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 |
---|---|---|---|---|---|
1989/12/29 | 875 | 884 | 875 | 884 | 1,068,000 |
1989/12/28 | 884 | 884 | 875 | 880 | 1,009,000 |
1989/12/27 | 881 | 887 | 875 | 880 | 1,641,000 |
1989/12/26 | 887 | 888 | 880 | 887 | 2,224,000 |
1989/12/25 | 870 | 885 | 864 | 880 | 2,880,000 |
1989/12/22 | 880 | 886 | 873 | 880 | 2,145,000 |
1989/12/21 | 889 | 894 | 877 | 887 | 2,311,000 |
1989/12/20 | 892 | 895 | 879 | 880 | 2,876,000 |
1989/12/19 | 895 | 896 | 882 | 882 | 2,133,000 |
1989/12/18 | 907 | 907 | 896 | 896 | 4,318,000 |
1989/12/15 | 893 | 897 | 882 | 897 | 3,055,000 |
1989/12/14 | 899 | 900 | 888 | 894 | 2,931,000 |
1989/12/13 | 899 | 900 | 890 | 900 | 2,128,000 |
1989/12/12 | 905 | 908 | 886 | 900 | 4,859,000 |
1989/12/11 | 902 | 910 | 900 | 904 | 2,128,000 |
1989/12/08 | 911 | 911 | 902 | 902 | 3,462,000 |
1989/12/07 | 915 | 925 | 901 | 901 | 6,617,000 |
1989/12/06 | 930 | 938 | 916 | 920 | 13,595,000 |
1989/12/05 | 910 | 937 | 905 | 935 | 19,943,000 |
1989/12/04 | 901 | 919 | 900 | 919 | 7,759,000 |
1989/12/01 | 916 | 916 | 890 | 900 | 7,320,000 |
1989/11/30 | 907 | 915 | 902 | 906 | 10,958,000 |
1989/11/29 | 900 | 927 | 895 | 910 | 34,845,000 |
1989/11/28 | 900 | 909 | 890 | 898 | 25,704,000 |
1989/11/27 | 850 | 893 | 846 | 890 | 14,042,000 |
1989/11/24 | 822 | 845 | 822 | 840 | 4,749,000 |
1989/11/22 | 824 | 825 | 809 | 820 | 2,030,000 |
1989/11/21 | 810 | 818 | 805 | 807 | 1,228,000 |
1989/11/20 | 814 | 819 | 803 | 805 | 1,046,000 |
1989/11/17 | 828 | 828 | 803 | 806 | 1,493,000 |
1989/11/16 | 825 | 830 | 820 | 820 | 2,557,000 |
1989/11/15 | 820 | 829 | 820 | 825 | 1,529,000 |
1989/11/14 | 815 | 830 | 808 | 830 | 1,796,000 |
1989/11/13 | 820 | 821 | 808 | 810 | 2,330,000 |
1989/11/10 | 820 | 825 | 801 | 801 | 1,831,000 |
1989/11/09 | 815 | 834 | 811 | 813 | 4,337,000 |
1989/11/08 | 791 | 810 | 790 | 810 | 2,891,000 |
1989/11/07 | 791 | 799 | 790 | 790 | 988,000 |
1989/11/06 | 800 | 809 | 790 | 796 | 1,510,000 |
1989/11/02 | 810 | 813 | 795 | 795 | 1,918,000 |
1989/11/01 | 820 | 829 | 805 | 810 | 1,721,000 |
1989/10/31 | 806 | 818 | 806 | 818 | 1,378,000 |
1989/10/30 | 804 | 810 | 800 | 805 | 1,299,000 |
1989/10/27 | 820 | 830 | 801 | 802 | 4,627,000 |
1989/10/26 | 820 | 835 | 801 | 810 | 6,520,000 |
1989/10/25 | 813 | 813 | 795 | 809 | 1,478,000 |
1989/10/24 | 800 | 809 | 791 | 809 | 1,515,000 |
1989/10/23 | 814 | 814 | 795 | 809 | 1,385,000 |
1989/10/20 | 814 | 815 | 801 | 804 | 2,276,000 |
1989/10/19 | 809 | 816 | 800 | 814 | 2,175,000 |
1989/10/18 | 790 | 800 | 780 | 800 | 2,493,000 |
1989/10/17 | 790 | 798 | 770 | 770 | 2,743,000 |
1989/10/16 | 755 | 773 | 755 | 760 | 2,338,000 |
1989/10/13 | 755 | 775 | 751 | 775 | 2,065,000 |
1989/10/12 | 770 | 776 | 735 | 735 | 3,681,000 |
1989/10/11 | 799 | 799 | 780 | 786 | 1,042,000 |
1989/10/09 | 788 | 800 | 785 | 797 | 1,038,000 |
1989/10/06 | 790 | 795 | 777 | 789 | 2,484,000 |
1989/10/05 | 816 | 818 | 790 | 795 | 4,250,000 |
1989/10/04 | 823 | 826 | 811 | 822 | 2,166,000 |
1989/10/03 | 840 | 840 | 822 | 833 | 1,600,000 |
1989/10/02 | 821 | 849 | 821 | 842 | 3,292,000 |
1989/09/29 | 814 | 820 | 813 | 820 | 1,514,000 |
1989/09/28 | 831 | 831 | 813 | 813 | 1,879,000 |
1989/09/27 | 825 | 840 | 820 | 825 | 2,403,000 |
1989/09/26 | 835 | 835 | 825 | 830 | 1,626,000 |
1989/09/25 | 835 | 835 | 815 | 820 | 2,341,000 |
1989/09/22 | 845 | 847 | 825 | 830 | 6,933,000 |
1989/09/21 | 825 | 840 | 824 | 835 | 7,337,000 |
1989/09/20 | 819 | 822 | 810 | 820 | 4,575,000 |
1989/09/19 | 815 | 824 | 810 | 812 | 3,493,000 |
1989/09/18 | 790 | 815 | 790 | 801 | 3,536,000 |
1989/09/14 | 780 | 792 | 777 | 783 | 3,093,000 |
1989/09/13 | 781 | 785 | 777 | 780 | 1,677,000 |
1989/09/12 | 780 | 785 | 770 | 780 | 2,655,000 |
1989/09/11 | 770 | 774 | 765 | 770 | 1,756,000 |
1989/09/08 | 770 | 780 | 765 | 765 | 1,815,000 |
1989/09/07 | 785 | 788 | 776 | 784 | 1,736,000 |
1989/09/06 | 800 | 800 | 790 | 790 | 1,103,000 |
1989/09/05 | 800 | 804 | 797 | 797 | 1,397,000 |
1989/09/04 | 782 | 799 | 781 | 794 | 971,000 |
1989/09/01 | 780 | 783 | 776 | 780 | 1,509,000 |
1989/08/31 | 781 | 785 | 776 | 785 | 1,371,000 |
1989/08/30 | 790 | 790 | 780 | 780 | 1,745,000 |
1989/08/29 | 798 | 802 | 786 | 786 | 3,357,000 |
1989/08/28 | 809 | 809 | 797 | 797 | 1,548,000 |
1989/08/25 | 810 | 815 | 808 | 809 | 1,247,000 |
1989/08/24 | 810 | 815 | 810 | 814 | 1,258,000 |
1989/08/23 | 817 | 817 | 811 | 811 | 701,000 |
1989/08/22 | 815 | 817 | 812 | 817 | 625,000 |
1989/08/21 | 815 | 817 | 813 | 815 | 1,114,000 |
1989/08/18 | 818 | 820 | 815 | 818 | 968,000 |
1989/08/17 | 820 | 822 | 815 | 818 | 1,318,000 |
1989/08/16 | 820 | 821 | 815 | 815 | 1,596,000 |
1989/08/15 | 810 | 818 | 810 | 815 | 723,000 |
1989/08/14 | 809 | 809 | 808 | 808 | 670,000 |
1989/08/11 | 820 | 820 | 806 | 815 | 1,477,000 |
1989/08/10 | 826 | 840 | 821 | 825 | 976,000 |
1989/08/09 | 834 | 839 | 828 | 831 | 1,029,000 |
1989/08/08 | 838 | 841 | 831 | 831 | 1,020,000 |
1989/08/07 | 842 | 845 | 839 | 839 | 1,033,000 |
1989/08/04 | 846 | 847 | 840 | 847 | 545,000 |
1989/08/03 | 855 | 859 | 848 | 850 | 847,000 |
1989/08/02 | 869 | 869 | 855 | 855 | 1,290,000 |
1989/08/01 | 870 | 875 | 865 | 865 | 3,105,000 |
1989/07/31 | 869 | 870 | 865 | 869 | 1,854,000 |
1989/07/28 | 866 | 876 | 862 | 869 | 4,102,000 |
1989/07/27 | 867 | 869 | 860 | 866 | 4,936,000 |
1989/07/26 | 868 | 874 | 852 | 852 | 7,339,000 |
1989/07/25 | 858 | 871 | 852 | 868 | 5,945,000 |
1989/07/24 | 854 | 857 | 843 | 857 | 2,904,000 |
1989/07/21 | 845 | 850 | 836 | 850 | 3,386,000 |
1989/07/20 | 842 | 842 | 832 | 836 | 1,551,000 |
1989/07/19 | 823 | 840 | 823 | 832 | 899,000 |
1989/07/18 | 830 | 833 | 821 | 830 | 1,205,000 |
1989/07/17 | 835 | 839 | 831 | 835 | 1,510,000 |
1989/07/14 | 840 | 849 | 836 | 837 | 1,150,000 |
1989/07/13 | 856 | 862 | 843 | 850 | 3,251,000 |
1989/07/12 | 859 | 864 | 851 | 859 | 7,176,000 |
1989/07/11 | 859 | 860 | 851 | 859 | 3,445,000 |
1989/07/10 | 859 | 862 | 848 | 859 | 6,231,000 |
1989/07/07 | 844 | 857 | 835 | 850 | 3,651,000 |
1989/07/06 | 863 | 864 | 836 | 845 | 4,962,000 |
1989/07/05 | 828 | 855 | 821 | 853 | 6,014,000 |
1989/07/04 | 836 | 847 | 826 | 838 | 1,734,000 |
1989/07/03 | 820 | 838 | 809 | 832 | 3,207,000 |
1989/06/30 | 816 | 824 | 808 | 824 | 3,961,000 |
1989/06/29 | 828 | 835 | 815 | 816 | 1,638,000 |
1989/06/28 | 850 | 851 | 823 | 834 | 6,302,000 |
1989/06/27 | 874 | 874 | 856 | 860 | 3,440,000 |
1989/06/26 | 872 | 882 | 864 | 866 | 8,013,000 |
1989/06/23 | 860 | 870 | 850 | 869 | 12,158,000 |
1989/06/22 | 859 | 864 | 832 | 840 | 7,374,000 |
1989/06/21 | 829 | 850 | 818 | 849 | 7,389,000 |
1989/06/20 | 800 | 822 | 796 | 819 | 5,294,000 |
1989/06/19 | 783 | 800 | 782 | 799 | 1,257,000 |
1989/06/16 | 781 | 788 | 761 | 773 | 3,304,000 |
1989/06/15 | 800 | 800 | 775 | 775 | 2,186,000 |
1989/06/14 | 781 | 800 | 781 | 800 | 1,927,000 |
1989/06/13 | 810 | 810 | 775 | 778 | 3,817,000 |
1989/06/12 | 811 | 817 | 801 | 806 | 1,683,000 |
1989/06/09 | 820 | 830 | 811 | 830 | 1,850,000 |
1989/06/08 | 834 | 834 | 820 | 820 | 1,801,000 |
1989/06/07 | 817 | 830 | 815 | 815 | 2,947,000 |
1989/06/06 | 821 | 830 | 808 | 811 | 4,360,000 |
1989/06/05 | 840 | 840 | 830 | 840 | 1,655,000 |
1989/06/02 | 852 | 860 | 836 | 840 | 3,450,000 |
1989/06/01 | 875 | 876 | 850 | 851 | 4,500,000 |
1989/05/31 | 881 | 884 | 860 | 865 | 7,546,000 |
1989/05/30 | 886 | 893 | 878 | 879 | 17,588,000 |
1989/05/29 | 886 | 889 | 874 | 880 | 15,466,000 |
1989/05/26 | 881 | 890 | 860 | 866 | 17,486,000 |
1989/05/25 | 840 | 874 | 840 | 871 | 9,663,000 |
1989/05/24 | 826 | 845 | 825 | 839 | 3,397,000 |
1989/05/23 | 830 | 834 | 811 | 822 | 5,642,000 |
1989/05/22 | 861 | 864 | 840 | 840 | 3,065,000 |
1989/05/19 | 864 | 872 | 855 | 856 | 6,627,000 |
1989/05/18 | 861 | 881 | 853 | 859 | 16,125,000 |
1989/05/17 | 856 | 876 | 856 | 871 | 20,490,000 |
1989/05/16 | 849 | 858 | 846 | 850 | 5,503,000 |
1989/05/15 | 863 | 869 | 846 | 850 | 10,274,000 |
1989/05/12 | 854 | 862 | 849 | 862 | 10,863,000 |
1989/05/11 | 849 | 855 | 841 | 849 | 5,810,000 |
1989/05/10 | 849 | 857 | 838 | 840 | 8,123,000 |
1989/05/09 | 854 | 860 | 845 | 848 | 20,910,000 |
1989/05/08 | 840 | 858 | 839 | 845 | 31,049,000 |
1989/05/02 | 814 | 822 | 812 | 820 | 13,980,000 |
1989/05/01 | 799 | 820 | 795 | 810 | 24,301,000 |
1989/04/28 | 780 | 790 | 778 | 781 | 9,355,000 |
1989/04/27 | 768 | 782 | 767 | 776 | 5,291,000 |
1989/04/26 | 767 | 774 | 765 | 765 | 3,273,000 |
1989/04/25 | 745 | 778 | 744 | 765 | 2,720,000 |
1989/04/24 | 763 | 764 | 743 | 743 | 2,355,000 |
1989/04/21 | 760 | 767 | 751 | 764 | 1,592,000 |
1989/04/20 | 774 | 775 | 762 | 770 | 2,044,000 |
1989/04/19 | 780 | 780 | 765 | 774 | 2,872,000 |
1989/04/18 | 765 | 770 | 761 | 768 | 2,154,000 |
1989/04/17 | 770 | 780 | 761 | 770 | 1,785,000 |
1989/04/14 | 755 | 764 | 750 | 751 | 2,149,000 |
1989/04/13 | 774 | 777 | 760 | 760 | 2,321,000 |
1989/04/12 | 780 | 785 | 770 | 784 | 4,276,000 |
1989/04/11 | 750 | 780 | 750 | 770 | 4,775,000 |
1989/04/10 | 774 | 774 | 751 | 760 | 2,563,000 |
1989/04/07 | 766 | 783 | 765 | 770 | 6,706,000 |
1989/04/06 | 791 | 793 | 765 | 766 | 9,057,000 |
1989/04/05 | 780 | 798 | 775 | 795 | 27,456,000 |
1989/04/04 | 763 | 770 | 750 | 767 | 16,071,000 |
1989/04/03 | 737 | 760 | 735 | 760 | 17,937,000 |
1989/03/31 | 720 | 735 | 715 | 727 | 10,587,000 |
1989/03/30 | 715 | 719 | 700 | 715 | 2,868,000 |
1989/03/29 | 703 | 731 | 703 | 716 | 8,473,000 |
1989/03/28 | 663 | 723 | 663 | 723 | 3,244,000 |
1989/03/27 | 678 | 680 | 662 | 670 | 2,512,000 |
1989/03/24 | 685 | 690 | 670 | 670 | 2,222,000 |
1989/03/23 | 680 | 697 | 675 | 680 | 2,606,000 |
1989/03/22 | 705 | 705 | 670 | 675 | 2,653,000 |
1989/03/20 | 700 | 707 | 691 | 700 | 3,696,000 |
1989/03/17 | 730 | 732 | 713 | 720 | 5,151,000 |
1989/03/16 | 728 | 730 | 715 | 725 | 5,052,000 |
1989/03/15 | 706 | 723 | 701 | 723 | 4,650,000 |
1989/03/14 | 730 | 730 | 698 | 701 | 6,951,000 |
1989/03/13 | 713 | 737 | 712 | 728 | 11,657,000 |
1989/03/10 | 686 | 718 | 684 | 710 | 14,452,000 |
1989/03/09 | 678 | 680 | 663 | 680 | 2,382,000 |
1989/03/08 | 674 | 688 | 673 | 678 | 5,702,000 |
1989/03/07 | 665 | 673 | 656 | 658 | 3,998,000 |
1989/03/06 | 685 | 695 | 665 | 665 | 6,445,000 |
1989/03/03 | 670 | 684 | 663 | 675 | 4,428,000 |
1989/03/02 | 651 | 670 | 651 | 656 | 5,153,000 |
1989/03/01 | 645 | 656 | 640 | 645 | 8,165,000 |
1989/02/28 | 675 | 675 | 625 | 635 | 24,512,000 |
1989/02/27 | 635 | 635 | 635 | 635 | 10,793,000 |
1989/02/23 | 777 | 779 | 745 | 745 | 15,532,000 |
1989/02/22 | 753 | 787 | 743 | 787 | 14,159,000 |
1989/02/21 | 775 | 794 | 740 | 743 | 17,482,000 |
1989/02/20 | 800 | 805 | 771 | 773 | 34,797,000 |
1989/02/17 | 765 | 810 | 765 | 810 | 83,481,000 |
1989/02/16 | 705 | 730 | 701 | 725 | 38,652,000 |
1989/02/15 | 695 | 720 | 692 | 695 | 64,973,000 |
1989/02/14 | 640 | 689 | 640 | 680 | 19,418,000 |
1989/02/13 | 655 | 667 | 649 | 650 | 4,164,000 |
1989/02/10 | 678 | 685 | 658 | 661 | 15,330,000 |
1989/02/09 | 683 | 691 | 668 | 674 | 38,871,000 |
1989/02/08 | 629 | 673 | 629 | 673 | 30,569,000 |
1989/02/07 | 625 | 627 | 620 | 625 | 3,530,000 |
1989/02/06 | 630 | 631 | 625 | 627 | 3,253,000 |
1989/02/03 | 624 | 628 | 618 | 620 | 4,320,000 |
1989/02/02 | 617 | 630 | 615 | 624 | 3,861,000 |
1989/02/01 | 620 | 627 | 611 | 616 | 2,766,000 |
1989/01/31 | 619 | 624 | 618 | 624 | 1,900,000 |
1989/01/30 | 616 | 624 | 616 | 620 | 1,802,000 |
1989/01/28 | 620 | 625 | 615 | 615 | 2,127,000 |
1989/01/27 | 628 | 630 | 622 | 630 | 4,143,000 |
1989/01/26 | 625 | 634 | 621 | 632 | 2,902,000 |
1989/01/25 | 630 | 642 | 625 | 625 | 6,667,000 |
1989/01/24 | 625 | 636 | 621 | 630 | 5,988,000 |
1989/01/23 | 615 | 620 | 611 | 620 | 2,275,000 |
1989/01/20 | 600 | 609 | 597 | 605 | 1,927,000 |
1989/01/19 | 619 | 619 | 600 | 605 | 2,472,000 |
1989/01/18 | 615 | 620 | 611 | 612 | 1,975,000 |
1989/01/17 | 619 | 625 | 615 | 616 | 1,661,000 |
1989/01/13 | 630 | 630 | 620 | 620 | 4,027,000 |
1989/01/12 | 625 | 629 | 615 | 626 | 4,292,000 |
1989/01/11 | 623 | 630 | 610 | 615 | 4,429,000 |
1989/01/10 | 622 | 623 | 615 | 622 | 3,952,000 |
1989/01/09 | 585 | 623 | 582 | 615 | 3,654,000 |
1989/01/06 | 581 | 595 | 580 | 595 | 2,610,000 |
1989/01/05 | 595 | 595 | 582 | 586 | 2,680,000 |
1989/01/04 | 592 | 600 | 591 | 595 | 1,193,000 |