 | 123 | 124 | 780,000 |
1985/12/13 | 124 | 125 | 124 | 124 | 526,000 |
1985/12/12 | 124 | 126 | 124 | 124 | 970,000 |
1985/12/11 | 125 | 126 | 124 | 125 | 543,000 |
1985/12/10 | 125 | 126 | 124 | 125 | 541,000 |
1985/12/09 | 125 | 126 | 124 | 126 | 329,000 |
1985/12/07 | 125 | 126 | 124 | 126 | 172,000 |
1985/12/06 | 126 | 126 | 124 | 126 | 517,000 |
1985/12/05 | 126 | 126 | 124 | 124 | 604,000 |
1985/12/04 | 125 | 126 | 124 | 125 | 479,000 |
1985/12/03 | 125 | 126 | 124 | 124 | 667,000 |
1985/12/02 | 125 | 126 | 125 | 125 | 655,000 |
1985/11/30 | 126 | 127 | 125 | 125 | 185,000 |
1985/11/29 | 126 | 127 | 125 | 126 | 239,000 |
1985/11/28 | 129 | 129 | 125 | 127 | 566,000 |
1985/11/27 | 122 | 129 | 122 | 129 | 1,037,000 |
1985/11/26 | 129 | 129 | 123 | 123 | 1,164,000 |
1985/11/25 | 130 | 130 | 128 | 128 | 540,000 |
1985/11/22 | 130 | 130 | 129 | 129 | 494,000 |
1985/11/21 | 130 | 130 | 129 | 129 | 295,000 |
1985/11/20 | 131 | 132 | 129 | 130 | 671,000 |
1985/11/19 | 131 | 132 | 130 | 132 | 594,000 |
1985/11/18 | 130 | 132 | 130 | 131 | 331,000 |
1985/11/16 | 131 | 133 | 131 | 131 | 276,000 |
1985/11/15 | 130 | 132 | 130 | 132 | 1,003,000 |
1985/11/14 | 130 | 132 | 130 | 130 | 1,090,000 |
1985/11/13 | 131 | 133 | 130 | 133 | 273,000 |
1985/11/12 | 131 | 133 | 130 | 130 | 432,000 |
1985/11/11 | 133 | 135 | 130 | 130 | 1,016,000 |
1985/11/08 | 133 | 135 | 132 | 135 | 623,000 |
1985/11/07 | 134 | 134 | 133 | 133 | 598,000 |
1985/11/06 | 135 | 136 | 134 | 134 | 827,000 |
1985/11/05 | 137 | 138 | 135 | 135 | 548,000 |
1985/11/02 | 137 | 138 | 137 | 137 | 96,000 |
1985/11/01 | 137 | 140 | 137 | 138 | 286,000 |
1985/10/31 | 135 | 140 | 134 | 140 | 625,000 |
1985/10/30 | 135 | 137 | 135 | 136 | 777,000 |
1985/10/29 | 135 | 140 | 135 | 135 | 540,000 |
1985/10/28 | 135 | 135 | 134 | 134 | 1,009,000 |
1985/10/26 | 135 | 136 | 134 | 136 | 830,000 |
1985/10/25 | 137 | 138 | 134 | 134 | 4,029,000 |
1985/10/24 | 136 | 140 | 133 | 138 | 3,501,000 |
1985/10/23 | 143 | 145 | 135 | 136 | 4,242,000 |
1985/10/22 | 147 | 148 | 140 | 143 | 1,336,000 |
1985/10/21 | 148 | 149 | 147 | 147 | 656,000 |
1985/10/19 | 148 | 150 | 148 | 148 | 132,000 |
1985/10/18 | 148 | 150 | 148 | 148 | 176,000 |
1985/10/17 | 149 | 150 | 148 | 148 | 181,000 |
1985/10/16 | 150 | 152 | 148 | 148 | 279,000 |
1985/10/15 | 150 | 153 | 149 | 150 | 342,000 |
1985/10/14 | 148 | 153 | 148 | 150 | 386,000 |
1985/10/11 | 149 | 150 | 148 | 148 | 384,000 |
1985/10/09 | 150 | 150 | 149 | 149 | 415,000 |
1985/10/08 | 151 | 152 | 150 | 150 | 485,000 |
1985/10/07 | 152 | 152 | 151 | 151 | 428,000 |
1985/10/05 | 155 | 155 | 152 | 152 | 325,000 |
1985/10/04 | 152 | 153 | 151 | 153 | 351,000 |
1985/10/03 | 154 | 155 | 152 | 153 | 915,000 |
1985/10/02 | 155 | 155 | 153 | 154 | 756,000 |
1985/10/01 | 156 | 158 | 153 | 153 | 2,770,000 |
1985/09/30 | 153 | 154 | 151 | 153 | 1,194,000 |
1985/09/28 | 153 | 153 | 152 | 153 | 230,000 |
1985/09/27 | 154 | 157 | 152 | 152 | 1,053,000 |
1985/09/26 | 150 | 156 | 150 | 156 | 981,000 |
1985/09/25 | 154 | 157 | 154 | 157 | 638,000 |
1985/09/24 | 152 | 155 | 152 | 154 | 575,000 |
1985/09/21 | 152 | 153 | 151 | 151 | 240,000 |
1985/09/20 | 154 | 155 | 152 | 152 | 404,000 |
1985/09/19 | 151 | 155 | 150 | 154 | 278,000 |
1985/09/18 | 149 | 155 | 149 | 152 | 506,000 |
1985/09/17 | 149 | 149 | 146 | 148 | 1,118,000 |
1985/09/13 | 149 | 149 | 145 | 148 | 2,413,000 |
1985/09/12 | 149 | 150 | 148 | 149 | 401,000 |
1985/09/11 | 150 | 152 | 147 | 147 | 933,000 |
1985/09/10 | 152 | 154 | 150 | 150 | 297,000 |
1985/09/09 | 156 | 156 | 151 | 154 | 133,000 |
1985/09/07 | 152 | 155 | 152 | 152 | 147,000 |
1985/09/06 | 153 | 154 | 152 | 153 | 184,000 |
1985/09/05 | 153 | 155 | 152 | 155 | 280,000 |
1985/09/04 | 155 | 156 | 153 | 153 | 446,000 |
1985/09/03 | 156 | 159 | 154 | 155 | 439,000 |
1985/09/02 | 156 | 158 | 154 | 158 | 449,000 |
1985/08/31 | 158 | 160 | 158 | 158 | 89,000 |
1985/08/30 | 160 | 160 | 158 | 160 | 458,000 |
1985/08/29 | 164 | 164 | 160 | 160 | 303,000 |
1985/08/28 | 165 | 165 | 160 | 160 | 340,000 |
1985/08/27 | 167 | 167 | 163 | 163 | 891,000 |
1985/08/26 | 165 | 168 | 164 | 166 | 1,684,000 |
1985/08/24 | 161 | 165 | 160 | 165 | 1,229,000 |
1985/08/23 | 160 | 161 | 160 | 161 | 202,000 |
1985/08/22 | 160 | 162 | 159 | 160 | 1,050,000 |
1985/08/21 | 160 | 160 | 157 | 159 | 752,000 |
1985/08/20 | 158 | 164 | 157 | 159 | 1,085,000 |
1985/08/19 | 153 | 160 | 153 | 157 | 465,000 |
1985/08/17 | 157 | 158 | 153 | 156 | 283,000 |
1985/08/16 | 151 | 160 | 151 | 158 | 423,000 |
1985/08/15 | 152 | 152 | 150 | 150 | 97,000 |
1985/08/14 | 150 | 151 | 149 | 149 | 353,000 |
1985/08/13 | 150 | 152 | 149 | 150 | 553,000 |
1985/08/12 | 155 | 156 | 152 | 154 | 685,000 |
1985/08/09 | 156 | 158 | 155 | 158 | 253,000 |
1985/08/08 | 159 | 161 | 156 | 156 | 403,000 |
1985/08/07 | 161 | 162 | 160 | 160 | 223,000 |
1985/08/06 | 162 | 163 | 160 | 161 | 284,000 |
1985/08/05 | 162 | 164 | 162 | 164 | 141,000 |
1985/08/03 | 161 | 162 | 160 | 162 | 208,000 |
1985/08/02 | 162 | 163 | 161 | 161 | 552,000 |
1985/08/01 | 162 | 166 | 160 | 165 | 574,000 |
1985/07/31 | 163 | 163 | 159 | 159 | 446,000 |
1985/07/30 | 165 | 166 | 163 | 163 | 726,000 |
1985/07/29 | 171 | 171 | 167 | 169 | 2,813,000 |
1985/07/27 | 171 | 171 | 169 | 169 | 3,020,000 |
1985/07/26 | 170 | 170 | 167 | 169 | 1,369,000 |
1985/07/25 | 165 | 172 | 165 | 168 | 6,016,000 |
1985/07/24 | 163 | 165 | 163 | 164 | 1,232,000 |
1985/07/23 | 166 | 168 | 163 | 163 | 663,000 |
1985/07/22 | 166 | 168 | 165 | 168 | 974,000 |
1985/07/20 | 166 | 167 | 165 | 166 | 448,000 |
1985/07/19 | 170 | 170 | 165 | 168 | 1,442,000 |
1985/07/18 | 170 | 172 | 168 | 171 | 6,789,000 |
1985/07/17 | 164 | 171 | 163 | 171 | 7,411,000 |
1985/07/16 | 165 | 167 | 162 | 164 | 5,889,000 |
1985/07/15 | 164 | 166 | 160 | 165 | 4,841,000 |
1985/07/12 | 158 | 162 | 158 | 162 | 983,000 |
1985/07/11 | 156 | 159 | 156 | 158 | 1,006,000 |
1985/07/10 | 156 | 158 | 155 | 157 | 286,000 |
1985/07/09 | 158 | 158 | 155 | 155 | 348,000 |
1985/07/08 | 158 | 160 | 158 | 159 | 522,000 |
1985/07/06 | 156 | 158 | 156 | 158 | 244,000 |
1985/07/05 | 156 | 157 | 155 | 155 | 249,000 |
1985/07/04 | 156 | 156 | 155 | 156 | 320,000 |
1985/07/03 | 157 | 157 | 156 | 156 | 467,000 |
1985/07/02 | 158 | 158 | 156 | 156 | 312,000 |
1985/07/01 | 161 | 161 | 156 | 158 | 1,581,000 |
1985/06/29 | 157 | 157 | 155 | 156 | 98,000 |
1985/06/28 | 156 | 157 | 155 | 155 | 599,000 |
1985/06/27 | 156 | 157 | 155 | 156 | 775,000 |
1985/06/26 | 156 | 157 | 155 | 155 | 283,000 |
1985/06/25 | 156 | 157 | 155 | 155 | 404,000 |
1985/06/24 | 156 | 158 | 156 | 156 | 130,000 |
1985/06/22 | 155 | 158 | 155 | 155 | 455,000 |
1985/06/21 | 160 | 161 | 156 | 156 | 1,305,000 |
1985/06/20 | 163 | 164 | 162 | 162 | 1,004,000 |
1985/06/19 | 164 | 164 | 162 | 163 | 2,766,000 |
1985/06/18 | 165 | 165 | 162 | 163 | 3,713,000 |
1985/06/17 | 162 | 165 | 161 | 163 | 3,770,000 |
1985/06/15 | 162 | 163 | 161 | 162 | 857,000 |
1985/06/14 | 160 | 163 | 159 | 160 | 3,582,000 |
1985/06/13 | 158 | 160 | 156 | 160 | 2,907,000 |
1985/06/12 | 159 | 160 | 155 | 160 | 2,332,000 |
1985/06/11 | 155 | 158 | 154 | 157 | 429,000 |
1985/06/10 | 157 | 158 | 155 | 155 | 467,000 |
1985/06/07 | 160 | 161 | 151 | 153 | 1,103,000 |
1985/06/06 | 156 | 161 | 155 | 161 | 1,074,000 |
1985/06/05 | 152 | 158 | 151 | 155 | 272,000 |
1985/06/04 | 155 | 155 | 151 | 152 | 202,000 |
1985/06/03 | 155 | 155 | 149 | 150 | 325,000 |
1985/06/01 | 152 | 155 | 151 | 154 | 230,000 |
1985/05/31 | 158 | 158 | 152 | 153 | 468,000 |
1985/05/30 | 158 | 160 | 157 | 157 | 499,000 |
1985/05/29 | 161 | 161 | 158 | 160 | 1,118,000 |
1985/05/28 | 162 | 163 | 160 | 162 | 1,503,000 |
1985/05/27 | 156 | 164 | 156 | 162 | 3,001,000 |
1985/05/25 | 153 | 157 | 152 | 157 | 671,000 |
1985/05/24 | 152 | 157 | 151 | 157 | 261,000 |
1985/05/23 | 158 | 158 | 152 | 152 | 839,000 |
1985/05/22 | 157 | 157 | 153 | 155 | 1,040,000 |
1985/05/21 | 151 | 154 | 151 | 152 | 669,000 |
1985/05/20 | 150 | 153 | 149 | 152 | 574,000 |
1985/05/18 | 146 | 149 | 146 | 149 | 256,000 |
1985/05/17 | 146 | 149 | 145 | 146 | 305,000 |
1985/05/16 | 147 | 149 | 146 | 146 | 475,000 |
1985/05/15 | 147 | 149 | 147 | 149 | 275,000 |
1985/05/14 | 146 | 148 | 146 | 147 | 397,000 |
1985/05/13 | 147 | 147 | 145 | 145 | 141,000 |
1985/05/10 | 143 | 148 | 143 | 147 | 279,000 |
1985/05/09 | 146 | 146 | 143 | 143 | 146,000 |
1985/05/08 | 146 | 149 | 141 | 148 | 320,000 |
1985/05/07 | 146 | 149 | 145 | 149 | 115,000 |
1985/05/04 | 146 | 147 | 146 | 146 | 78,000 |
1985/05/02 | 146 | 147 | 145 | 146 | 571,000 |
1985/05/01 | 147 | 150 | 146 | 147 | 417,000 |
1985/04/30 | 148 | 148 | 147 | 147 | 199,000 |
1985/04/27 | 149 | 149 | 147 | 148 | 369,000 |
1985/04/26 | 149 | 154 | 147 | 147 | 1,232,000 |
1985/04/25 | 155 | 155 | 152 | 154 | 671,000 |
1985/04/24 | 153 | 155 | 150 | 155 | 1,310,000 |
1985/04/23 | 150 | 152 | 149 | 150 | 945,000 |
1985/04/22 | 149 | 153 | 149 | 149 | 317,000 |
1985/04/20 | 150 | 150 | 149 | 149 | 233,000 |
1985/04/19 | 149 | 150 | 149 | 149 | 396,000 |
1985/04/18 | 150 | 150 | 148 | 149 | 475,000 |
1985/04/17 | 150 | 151 | 148 | 149 | 487,000 |
1985/04/16 | 155 | 156 | 150 | 150 | 1,101,000 |
1985/04/15 | 156 | 156 | 153 | 153 | 822,000 |
1985/04/12 | 161 | 162 | 155 | 155 | 4,570,000 |
1985/04/11 | 158 | 164 | 154 | 158 | 9,276,000 |
1985/04/10 | 159 | 159 | 152 | 153 | 1,540,000 |
1985/04/09 | 160 | 161 | 157 | 158 | 3,092,000 |
1985/04/08 | 156 | 162 | 155 | 162 | 8,372,000 |
1985/04/06 | 155 | 158 | 153 | 155 | 6,328,000 |
1985/04/05 | 151 | 156 | 151 | 152 | 4,383,000 |
1985/04/04 | 145 | 151 | 145 | 150 | 2,107,000 |
1985/04/03 | 145 | 146 | 145 | 145 | 212,000 |
1985/04/02 | 147 | 148 | 145 | 145 | 395,000 |
1985/04/01 | 150 | 150 | 147 | 147 | 925,000 |
1985/03/30 | 148 | 149 | 147 | 148 | 240,000 |
1985/03/29 | 145 | 150 | 145 | 149 | 1,163,000 |
1985/03/28 | 144 | 146 | 144 | 144 | 450,000 |
1985/03/27 | 143 | 145 | 142 | 143 | 319,000 |
1985/03/26 | 143 | 145 | 143 | 145 | 489,000 |
1985/03/25 | 144 | 145 | 143 | 145 | 449,000 |
1985/03/23 | 144 | 146 | 144 | 144 | 535,000 |
1985/03/22 | 143 | 145 | 142 | 144 | 501,000 |
1985/03/20 | 143 | 145 | 143 | 143 | 664,000 |
1985/03/19 | 142 | 143 | 142 | 142 | 351,000 |
1985/03/18 | 143 | 144 | 142 | 142 | 255,000 |
1985/03/16 | 143 | 144 | 143 | 143 | 172,000 |
1985/03/15 | 144 | 144 | 142 | 143 | 264,000 |
1985/03/14 | 144 | 144 | 141 | 144 | 837,000 |
1985/03/13 | 141 | 145 | 140 | 143 | 563,000 |
1985/03/12 | 139 | 145 | 139 | 140 | 203,000 |
1985/03/11 | 139 | 140 | 138 | 138 | 195,000 |
1985/03/08 | 140 | 140 | 138 | 140 | 222,000 |
1985/03/07 | 139 | 145 | 138 | 142 | 1,283,000 |
1985/03/06 | 136 | 139 | 135 | 138 | 434,000 |
1985/03/05 | 136 | 137 | 136 | 137 | 176,000 |
1985/03/04 | 141 | 142 | 138 | 138 | 290,000 |
1985/03/02 | 140 | 141 | 139 | 140 | 165,000 |
1985/03/01 | 136 | 140 | 136 | 139 | 442,000 |
1985/02/28 | 136 | 137 | 135 | 136 | 113,000 |
1985/02/27 | 137 | 138 | 136 | 136 | 165,000 |
1985/02/26 | 136 | 137 | 136 | 137 | 161,000 |
1985/02/25 | 136 | 137 | 135 | 135 | 206,000 |
1985/02/23 | 136 | 137 | 136 | 136 | 128,000 |
1985/02/22 | 136 | 137 | 136 | 136 | 122,000 |
1985/02/21 | 135 | 136 | 135 | 136 | 172,000 |
1985/02/20 | 135 | 136 | 135 | 135 | 133,000 |
1985/02/19 | 135 | 136 | 135 | 135 | 240,000 |
1985/02/18 | 136 | 137 | 135 | 135 | 114,000 |
1985/02/16 | 137 | 137 | 136 | 136 | 76,000 |
1985/02/15 | 136 | 136 | 136 | 136 | 122,000 |
1985/02/14 | 136 | 136 | 135 | 136 | 136,000 |
1985/02/13 | 135 | 137 | 135 | 135 | 176,000 |
1985/02/12 | 135 | 136 | 135 | 135 | 142,000 |
1985/02/08 | 136 | 136 | 135 | 135 | 223,000 |
1985/02/07 | 135 | 136 | 135 | 135 | 162,000 |
1985/02/06 | 137 | 137 | 135 | 135 | 195,000 |
1985/02/05 | 136 | 138 | 136 | 137 | 254,000 |
1985/02/04 | 136 | 137 | 135 | 136 | 221,000 |
1985/02/02 | 138 | 138 | 136 | 136 | 195,000 |
1985/02/01 | 136 | 138 | 136 | 136 | 166,000 |
1985/01/31 | 136 | 136 | 136 | 136 | 88,000 |
1985/01/30 | 135 | 136 | 135 | 136 | 143,000 |
1985/01/29 | 136 | 136 | 135 | 135 | 208,000 |
1985/01/28 | 136 | 138 | 136 | 136 | 193,000 |
1985/01/26 | 135 | 135 | 135 | 135 | 115,000 |
1985/01/25 | 137 | 137 | 135 | 135 | 949,000 |
1985/01/24 | 138 | 139 | 138 | 138 | 261,000 |
1985/01/23 | 139 | 140 | 138 | 138 | 237,000 |
1985/01/22 | 139 | 139 | 138 | 139 | 632,000 |
1985/01/21 | 139 | 139 | 138 | 139 | 159,000 |
1985/01/19 | 139 | 140 | 138 | 139 | 66,000 |
1985/01/18 | 139 | 140 | 138 | 139 | 293,000 |
1985/01/17 | 139 | 141 | 139 | 139 | 98,000 |
1985/01/16 | 139 | 141 | 139 | 139 | 178,000 |
1985/01/14 | 139 | 140 | 138 | 139 | 231,000 |
1985/01/11 | 139 | 140 | 139 | 139 | 169,000 |
1985/01/10 | 139 | 140 | 138 | 139 | 118,000 |
1985/01/09 | 139 | 140 | 138 | 138 | 294,000 |
1985/01/08 | 138 | 140 | 138 | 139 | 174,000 |
1985/01/07 | 141 | 141 | 140 | 140 | 379,000 |
1985/01/05 | 140 | 141 | 140 | 141 | 178,000 |
1985/01/04 | 142 | 144 | 140 | 140 | 104,000 |