日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 537 539 533 533 1,032,000
1994/12/29 531 543 531 542 893,000
1994/12/28 542 545 540 541 820,000
1994/12/27 540 544 535 541 1,069,000
1994/12/26 541 545 540 540 577,000
1994/12/22 546 552 543 546 951,000
1994/12/21 538 542 538 541 832,000
1994/12/20 538 540 533 538 897,000
1994/12/19 529 540 529 536 825,000
1994/12/16 533 535 529 529 501,000
1994/12/15 530 538 528 532 1,187,000
1994/12/14 524 527 521 525 1,020,000
1994/12/13 527 528 522 523 862,000
1994/12/12 534 534 528 528 502,000
1994/12/09 543 543 533 535 1,620,000
1994/12/08 536 545 533 543 1,484,000
1994/12/07 542 543 536 536 1,268,000
1994/12/06 535 544 534 544 1,581,000
1994/12/05 533 539 532 535 1,078,000
1994/12/02 535 541 525 527 1,337,000
1994/12/01 538 545 536 541 1,484,000
1994/11/30 532 541 530 538 2,388,000
1994/11/29 526 535 526 533 1,291,000
1994/11/28 526 527 524 526 874,000
1994/11/25 526 529 525 526 845,000
1994/11/24 526 533 525 527 1,444,000
1994/11/22 541 541 532 536 1,069,000
1994/11/21 543 543 540 541 594,000
1994/11/18 544 546 542 543 640,000
1994/11/17 537 544 537 544 680,000
1994/11/16 541 543 537 539 996,000
1994/11/15 545 548 541 541 1,425,000
1994/11/14 547 547 536 545 523,000
1994/11/11 545 549 542 545 5,405,000
1994/11/10 551 553 540 550 1,512,000
1994/11/09 559 560 548 551 6,135,000
1994/11/08 556 560 552 559 594,000
1994/11/07 557 560 554 560 779,000
1994/11/04 563 563 556 560 5,154,000
1994/11/02 563 565 558 563 2,196,000
1994/11/01 564 567 562 566 2,654,000
1994/10/31 564 570 561 567 5,664,000
1994/10/28 546 554 543 554 6,736,000
1994/10/27 538 550 536 548 1,055,000
1994/10/26 540 541 537 538 5,514,000
1994/10/25 542 545 536 540 1,473,000
1994/10/24 548 549 545 545 548,000
1994/10/21 551 552 545 548 1,187,000
1994/10/20 544 554 544 551 3,151,000
1994/10/19 545 548 544 544 650,000
1994/10/18 544 550 544 545 1,713,000
1994/10/17 545 548 544 544 740,000
1994/10/14 545 549 544 547 1,827,000
1994/10/13 548 554 546 548 1,845,000
1994/10/12 539 551 539 551 2,267,000
1994/10/11 540 542 533 539 371,000
1994/10/07 530 540 530 540 605,000
1994/10/06 539 543 539 540 352,000
1994/10/05 539 544 538 544 525,000
1994/10/04 534 542 534 541 2,539,000
1994/10/03 530 533 528 533 485,000
1994/09/30 531 540 531 533 1,051,000
1994/09/29 531 535 531 531 444,000
1994/09/28 533 534 527 530 516,000
1994/09/27 532 537 525 526 462,000
1994/09/26 538 540 529 538 787,000
1994/09/22 537 540 528 528 1,565,000
1994/09/21 526 535 525 535 973,000
1994/09/20 526 529 524 529 982,000
1994/09/19 521 524 520 520 583,000
1994/09/16 523 527 521 521 679,000
1994/09/14 528 530 522 522 603,000
1994/09/13 525 530 523 528 5,090,000
1994/09/12 530 531 525 525 715,000
1994/09/09 535 538 525 530 1,602,000
1994/09/08 527 531 525 525 1,182,000
1994/09/07 527 530 525 527 650,000
1994/09/06 533 535 529 533 507,000
1994/09/05 537 539 529 533 873,000
1994/09/02 534 538 533 534 1,360,000
1994/09/01 534 537 533 534 785,000
1994/08/31 536 540 532 537 737,000
1994/08/30 549 549 540 540 265,000
1994/08/29 555 555 550 550 248,000
1994/08/26 553 553 544 553 685,000
1994/08/25 547 549 544 549 687,000
1994/08/24 538 544 537 544 1,004,000
1994/08/23 545 545 537 540 596,000
1994/08/22 553 553 546 550 342,000
1994/08/19 558 561 553 553 658,000
1994/08/18 561 566 557 564 1,288,000
1994/08/17 562 564 557 564 1,110,000
1994/08/16 558 560 555 556 855,000
1994/08/15 555 558 552 556 298,000
1994/08/12 556 556 551 555 1,779,000
1994/08/11 560 562 555 555 2,147,000
1994/08/10 540 554 539 554 1,337,000
1994/08/09 548 552 540 542 570,000
1994/08/08 546 553 542 553 805,000
1994/08/05 550 550 540 540 1,037,000
1994/08/04 531 555 528 555 1,978,000
1994/08/03 530 533 527 531 1,413,000
1994/08/02 525 530 523 530 1,505,000
1994/08/01 530 530 522 524 1,032,000
1994/07/29 532 532 525 530 673,000
1994/07/28 533 533 520 528 720,000
1994/07/27 533 533 527 530 784,000
1994/07/26 530 536 530 535 459,000
1994/07/25 532 537 530 537 1,037,000
1994/07/22 545 545 539 542 1,017,000
1994/07/21 540 544 537 538 809,000
1994/07/20 548 548 539 543 851,000
1994/07/19 541 542 536 539 786,000
1994/07/18 543 548 540 542 435,000
1994/07/15 549 550 542 545 739,000
1994/07/14 548 550 544 545 556,000
1994/07/13 542 548 542 548 681,000
1994/07/12 541 543 540 542 575,000
1994/07/11 540 547 538 543 326,000
1994/07/08 545 551 538 543 673,000
1994/07/07 550 552 546 548 626,000
1994/07/06 552 560 547 547 1,412,000
1994/07/05 549 553 548 550 898,000
1994/07/04 545 550 544 546 770,000
1994/07/01 537 543 535 543 1,116,000
1994/06/30 540 548 537 543 1,092,000
1994/06/29 541 543 537 543 799,000
1994/06/28 543 545 535 542 1,457,000
1994/06/27 537 544 532 533 1,398,000
1994/06/24 550 557 549 554 860,000
1994/06/23 550 560 550 559 1,162,000
1994/06/22 545 552 543 547 1,132,000
1994/06/21 554 559 554 555 1,132,000
1994/06/20 573 575 561 565 1,038,000
1994/06/17 578 581 574 577 825,000
1994/06/16 571 575 569 574 749,000
1994/06/15 580 581 575 575 1,460,000
1994/06/14 584 584 578 581 2,095,000
1994/06/13 583 586 581 584 2,608,000
1994/06/10 585 587 578 585 6,498,000
1994/06/09 577 579 571 578 4,419,000
1994/06/08 560 569 560 569 2,035,000
1994/06/07 556 563 555 559 635,000
1994/06/06 564 564 553 553 554,000
1994/06/03 568 568 555 560 1,565,000
1994/06/02 574 577 565 568 3,260,000
1994/06/01 580 582 571 574 1,834,000
1994/05/31 578 585 576 580 4,243,000
1994/05/30 569 581 568 579 5,415,000
1994/05/27 562 567 560 567 2,733,000
1994/05/26 569 569 559 562 3,463,000
1994/05/25 569 570 564 570 4,834,000
1994/05/24 562 568 560 563 4,438,000
1994/05/23 549 560 549 560 2,161,000
1994/05/20 539 548 539 546 855,000
1994/05/19 539 540 535 536 597,000
1994/05/18 544 544 540 542 834,000
1994/05/17 539 541 534 535 824,000
1994/05/16 539 546 538 540 1,886,000
1994/05/13 534 539 532 537 1,363,000
1994/05/12 532 536 530 533 1,105,000
1994/05/11 540 540 534 538 887,000
1994/05/10 530 534 530 533 394,000
1994/05/09 531 535 528 528 260,000
1994/05/06 535 536 531 535 307,000
1994/05/02 535 535 530 530 297,000
1994/04/28 538 540 533 536 371,000
1994/04/27 530 538 530 535 556,000
1994/04/26 535 535 530 530 1,083,000
1994/04/25 538 538 533 535 1,029,000
1994/04/22 548 550 542 548 1,290,000
1994/04/21 550 550 543 543 618,000
1994/04/20 554 554 545 546 881,000
1994/04/19 555 559 550 553 1,401,000
1994/04/18 558 562 556 557 1,701,000
1994/04/15 559 563 552 553 3,293,000
1994/04/14 533 542 532 539 2,404,000
1994/04/13 520 529 520 529 1,079,000
1994/04/12 520 525 517 517 520,000
1994/04/11 524 525 520 522 380,000
1994/04/08 525 530 520 530 1,542,000
1994/04/07 521 528 521 524 709,000
1994/04/06 531 535 527 530 715,000
1994/04/05 518 521 517 521 700,000
1994/04/04 516 523 515 516 655,000
1994/04/01 519 524 515 515 1,125,000
1994/03/31 522 526 515 516 1,378,000
1994/03/30 521 530 521 528 844,000
1994/03/29 539 539 531 531 432,000
1994/03/28 536 539 531 536 590,000
1994/03/25 530 539 528 530 1,962,000
1994/03/24 549 550 546 549 1,325,000
1994/03/23 558 558 547 547 1,293,000
1994/03/22 562 563 551 553 887,000
1994/03/18 555 565 553 564 2,424,000
1994/03/17 551 555 550 555 1,493,000
1994/03/16 545 552 545 549 1,503,000
1994/03/15 553 558 544 548 1,357,000
1994/03/14 545 553 545 553 1,171,000
1994/03/11 549 552 545 545 1,869,000
1994/03/10 559 559 549 552 661,000
1994/03/09 550 555 548 549 487,000
1994/03/08 560 560 556 559 615,000
1994/03/07 560 565 555 560 1,478,000
1994/03/04 560 562 551 560 756,000
1994/03/03 551 555 550 550 425,000
1994/03/02 566 566 551 555 1,421,000
1994/03/01 550 563 550 556 1,186,000
1994/02/28 549 550 544 550 767,000
1994/02/25 540 549 538 544 1,046,000
1994/02/24 542 550 538 544 1,746,000
1994/02/23 532 538 531 534 1,254,000
1994/02/22 540 540 531 532 693,000
1994/02/21 540 543 531 543 1,471,000
1994/02/18 538 544 530 539 753,000
1994/02/17 540 543 535 539 595,000
1994/02/16 547 548 542 546 905,000
1994/02/15 518 544 515 540 1,476,000
1994/02/14 555 558 548 548 921,000
1994/02/10 565 566 559 565 1,186,000
1994/02/09 573 577 556 560 1,557,000
1994/02/08 575 585 572 573 3,786,000
1994/02/07 565 571 565 567 1,515,000
1994/02/04 572 582 572 577 2,407,000
1994/02/03 593 599 575 579 7,079,000
1994/02/02 560 593 560 589 9,747,000
1994/02/01 570 583 562 575 8,103,000
1994/01/31 560 570 555 565 5,777,000
1994/01/28 530 535 530 530 934,000
1994/01/27 537 547 531 532 1,831,000
1994/01/26 527 540 524 540 1,396,000
1994/01/25 525 527 522 527 1,178,000
1994/01/24 510 528 510 522 1,331,000
1994/01/21 538 549 536 549 1,512,000
1994/01/20 548 549 531 538 3,654,000
1994/01/19 533 547 532 545 1,845,000
1994/01/18 535 540 532 532 668,000
1994/01/17 535 543 535 540 603,000
1994/01/14 542 544 534 544 1,201,000
1994/01/13 548 550 538 540 1,191,000
1994/01/12 547 553 541 548 2,549,000
1994/01/11 554 554 539 548 3,042,000
1994/01/10 525 534 520 534 3,310,000
1994/01/07 504 510 500 510 1,275,000
1994/01/06 515 515 497 504 994,000
1994/01/05 505 509 498 505 763,000
1994/01/04 503 510 498 509 199,000

このページの先頭へ