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 |
|---|---|---|---|---|---|
| 1991/12/30 | 665 | 679 | 665 | 678 | 2,273,000 |
| 1991/12/27 | 671 | 674 | 647 | 660 | 2,737,000 |
| 1991/12/26 | 663 | 668 | 653 | 665 | 2,662,000 |
| 1991/12/25 | 645 | 665 | 640 | 665 | 3,997,000 |
| 1991/12/24 | 655 | 655 | 634 | 635 | 1,159,000 |
| 1991/12/20 | 643 | 649 | 633 | 636 | 1,292,000 |
| 1991/12/19 | 658 | 658 | 640 | 645 | 1,234,000 |
| 1991/12/18 | 661 | 663 | 654 | 662 | 1,300,000 |
| 1991/12/17 | 676 | 677 | 660 | 667 | 1,536,000 |
| 1991/12/16 | 675 | 680 | 669 | 676 | 2,536,000 |
| 1991/12/13 | 673 | 677 | 663 | 675 | 5,720,000 |
| 1991/12/12 | 669 | 672 | 662 | 662 | 1,991,000 |
| 1991/12/11 | 649 | 655 | 635 | 655 | 1,592,000 |
| 1991/12/10 | 640 | 644 | 635 | 643 | 862,000 |
| 1991/12/09 | 635 | 645 | 635 | 645 | 556,000 |
| 1991/12/06 | 655 | 655 | 635 | 635 | 867,000 |
| 1991/12/05 | 645 | 652 | 641 | 648 | 1,292,000 |
| 1991/12/04 | 634 | 658 | 633 | 655 | 2,208,000 |
| 1991/12/03 | 630 | 638 | 626 | 631 | 2,711,000 |
| 1991/12/02 | 627 | 630 | 620 | 623 | 1,109,000 |
| 1991/11/29 | 650 | 650 | 626 | 626 | 3,943,000 |
| 1991/11/28 | 656 | 660 | 646 | 650 | 1,853,000 |
| 1991/11/27 | 669 | 670 | 664 | 666 | 750,000 |
| 1991/11/26 | 660 | 665 | 658 | 664 | 1,264,000 |
| 1991/11/25 | 653 | 660 | 652 | 658 | 891,000 |
| 1991/11/22 | 664 | 668 | 657 | 657 | 1,424,000 |
| 1991/11/21 | 675 | 677 | 661 | 664 | 734,000 |
| 1991/11/20 | 666 | 675 | 666 | 675 | 1,282,000 |
| 1991/11/19 | 685 | 685 | 675 | 680 | 1,375,000 |
| 1991/11/18 | 655 | 675 | 655 | 670 | 2,410,000 |
| 1991/11/15 | 688 | 695 | 668 | 679 | 1,586,000 |
| 1991/11/14 | 700 | 702 | 685 | 688 | 1,328,000 |
| 1991/11/13 | 700 | 703 | 697 | 700 | 1,016,000 |
| 1991/11/12 | 692 | 703 | 692 | 698 | 1,110,000 |
| 1991/11/11 | 693 | 698 | 692 | 693 | 619,000 |
| 1991/11/08 | 703 | 707 | 695 | 699 | 1,571,000 |
| 1991/11/07 | 703 | 708 | 700 | 700 | 1,261,000 |
| 1991/11/06 | 706 | 709 | 703 | 704 | 857,000 |
| 1991/11/05 | 710 | 715 | 707 | 710 | 2,601,000 |
| 1991/11/01 | 709 | 709 | 700 | 705 | 2,124,000 |
| 1991/10/31 | 712 | 712 | 703 | 710 | 2,310,000 |
| 1991/10/30 | 720 | 725 | 712 | 717 | 2,004,000 |
| 1991/10/29 | 728 | 729 | 720 | 720 | 2,481,000 |
| 1991/10/28 | 723 | 725 | 720 | 725 | 1,615,000 |
| 1991/10/25 | 720 | 724 | 713 | 722 | 1,462,000 |
| 1991/10/24 | 720 | 724 | 716 | 720 | 1,672,000 |
| 1991/10/23 | 720 | 723 | 715 | 720 | 1,953,000 |
| 1991/10/22 | 722 | 728 | 721 | 722 | 1,706,000 |
| 1991/10/21 | 738 | 738 | 727 | 727 | 6,122,000 |
| 1991/10/18 | 715 | 735 | 712 | 730 | 10,297,000 |
| 1991/10/17 | 698 | 713 | 698 | 713 | 2,813,000 |
| 1991/10/16 | 706 | 710 | 700 | 704 | 1,221,000 |
| 1991/10/15 | 691 | 708 | 690 | 706 | 2,211,000 |
| 1991/10/14 | 692 | 699 | 686 | 699 | 1,412,000 |
| 1991/10/11 | 691 | 695 | 691 | 695 | 2,072,000 |
| 1991/10/09 | 700 | 705 | 691 | 698 | 4,338,000 |
| 1991/10/08 | 705 | 709 | 695 | 700 | 5,161,000 |
| 1991/10/07 | 704 | 712 | 703 | 710 | 2,881,000 |
| 1991/10/04 | 726 | 729 | 708 | 709 | 7,546,000 |
| 1991/10/03 | 714 | 727 | 714 | 724 | 8,066,000 |
| 1991/10/02 | 720 | 722 | 713 | 713 | 2,901,000 |
| 1991/10/01 | 720 | 733 | 713 | 720 | 14,404,000 |
| 1991/09/30 | 717 | 722 | 713 | 716 | 3,883,000 |
| 1991/09/27 | 724 | 726 | 713 | 722 | 9,523,000 |
| 1991/09/26 | 698 | 729 | 688 | 728 | 21,748,000 |
| 1991/09/25 | 703 | 704 | 692 | 699 | 7,546,000 |
| 1991/09/24 | 684 | 697 | 684 | 697 | 4,328,000 |
| 1991/09/20 | 685 | 689 | 675 | 680 | 2,465,000 |
| 1991/09/19 | 689 | 694 | 671 | 675 | 4,112,000 |
| 1991/09/18 | 690 | 694 | 685 | 689 | 8,403,000 |
| 1991/09/17 | 702 | 706 | 688 | 698 | 10,855,000 |
| 1991/09/13 | 690 | 698 | 682 | 698 | 19,072,000 |
| 1991/09/12 | 687 | 692 | 675 | 680 | 9,709,000 |
| 1991/09/11 | 655 | 686 | 651 | 680 | 9,002,000 |
| 1991/09/10 | 663 | 670 | 657 | 665 | 4,155,000 |
| 1991/09/09 | 673 | 674 | 660 | 661 | 5,205,000 |
| 1991/09/06 | 671 | 683 | 669 | 674 | 18,270,000 |
| 1991/09/05 | 647 | 673 | 647 | 666 | 12,226,000 |
| 1991/09/04 | 648 | 648 | 641 | 647 | 3,592,000 |
| 1991/09/03 | 644 | 649 | 635 | 648 | 6,498,000 |
| 1991/09/02 | 625 | 645 | 621 | 644 | 7,392,000 |
| 1991/08/30 | 624 | 630 | 621 | 625 | 5,310,000 |
| 1991/08/29 | 599 | 621 | 599 | 616 | 4,207,000 |
| 1991/08/28 | 600 | 600 | 589 | 593 | 1,569,000 |
| 1991/08/27 | 598 | 604 | 589 | 592 | 1,320,000 |
| 1991/08/26 | 601 | 603 | 588 | 595 | 1,500,000 |
| 1991/08/23 | 609 | 609 | 596 | 600 | 1,217,000 |
| 1991/08/22 | 628 | 629 | 610 | 610 | 4,741,000 |
| 1991/08/21 | 593 | 618 | 587 | 608 | 6,667,000 |
| 1991/08/20 | 584 | 597 | 565 | 587 | 3,883,000 |
| 1991/08/19 | 601 | 605 | 556 | 584 | 5,395,000 |
| 1991/08/16 | 607 | 610 | 600 | 600 | 1,462,000 |
| 1991/08/15 | 608 | 614 | 604 | 610 | 1,799,000 |
| 1991/08/14 | 596 | 610 | 596 | 610 | 1,324,000 |
| 1991/08/13 | 603 | 607 | 597 | 600 | 1,702,000 |
| 1991/08/12 | 616 | 616 | 605 | 605 | 1,252,000 |
| 1991/08/09 | 620 | 620 | 612 | 619 | 1,455,000 |
| 1991/08/08 | 623 | 624 | 615 | 619 | 1,029,000 |
| 1991/08/07 | 627 | 627 | 614 | 620 | 1,308,000 |
| 1991/08/06 | 615 | 616 | 607 | 607 | 753,000 |
| 1991/08/05 | 614 | 628 | 614 | 619 | 790,000 |
| 1991/08/02 | 615 | 624 | 615 | 620 | 463,000 |
| 1991/08/01 | 625 | 625 | 617 | 621 | 604,000 |
| 1991/07/31 | 628 | 632 | 619 | 622 | 2,140,000 |
| 1991/07/30 | 615 | 626 | 615 | 619 | 1,733,000 |
| 1991/07/29 | 625 | 634 | 615 | 620 | 1,353,000 |
| 1991/07/26 | 617 | 639 | 610 | 621 | 3,321,000 |
| 1991/07/25 | 620 | 623 | 611 | 617 | 1,326,000 |
| 1991/07/24 | 584 | 610 | 584 | 610 | 2,370,000 |
| 1991/07/23 | 589 | 595 | 582 | 592 | 2,096,000 |
| 1991/07/22 | 595 | 600 | 592 | 594 | 839,000 |
| 1991/07/19 | 601 | 610 | 597 | 597 | 1,215,000 |
| 1991/07/18 | 606 | 606 | 586 | 597 | 6,638,000 |
| 1991/07/17 | 610 | 610 | 605 | 605 | 6,153,000 |
| 1991/07/16 | 631 | 635 | 610 | 610 | 2,298,000 |
| 1991/07/15 | 632 | 637 | 623 | 626 | 1,452,000 |
| 1991/07/12 | 625 | 635 | 617 | 623 | 1,226,000 |
| 1991/07/11 | 615 | 630 | 613 | 630 | 2,690,000 |
| 1991/07/10 | 599 | 620 | 594 | 620 | 2,891,000 |
| 1991/07/09 | 579 | 599 | 556 | 595 | 5,802,000 |
| 1991/07/08 | 605 | 610 | 580 | 580 | 4,247,000 |
| 1991/07/05 | 621 | 626 | 607 | 607 | 3,035,000 |
| 1991/07/04 | 610 | 625 | 601 | 620 | 3,705,000 |
| 1991/07/03 | 640 | 645 | 620 | 620 | 3,286,000 |
| 1991/07/02 | 662 | 666 | 643 | 650 | 5,515,000 |
| 1991/07/01 | 660 | 662 | 645 | 662 | 7,274,000 |
| 1991/06/28 | 635 | 635 | 620 | 623 | 1,902,000 |
| 1991/06/27 | 632 | 634 | 625 | 629 | 2,202,000 |
| 1991/06/26 | 649 | 650 | 630 | 630 | 3,152,000 |
| 1991/06/25 | 630 | 645 | 621 | 645 | 3,328,000 |
| 1991/06/24 | 652 | 657 | 636 | 638 | 1,852,000 |
| 1991/06/21 | 658 | 662 | 650 | 658 | 3,658,000 |
| 1991/06/20 | 636 | 652 | 636 | 648 | 3,665,000 |
| 1991/06/19 | 650 | 650 | 633 | 635 | 5,100,000 |
| 1991/06/18 | 662 | 666 | 657 | 660 | 3,044,000 |
| 1991/06/17 | 673 | 674 | 660 | 671 | 1,991,000 |
| 1991/06/14 | 669 | 677 | 666 | 672 | 7,747,000 |
| 1991/06/13 | 645 | 668 | 645 | 668 | 4,009,000 |
| 1991/06/12 | 655 | 658 | 645 | 650 | 2,383,000 |
| 1991/06/11 | 650 | 654 | 645 | 645 | 5,664,000 |
| 1991/06/10 | 660 | 662 | 652 | 653 | 2,745,000 |
| 1991/06/07 | 665 | 678 | 665 | 670 | 6,542,000 |
| 1991/06/06 | 665 | 670 | 657 | 669 | 4,809,000 |
| 1991/06/05 | 687 | 690 | 665 | 670 | 7,261,000 |
| 1991/06/04 | 690 | 695 | 684 | 687 | 8,475,000 |
| 1991/06/03 | 700 | 706 | 696 | 700 | 22,828,000 |
| 1991/05/31 | 698 | 702 | 690 | 698 | 47,338,000 |
| 1991/05/30 | 674 | 691 | 670 | 690 | 36,167,000 |
| 1991/05/29 | 684 | 684 | 665 | 669 | 14,792,000 |
| 1991/05/28 | 667 | 684 | 666 | 677 | 10,622,000 |
| 1991/05/27 | 672 | 675 | 665 | 670 | 5,137,000 |
| 1991/05/24 | 674 | 683 | 671 | 672 | 18,567,000 |
| 1991/05/23 | 655 | 675 | 655 | 675 | 24,187,000 |
| 1991/05/22 | 654 | 669 | 644 | 645 | 23,897,000 |
| 1991/05/21 | 634 | 649 | 631 | 649 | 4,710,000 |
| 1991/05/20 | 652 | 652 | 635 | 636 | 1,531,000 |
| 1991/05/17 | 648 | 653 | 642 | 652 | 5,394,000 |
| 1991/05/16 | 638 | 643 | 635 | 638 | 2,714,000 |
| 1991/05/15 | 631 | 642 | 627 | 639 | 2,227,000 |
| 1991/05/14 | 630 | 635 | 628 | 630 | 1,094,000 |
| 1991/05/13 | 623 | 640 | 623 | 626 | 1,066,000 |
| 1991/05/10 | 636 | 638 | 621 | 633 | 2,464,000 |
| 1991/05/09 | 634 | 640 | 630 | 638 | 1,783,000 |
| 1991/05/08 | 633 | 639 | 628 | 629 | 2,188,000 |
| 1991/05/07 | 653 | 654 | 641 | 642 | 1,780,000 |
| 1991/05/02 | 654 | 656 | 644 | 653 | 6,517,000 |
| 1991/05/01 | 643 | 660 | 637 | 655 | 8,344,000 |
| 1991/04/30 | 620 | 635 | 620 | 629 | 1,244,000 |
| 1991/04/26 | 620 | 624 | 611 | 620 | 2,222,000 |
| 1991/04/25 | 639 | 639 | 615 | 620 | 2,571,000 |
| 1991/04/24 | 635 | 639 | 630 | 636 | 2,334,000 |
| 1991/04/23 | 629 | 638 | 625 | 634 | 3,363,000 |
| 1991/04/22 | 652 | 652 | 639 | 639 | 2,293,000 |
| 1991/04/19 | 646 | 656 | 645 | 652 | 6,268,000 |
| 1991/04/18 | 658 | 662 | 648 | 650 | 4,117,000 |
| 1991/04/17 | 672 | 675 | 656 | 656 | 2,611,000 |
| 1991/04/16 | 671 | 674 | 656 | 672 | 4,106,000 |
| 1991/04/15 | 679 | 680 | 662 | 670 | 4,887,000 |
| 1991/04/12 | 667 | 677 | 660 | 671 | 8,305,000 |
| 1991/04/11 | 665 | 674 | 655 | 662 | 7,881,000 |
| 1991/04/10 | 672 | 680 | 665 | 669 | 9,922,000 |
| 1991/04/09 | 694 | 695 | 670 | 680 | 16,561,000 |
| 1991/04/08 | 675 | 701 | 672 | 690 | 43,418,000 |
| 1991/04/05 | 658 | 676 | 655 | 675 | 38,428,000 |
| 1991/04/04 | 639 | 654 | 636 | 654 | 30,147,000 |
| 1991/04/03 | 645 | 646 | 632 | 639 | 18,935,000 |
| 1991/04/02 | 629 | 640 | 625 | 625 | 29,781,000 |
| 1991/04/01 | 612 | 631 | 607 | 631 | 13,214,000 |
| 1991/03/29 | 616 | 620 | 612 | 612 | 4,075,000 |
| 1991/03/28 | 608 | 624 | 606 | 616 | 8,670,000 |
| 1991/03/27 | 631 | 632 | 609 | 612 | 10,177,000 |
| 1991/03/26 | 619 | 629 | 613 | 625 | 22,331,000 |
| 1991/03/25 | 597 | 600 | 589 | 589 | 2,963,000 |
| 1991/03/22 | 590 | 598 | 586 | 594 | 6,820,000 |
| 1991/03/20 | 585 | 593 | 580 | 580 | 3,919,000 |
| 1991/03/19 | 610 | 613 | 603 | 603 | 2,294,000 |
| 1991/03/18 | 619 | 621 | 613 | 615 | 5,818,000 |
| 1991/03/15 | 615 | 624 | 612 | 614 | 13,245,000 |
| 1991/03/14 | 613 | 621 | 611 | 612 | 19,351,000 |
| 1991/03/13 | 607 | 615 | 601 | 612 | 17,356,000 |
| 1991/03/12 | 588 | 608 | 586 | 605 | 15,714,000 |
| 1991/03/11 | 579 | 592 | 577 | 590 | 10,680,000 |
| 1991/03/08 | 575 | 575 | 560 | 574 | 3,685,000 |
| 1991/03/07 | 561 | 573 | 556 | 565 | 1,495,000 |
| 1991/03/06 | 560 | 570 | 556 | 560 | 1,979,000 |
| 1991/03/05 | 560 | 565 | 550 | 550 | 2,982,000 |
| 1991/03/04 | 575 | 579 | 565 | 565 | 2,709,000 |
| 1991/03/01 | 594 | 595 | 572 | 584 | 7,682,000 |
| 1991/02/28 | 579 | 599 | 579 | 587 | 12,663,000 |
| 1991/02/27 | 565 | 574 | 560 | 571 | 3,423,000 |
| 1991/02/26 | 581 | 588 | 568 | 568 | 15,916,000 |
| 1991/02/25 | 553 | 572 | 549 | 571 | 9,117,000 |
| 1991/02/22 | 546 | 560 | 540 | 548 | 4,805,000 |
| 1991/02/21 | 542 | 550 | 535 | 538 | 4,177,000 |
| 1991/02/20 | 552 | 570 | 545 | 548 | 5,763,000 |
| 1991/02/19 | 554 | 571 | 540 | 560 | 13,009,000 |
| 1991/02/18 | 529 | 540 | 522 | 540 | 9,884,000 |
| 1991/02/15 | 510 | 516 | 501 | 509 | 3,957,000 |
| 1991/02/14 | 501 | 520 | 496 | 520 | 8,271,000 |
| 1991/02/13 | 500 | 505 | 495 | 496 | 6,651,000 |
| 1991/02/12 | 490 | 507 | 490 | 500 | 9,096,000 |
| 1991/02/08 | 469 | 484 | 463 | 479 | 3,571,000 |
| 1991/02/07 | 470 | 477 | 460 | 474 | 3,083,000 |
| 1991/02/06 | 465 | 474 | 465 | 470 | 2,576,000 |
| 1991/02/05 | 445 | 459 | 440 | 456 | 1,122,000 |
| 1991/02/04 | 436 | 445 | 436 | 438 | 307,000 |
| 1991/02/01 | 435 | 437 | 431 | 435 | 1,061,000 |
| 1991/01/31 | 445 | 445 | 436 | 436 | 849,000 |
| 1991/01/30 | 443 | 455 | 437 | 440 | 744,000 |
| 1991/01/29 | 457 | 460 | 445 | 446 | 654,000 |
| 1991/01/28 | 460 | 464 | 456 | 457 | 477,000 |
| 1991/01/25 | 459 | 462 | 455 | 455 | 1,087,000 |
| 1991/01/24 | 436 | 455 | 436 | 451 | 1,322,000 |
| 1991/01/23 | 442 | 445 | 435 | 436 | 1,007,000 |
| 1991/01/22 | 450 | 453 | 445 | 449 | 721,000 |
| 1991/01/21 | 459 | 461 | 440 | 446 | 1,355,000 |
| 1991/01/18 | 480 | 481 | 460 | 474 | 5,108,000 |
| 1991/01/17 | 425 | 474 | 421 | 470 | 2,889,000 |
| 1991/01/16 | 440 | 445 | 430 | 430 | 1,476,000 |
| 1991/01/14 | 458 | 464 | 451 | 459 | 510,000 |
| 1991/01/11 | 454 | 465 | 448 | 463 | 1,445,000 |
| 1991/01/10 | 445 | 455 | 442 | 450 | 971,000 |
| 1991/01/09 | 435 | 460 | 430 | 455 | 964,000 |
| 1991/01/08 | 462 | 462 | 440 | 440 | 1,235,000 |
| 1991/01/07 | 478 | 479 | 466 | 466 | 658,000 |
| 1991/01/04 | 465 | 480 | 461 | 478 | 548,000 |