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 |
|---|---|---|---|---|---|
| 1988/12/28 | 604 | 610 | 592 | 601 | 2,174,000 |
| 1988/12/27 | 592 | 605 | 592 | 603 | 2,963,000 |
| 1988/12/26 | 581 | 594 | 580 | 592 | 5,713,000 |
| 1988/12/24 | 591 | 592 | 577 | 580 | 5,288,000 |
| 1988/12/23 | 630 | 633 | 602 | 602 | 7,385,000 |
| 1988/12/22 | 646 | 652 | 626 | 626 | 17,432,000 |
| 1988/12/21 | 610 | 640 | 609 | 640 | 7,555,000 |
| 1988/12/20 | 609 | 617 | 608 | 611 | 4,522,000 |
| 1988/12/19 | 624 | 629 | 607 | 610 | 3,558,000 |
| 1988/12/16 | 640 | 647 | 606 | 621 | 11,533,000 |
| 1988/12/15 | 647 | 659 | 642 | 647 | 27,399,000 |
| 1988/12/14 | 644 | 655 | 642 | 642 | 43,729,000 |
| 1988/12/13 | 633 | 638 | 623 | 634 | 15,455,000 |
| 1988/12/12 | 621 | 627 | 610 | 627 | 8,331,000 |
| 1988/12/09 | 617 | 627 | 617 | 621 | 6,621,000 |
| 1988/12/08 | 610 | 628 | 606 | 627 | 6,491,000 |
| 1988/12/07 | 615 | 620 | 611 | 615 | 7,604,000 |
| 1988/12/06 | 634 | 636 | 620 | 625 | 8,882,000 |
| 1988/12/05 | 620 | 629 | 611 | 628 | 8,749,000 |
| 1988/12/03 | 633 | 637 | 620 | 625 | 19,130,000 |
| 1988/12/02 | 607 | 630 | 600 | 625 | 32,475,000 |
| 1988/12/01 | 613 | 614 | 600 | 600 | 11,320,000 |
| 1988/11/30 | 613 | 615 | 606 | 606 | 30,920,000 |
| 1988/11/29 | 586 | 603 | 577 | 603 | 20,795,000 |
| 1988/11/28 | 600 | 605 | 570 | 570 | 28,587,000 |
| 1988/11/26 | 551 | 594 | 549 | 590 | 7,178,000 |
| 1988/11/25 | 558 | 560 | 545 | 545 | 3,509,000 |
| 1988/11/24 | 569 | 570 | 556 | 556 | 3,232,000 |
| 1988/11/22 | 560 | 570 | 552 | 570 | 4,835,000 |
| 1988/11/21 | 572 | 576 | 558 | 561 | 3,312,000 |
| 1988/11/18 | 560 | 577 | 556 | 570 | 4,933,000 |
| 1988/11/17 | 560 | 568 | 555 | 563 | 3,089,000 |
| 1988/11/16 | 584 | 586 | 560 | 562 | 5,334,000 |
| 1988/11/15 | 574 | 583 | 570 | 577 | 6,576,000 |
| 1988/11/14 | 590 | 594 | 571 | 571 | 5,484,000 |
| 1988/11/11 | 575 | 597 | 573 | 581 | 14,411,000 |
| 1988/11/10 | 571 | 575 | 566 | 575 | 4,723,000 |
| 1988/11/09 | 560 | 574 | 557 | 570 | 4,054,000 |
| 1988/11/08 | 555 | 564 | 550 | 564 | 2,534,000 |
| 1988/11/07 | 568 | 568 | 555 | 560 | 2,761,000 |
| 1988/11/05 | 561 | 571 | 561 | 569 | 2,265,000 |
| 1988/11/04 | 580 | 583 | 562 | 570 | 7,820,000 |
| 1988/11/02 | 577 | 580 | 567 | 580 | 7,279,000 |
| 1988/11/01 | 574 | 584 | 567 | 567 | 9,041,000 |
| 1988/10/31 | 579 | 584 | 566 | 574 | 7,890,000 |
| 1988/10/29 | 581 | 582 | 568 | 580 | 6,065,000 |
| 1988/10/28 | 599 | 600 | 575 | 580 | 41,600,000 |
| 1988/10/27 | 572 | 600 | 569 | 594 | 52,666,000 |
| 1988/10/26 | 550 | 568 | 545 | 552 | 51,679,000 |
| 1988/10/25 | 515 | 536 | 515 | 533 | 29,576,000 |
| 1988/10/24 | 516 | 520 | 510 | 518 | 4,781,000 |
| 1988/10/22 | 523 | 526 | 516 | 521 | 10,124,000 |
| 1988/10/21 | 504 | 521 | 503 | 520 | 18,522,000 |
| 1988/10/20 | 490 | 505 | 490 | 499 | 3,503,000 |
| 1988/10/19 | 480 | 494 | 480 | 490 | 904,000 |
| 1988/10/18 | 485 | 495 | 476 | 480 | 1,699,000 |
| 1988/10/17 | 491 | 500 | 490 | 490 | 1,234,000 |
| 1988/10/14 | 500 | 508 | 495 | 496 | 2,574,000 |
| 1988/10/13 | 490 | 511 | 480 | 500 | 7,371,000 |
| 1988/10/12 | 500 | 503 | 491 | 495 | 1,966,000 |
| 1988/10/11 | 499 | 507 | 495 | 503 | 2,294,000 |
| 1988/10/07 | 471 | 490 | 471 | 490 | 1,318,000 |
| 1988/10/06 | 492 | 494 | 474 | 476 | 1,695,000 |
| 1988/10/05 | 509 | 510 | 486 | 492 | 2,249,000 |
| 1988/10/04 | 491 | 503 | 490 | 502 | 2,573,000 |
| 1988/10/03 | 498 | 508 | 487 | 490 | 2,396,000 |
| 1988/10/01 | 519 | 520 | 495 | 508 | 4,586,000 |
| 1988/09/30 | 522 | 527 | 510 | 515 | 19,477,000 |
| 1988/09/29 | 500 | 513 | 490 | 512 | 11,954,000 |
| 1988/09/28 | 500 | 505 | 494 | 500 | 7,018,000 |
| 1988/09/27 | 470 | 490 | 470 | 490 | 4,675,000 |
| 1988/09/26 | 468 | 482 | 465 | 480 | 1,148,000 |
| 1988/09/24 | 468 | 468 | 458 | 463 | 889,000 |
| 1988/09/22 | 475 | 485 | 455 | 458 | 2,446,000 |
| 1988/09/21 | 470 | 479 | 453 | 475 | 2,058,000 |
| 1988/09/20 | 495 | 495 | 460 | 475 | 3,953,000 |
| 1988/09/19 | 489 | 505 | 487 | 497 | 7,355,000 |
| 1988/09/16 | 455 | 485 | 454 | 482 | 6,910,000 |
| 1988/09/14 | 447 | 457 | 447 | 452 | 1,835,000 |
| 1988/09/13 | 449 | 459 | 445 | 446 | 4,088,000 |
| 1988/09/12 | 423 | 440 | 420 | 440 | 1,574,000 |
| 1988/09/09 | 430 | 434 | 420 | 428 | 944,000 |
| 1988/09/08 | 425 | 435 | 425 | 430 | 1,104,000 |
| 1988/09/07 | 415 | 424 | 413 | 424 | 1,027,000 |
| 1988/09/06 | 416 | 419 | 406 | 410 | 766,000 |
| 1988/09/05 | 420 | 430 | 416 | 416 | 1,285,000 |
| 1988/09/03 | 415 | 418 | 411 | 415 | 1,629,000 |
| 1988/09/02 | 385 | 392 | 380 | 390 | 1,693,000 |
| 1988/09/01 | 394 | 394 | 370 | 390 | 3,307,000 |
| 1988/08/31 | 412 | 418 | 402 | 405 | 1,337,000 |
| 1988/08/30 | 431 | 435 | 411 | 411 | 1,528,000 |
| 1988/08/29 | 450 | 450 | 430 | 430 | 1,784,000 |
| 1988/08/27 | 435 | 448 | 435 | 445 | 531,000 |
| 1988/08/26 | 445 | 448 | 431 | 440 | 1,359,000 |
| 1988/08/25 | 444 | 450 | 437 | 450 | 1,399,000 |
| 1988/08/24 | 441 | 446 | 435 | 445 | 1,301,000 |
| 1988/08/23 | 445 | 449 | 438 | 440 | 1,143,000 |
| 1988/08/22 | 446 | 453 | 440 | 449 | 768,000 |
| 1988/08/19 | 450 | 453 | 445 | 446 | 841,000 |
| 1988/08/18 | 460 | 460 | 450 | 450 | 1,327,000 |
| 1988/08/17 | 440 | 455 | 435 | 452 | 1,571,000 |
| 1988/08/16 | 437 | 440 | 430 | 431 | 846,000 |
| 1988/08/15 | 442 | 450 | 442 | 442 | 666,000 |
| 1988/08/12 | 441 | 452 | 441 | 446 | 1,636,000 |
| 1988/08/11 | 420 | 440 | 419 | 440 | 2,294,000 |
| 1988/08/10 | 433 | 439 | 418 | 425 | 3,453,000 |
| 1988/08/09 | 447 | 450 | 443 | 448 | 1,175,000 |
| 1988/08/08 | 439 | 447 | 435 | 443 | 1,847,000 |
| 1988/08/06 | 443 | 448 | 431 | 444 | 1,959,000 |
| 1988/08/05 | 460 | 460 | 448 | 448 | 1,974,000 |
| 1988/08/04 | 460 | 465 | 446 | 460 | 3,184,000 |
| 1988/08/03 | 475 | 477 | 465 | 465 | 2,196,000 |
| 1988/08/02 | 480 | 485 | 471 | 475 | 1,893,000 |
| 1988/08/01 | 481 | 490 | 480 | 480 | 1,634,000 |
| 1988/07/30 | 500 | 500 | 480 | 480 | 2,293,000 |
| 1988/07/29 | 471 | 490 | 470 | 490 | 3,305,000 |
| 1988/07/28 | 490 | 499 | 471 | 471 | 3,192,000 |
| 1988/07/27 | 514 | 515 | 495 | 495 | 4,848,000 |
| 1988/07/26 | 492 | 510 | 490 | 510 | 4,782,000 |
| 1988/07/25 | 485 | 493 | 485 | 488 | 3,694,000 |
| 1988/07/23 | 490 | 498 | 490 | 490 | 2,656,000 |
| 1988/07/22 | 529 | 530 | 490 | 492 | 9,440,000 |
| 1988/07/21 | 498 | 519 | 483 | 519 | 15,990,000 |
| 1988/07/20 | 520 | 529 | 506 | 508 | 11,196,000 |
| 1988/07/19 | 558 | 564 | 520 | 524 | 23,538,000 |
| 1988/07/18 | 549 | 564 | 544 | 559 | 31,017,000 |
| 1988/07/15 | 533 | 555 | 528 | 545 | 41,952,000 |
| 1988/07/14 | 537 | 548 | 528 | 528 | 37,464,000 |
| 1988/07/13 | 506 | 519 | 501 | 517 | 11,533,000 |
| 1988/07/12 | 514 | 516 | 504 | 511 | 7,677,000 |
| 1988/07/11 | 530 | 530 | 507 | 510 | 7,712,000 |
| 1988/07/08 | 499 | 528 | 495 | 520 | 11,866,000 |
| 1988/07/07 | 520 | 520 | 490 | 498 | 19,849,000 |
| 1988/07/06 | 546 | 550 | 515 | 520 | 37,438,000 |
| 1988/07/05 | 505 | 519 | 501 | 516 | 38,712,000 |
| 1988/07/04 | 469 | 504 | 463 | 490 | 24,990,000 |
| 1988/07/02 | 505 | 510 | 470 | 474 | 21,764,000 |
| 1988/07/01 | 505 | 540 | 503 | 510 | 59,756,000 |
| 1988/06/30 | 448 | 500 | 445 | 499 | 76,067,000 |
| 1988/06/29 | 441 | 445 | 430 | 438 | 37,801,000 |
| 1988/06/28 | 400 | 424 | 398 | 421 | 47,467,000 |
| 1988/06/27 | 387 | 400 | 383 | 400 | 5,596,000 |
| 1988/06/25 | 380 | 384 | 379 | 382 | 2,559,000 |
| 1988/06/24 | 373 | 387 | 373 | 375 | 4,675,000 |
| 1988/06/23 | 373 | 376 | 361 | 373 | 4,617,000 |
| 1988/06/22 | 381 | 389 | 376 | 378 | 4,814,000 |
| 1988/06/21 | 390 | 390 | 380 | 380 | 3,911,000 |
| 1988/06/20 | 395 | 395 | 390 | 390 | 3,280,000 |
| 1988/06/17 | 393 | 397 | 393 | 395 | 5,095,000 |
| 1988/06/16 | 400 | 400 | 391 | 398 | 4,986,000 |
| 1988/06/15 | 404 | 404 | 396 | 396 | 10,478,000 |
| 1988/06/14 | 393 | 396 | 385 | 391 | 5,715,000 |
| 1988/06/13 | 395 | 405 | 393 | 394 | 10,052,000 |
| 1988/06/10 | 398 | 400 | 390 | 395 | 26,996,000 |
| 1988/06/09 | 383 | 404 | 381 | 398 | 44,999,000 |
| 1988/06/08 | 352 | 373 | 350 | 371 | 27,377,000 |
| 1988/06/07 | 345 | 352 | 342 | 350 | 13,788,000 |
| 1988/06/06 | 350 | 352 | 342 | 342 | 7,021,000 |
| 1988/06/04 | 343 | 347 | 340 | 345 | 7,013,000 |
| 1988/06/03 | 326 | 345 | 325 | 340 | 8,862,000 |
| 1988/06/02 | 330 | 332 | 323 | 329 | 11,096,000 |
| 1988/06/01 | 349 | 350 | 321 | 328 | 15,511,000 |
| 1988/05/31 | 348 | 352 | 345 | 346 | 16,949,000 |
| 1988/05/30 | 335 | 343 | 335 | 343 | 6,308,000 |
| 1988/05/28 | 343 | 344 | 335 | 335 | 12,081,000 |
| 1988/05/27 | 330 | 344 | 328 | 338 | 24,437,000 |
| 1988/05/26 | 335 | 335 | 327 | 330 | 17,342,000 |
| 1988/05/25 | 319 | 334 | 317 | 334 | 35,130,000 |
| 1988/05/24 | 312 | 317 | 310 | 310 | 18,149,000 |
| 1988/05/23 | 313 | 314 | 308 | 309 | 18,466,000 |
| 1988/05/20 | 304 | 310 | 302 | 308 | 19,861,000 |
| 1988/05/19 | 299 | 306 | 298 | 298 | 16,702,000 |
| 1988/05/18 | 297 | 304 | 295 | 300 | 18,939,000 |
| 1988/05/17 | 299 | 300 | 293 | 293 | 4,515,000 |
| 1988/05/16 | 293 | 298 | 291 | 297 | 7,420,000 |
| 1988/05/13 | 286 | 295 | 286 | 293 | 7,098,000 |
| 1988/05/12 | 281 | 285 | 279 | 283 | 1,768,000 |
| 1988/05/11 | 281 | 285 | 281 | 281 | 1,668,000 |
| 1988/05/10 | 281 | 283 | 280 | 280 | 1,854,000 |
| 1988/05/09 | 284 | 286 | 282 | 284 | 1,237,000 |
| 1988/05/07 | 285 | 285 | 281 | 285 | 702,000 |
| 1988/05/06 | 288 | 289 | 285 | 285 | 1,563,000 |
| 1988/05/02 | 285 | 288 | 284 | 286 | 1,131,000 |
| 1988/04/30 | 280 | 285 | 280 | 284 | 810,000 |
| 1988/04/28 | 280 | 285 | 280 | 281 | 1,070,000 |
| 1988/04/27 | 288 | 289 | 283 | 283 | 2,295,000 |
| 1988/04/26 | 282 | 289 | 280 | 289 | 2,944,000 |
| 1988/04/25 | 284 | 286 | 281 | 282 | 1,304,000 |
| 1988/04/23 | 284 | 287 | 283 | 285 | 814,000 |
| 1988/04/22 | 285 | 288 | 284 | 286 | 1,937,000 |
| 1988/04/21 | 292 | 297 | 286 | 286 | 5,571,000 |
| 1988/04/20 | 285 | 292 | 285 | 290 | 4,813,000 |
| 1988/04/19 | 280 | 285 | 280 | 285 | 1,713,000 |
| 1988/04/18 | 282 | 284 | 280 | 281 | 1,900,000 |
| 1988/04/15 | 283 | 286 | 280 | 285 | 2,998,000 |
| 1988/04/14 | 290 | 291 | 286 | 286 | 5,474,000 |
| 1988/04/13 | 282 | 290 | 276 | 289 | 4,412,000 |
| 1988/04/12 | 287 | 290 | 282 | 282 | 3,623,000 |
| 1988/04/11 | 290 | 290 | 285 | 286 | 2,692,000 |
| 1988/04/08 | 289 | 292 | 285 | 288 | 4,498,000 |
| 1988/04/07 | 291 | 293 | 285 | 286 | 3,778,000 |
| 1988/04/06 | 287 | 291 | 286 | 286 | 2,130,000 |
| 1988/04/05 | 293 | 293 | 286 | 286 | 1,998,000 |
| 1988/04/04 | 291 | 295 | 290 | 290 | 2,629,000 |
| 1988/04/02 | 290 | 292 | 288 | 288 | 1,776,000 |
| 1988/04/01 | 295 | 299 | 290 | 290 | 12,514,000 |
| 1988/03/31 | 286 | 296 | 285 | 288 | 6,137,000 |
| 1988/03/30 | 282 | 290 | 280 | 285 | 3,569,000 |
| 1988/03/29 | 289 | 290 | 280 | 282 | 2,646,000 |
| 1988/03/28 | 272 | 293 | 272 | 291 | 4,353,000 |
| 1988/03/26 | 280 | 280 | 270 | 275 | 3,569,000 |
| 1988/03/25 | 278 | 285 | 278 | 282 | 5,279,000 |
| 1988/03/24 | 295 | 296 | 287 | 288 | 6,953,000 |
| 1988/03/23 | 299 | 300 | 294 | 297 | 12,107,000 |
| 1988/03/22 | 290 | 301 | 289 | 296 | 18,269,000 |
| 1988/03/18 | 291 | 299 | 289 | 290 | 16,798,000 |
| 1988/03/17 | 288 | 300 | 287 | 287 | 34,664,000 |
| 1988/03/16 | 290 | 295 | 285 | 288 | 44,238,000 |
| 1988/03/15 | 254 | 278 | 253 | 273 | 30,322,000 |
| 1988/03/14 | 251 | 253 | 250 | 253 | 7,526,000 |
| 1988/03/11 | 247 | 250 | 246 | 249 | 7,527,000 |
| 1988/03/10 | 253 | 253 | 246 | 249 | 15,256,000 |
| 1988/03/09 | 240 | 250 | 239 | 250 | 14,547,000 |
| 1988/03/08 | 239 | 240 | 238 | 238 | 3,257,000 |
| 1988/03/07 | 239 | 240 | 238 | 238 | 2,523,000 |
| 1988/03/05 | 239 | 240 | 238 | 238 | 2,337,000 |
| 1988/03/04 | 238 | 240 | 238 | 238 | 3,562,000 |
| 1988/03/03 | 241 | 242 | 238 | 238 | 4,165,000 |
| 1988/03/02 | 240 | 243 | 239 | 240 | 11,728,000 |
| 1988/03/01 | 238 | 240 | 236 | 238 | 10,573,000 |
| 1988/02/29 | 231 | 237 | 230 | 236 | 11,023,000 |
| 1988/02/27 | 231 | 232 | 230 | 232 | 2,216,000 |
| 1988/02/26 | 229 | 232 | 228 | 231 | 7,272,000 |
| 1988/02/25 | 225 | 232 | 223 | 229 | 6,885,000 |
| 1988/02/24 | 221 | 225 | 220 | 225 | 6,580,000 |
| 1988/02/23 | 215 | 216 | 213 | 216 | 3,395,000 |
| 1988/02/22 | 214 | 215 | 213 | 214 | 1,583,000 |
| 1988/02/19 | 213 | 215 | 213 | 214 | 1,320,000 |
| 1988/02/18 | 216 | 218 | 213 | 215 | 1,283,000 |
| 1988/02/17 | 216 | 218 | 215 | 216 | 1,104,000 |
| 1988/02/16 | 220 | 221 | 215 | 215 | 3,115,000 |
| 1988/02/15 | 219 | 222 | 218 | 219 | 2,555,000 |
| 1988/02/12 | 218 | 218 | 215 | 216 | 3,241,000 |
| 1988/02/10 | 214 | 217 | 213 | 214 | 933,000 |
| 1988/02/09 | 215 | 215 | 212 | 213 | 690,000 |
| 1988/02/08 | 216 | 216 | 213 | 215 | 835,000 |
| 1988/02/06 | 216 | 216 | 214 | 214 | 475,000 |
| 1988/02/05 | 217 | 218 | 216 | 216 | 954,000 |
| 1988/02/04 | 216 | 218 | 215 | 217 | 744,000 |
| 1988/02/03 | 216 | 218 | 215 | 218 | 928,000 |
| 1988/02/02 | 216 | 218 | 216 | 216 | 1,245,000 |
| 1988/02/01 | 219 | 219 | 216 | 218 | 1,941,000 |
| 1988/01/30 | 210 | 215 | 210 | 215 | 1,952,000 |
| 1988/01/29 | 210 | 212 | 207 | 209 | 4,478,000 |
| 1988/01/28 | 206 | 211 | 205 | 208 | 2,799,000 |
| 1988/01/27 | 205 | 206 | 203 | 204 | 2,930,000 |
| 1988/01/26 | 208 | 210 | 205 | 206 | 953,000 |
| 1988/01/25 | 208 | 209 | 205 | 207 | 729,000 |
| 1988/01/23 | 205 | 210 | 204 | 208 | 386,000 |
| 1988/01/22 | 203 | 205 | 202 | 202 | 829,000 |
| 1988/01/21 | 208 | 208 | 204 | 205 | 1,166,000 |
| 1988/01/20 | 209 | 210 | 207 | 208 | 621,000 |
| 1988/01/19 | 208 | 211 | 207 | 210 | 890,000 |
| 1988/01/18 | 210 | 211 | 207 | 208 | 728,000 |
| 1988/01/14 | 204 | 206 | 202 | 204 | 849,000 |
| 1988/01/13 | 206 | 208 | 203 | 204 | 692,000 |
| 1988/01/12 | 210 | 211 | 205 | 208 | 863,000 |
| 1988/01/11 | 204 | 210 | 203 | 206 | 514,000 |
| 1988/01/08 | 205 | 214 | 202 | 214 | 1,544,000 |
| 1988/01/07 | 207 | 207 | 200 | 200 | 1,498,000 |
| 1988/01/06 | 199 | 205 | 198 | 202 | 2,510,000 |
| 1988/01/05 | 200 | 200 | 193 | 195 | 576,000 |
| 1988/01/04 | 181 | 189 | 181 | 185 | 382,000 |