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 |
|---|---|---|---|---|---|
| 1995/12/29 | 536 | 538 | 532 | 535 | 462,000 |
| 1995/12/28 | 534 | 540 | 531 | 539 | 1,813,000 |
| 1995/12/27 | 529 | 533 | 523 | 532 | 1,838,000 |
| 1995/12/26 | 525 | 528 | 522 | 528 | 578,000 |
| 1995/12/25 | 522 | 527 | 518 | 526 | 676,000 |
| 1995/12/22 | 519 | 524 | 515 | 524 | 1,616,000 |
| 1995/12/21 | 515 | 519 | 514 | 516 | 1,005,000 |
| 1995/12/20 | 520 | 522 | 514 | 514 | 1,184,000 |
| 1995/12/19 | 514 | 515 | 511 | 514 | 813,000 |
| 1995/12/18 | 520 | 524 | 514 | 515 | 626,000 |
| 1995/12/15 | 526 | 528 | 518 | 518 | 1,219,000 |
| 1995/12/14 | 527 | 530 | 526 | 526 | 643,000 |
| 1995/12/13 | 527 | 530 | 526 | 526 | 1,019,000 |
| 1995/12/12 | 525 | 530 | 524 | 529 | 1,524,000 |
| 1995/12/11 | 533 | 534 | 528 | 529 | 920,000 |
| 1995/12/08 | 535 | 538 | 525 | 529 | 3,470,000 |
| 1995/12/07 | 524 | 535 | 518 | 535 | 2,494,000 |
| 1995/12/06 | 518 | 525 | 517 | 523 | 994,000 |
| 1995/12/05 | 521 | 521 | 512 | 517 | 985,000 |
| 1995/12/04 | 528 | 528 | 520 | 520 | 654,000 |
| 1995/12/01 | 529 | 529 | 522 | 522 | 1,003,000 |
| 1995/11/30 | 525 | 531 | 521 | 522 | 711,000 |
| 1995/11/29 | 532 | 534 | 520 | 526 | 1,293,000 |
| 1995/11/28 | 529 | 532 | 527 | 532 | 1,963,000 |
| 1995/11/27 | 520 | 530 | 520 | 527 | 1,466,000 |
| 1995/11/24 | 516 | 524 | 516 | 517 | 604,000 |
| 1995/11/22 | 535 | 535 | 525 | 529 | 2,370,000 |
| 1995/11/21 | 522 | 533 | 515 | 530 | 4,692,000 |
| 1995/11/20 | 517 | 524 | 517 | 521 | 2,657,000 |
| 1995/11/17 | 502 | 514 | 502 | 514 | 2,633,000 |
| 1995/11/16 | 495 | 497 | 493 | 497 | 648,000 |
| 1995/11/15 | 495 | 496 | 492 | 493 | 697,000 |
| 1995/11/14 | 491 | 499 | 491 | 495 | 936,000 |
| 1995/11/13 | 499 | 499 | 488 | 488 | 484,000 |
| 1995/11/10 | 496 | 500 | 496 | 500 | 662,000 |
| 1995/11/09 | 503 | 506 | 499 | 499 | 1,070,000 |
| 1995/11/08 | 504 | 507 | 500 | 503 | 1,877,000 |
| 1995/11/07 | 499 | 507 | 498 | 507 | 2,732,000 |
| 1995/11/06 | 501 | 503 | 494 | 494 | 3,159,000 |
| 1995/11/02 | 495 | 503 | 495 | 503 | 1,970,000 |
| 1995/11/01 | 499 | 499 | 493 | 494 | 1,728,000 |
| 1995/10/31 | 500 | 505 | 497 | 503 | 883,000 |
| 1995/10/30 | 497 | 500 | 496 | 500 | 489,000 |
| 1995/10/27 | 494 | 500 | 492 | 495 | 1,764,000 |
| 1995/10/26 | 505 | 506 | 490 | 494 | 2,561,000 |
| 1995/10/25 | 505 | 511 | 505 | 506 | 1,179,000 |
| 1995/10/24 | 501 | 512 | 500 | 505 | 2,253,000 |
| 1995/10/23 | 502 | 505 | 500 | 502 | 1,355,000 |
| 1995/10/20 | 500 | 505 | 499 | 502 | 1,333,000 |
| 1995/10/19 | 495 | 503 | 495 | 500 | 1,241,000 |
| 1995/10/18 | 492 | 498 | 492 | 497 | 1,441,000 |
| 1995/10/17 | 494 | 498 | 490 | 497 | 1,286,000 |
| 1995/10/16 | 505 | 507 | 498 | 499 | 1,675,000 |
| 1995/10/13 | 497 | 504 | 491 | 500 | 1,287,000 |
| 1995/10/12 | 496 | 502 | 492 | 497 | 2,159,000 |
| 1995/10/11 | 499 | 500 | 493 | 493 | 1,778,000 |
| 1995/10/09 | 512 | 515 | 504 | 505 | 1,775,000 |
| 1995/10/06 | 511 | 521 | 510 | 515 | 5,618,000 |
| 1995/10/05 | 506 | 520 | 504 | 513 | 3,921,000 |
| 1995/10/04 | 497 | 520 | 493 | 509 | 5,927,000 |
| 1995/10/03 | 485 | 499 | 485 | 499 | 865,000 |
| 1995/10/02 | 487 | 490 | 483 | 483 | 677,000 |
| 1995/09/29 | 495 | 500 | 482 | 484 | 1,282,000 |
| 1995/09/28 | 498 | 505 | 495 | 497 | 3,307,000 |
| 1995/09/27 | 475 | 502 | 472 | 500 | 3,160,000 |
| 1995/09/26 | 463 | 480 | 463 | 475 | 1,028,000 |
| 1995/09/25 | 465 | 468 | 464 | 465 | 970,000 |
| 1995/09/22 | 465 | 470 | 461 | 467 | 1,399,000 |
| 1995/09/21 | 475 | 478 | 470 | 475 | 1,033,000 |
| 1995/09/20 | 502 | 503 | 477 | 484 | 1,612,000 |
| 1995/09/19 | 495 | 500 | 493 | 493 | 1,130,000 |
| 1995/09/18 | 512 | 517 | 504 | 504 | 2,543,000 |
| 1995/09/14 | 515 | 515 | 505 | 507 | 3,839,000 |
| 1995/09/13 | 505 | 509 | 500 | 509 | 3,604,000 |
| 1995/09/12 | 509 | 514 | 496 | 502 | 4,457,000 |
| 1995/09/11 | 472 | 502 | 470 | 501 | 6,246,000 |
| 1995/09/08 | 465 | 470 | 455 | 467 | 4,664,000 |
| 1995/09/07 | 455 | 457 | 446 | 449 | 694,000 |
| 1995/09/06 | 450 | 458 | 450 | 458 | 1,113,000 |
| 1995/09/05 | 439 | 450 | 436 | 446 | 1,193,000 |
| 1995/09/04 | 455 | 455 | 435 | 435 | 847,000 |
| 1995/09/01 | 455 | 459 | 451 | 455 | 579,000 |
| 1995/08/31 | 460 | 464 | 454 | 460 | 765,000 |
| 1995/08/30 | 468 | 469 | 458 | 460 | 1,918,000 |
| 1995/08/29 | 446 | 458 | 446 | 458 | 1,283,000 |
| 1995/08/28 | 442 | 445 | 440 | 441 | 1,014,000 |
| 1995/08/25 | 438 | 442 | 430 | 442 | 945,000 |
| 1995/08/24 | 443 | 444 | 437 | 440 | 1,408,000 |
| 1995/08/23 | 454 | 454 | 438 | 440 | 1,368,000 |
| 1995/08/22 | 460 | 462 | 453 | 454 | 1,622,000 |
| 1995/08/21 | 479 | 479 | 466 | 470 | 2,228,000 |
| 1995/08/18 | 475 | 489 | 472 | 489 | 3,170,000 |
| 1995/08/17 | 484 | 488 | 468 | 479 | 3,372,000 |
| 1995/08/16 | 470 | 498 | 469 | 489 | 10,348,000 |
| 1995/08/15 | 431 | 443 | 430 | 443 | 5,257,000 |
| 1995/08/14 | 422 | 429 | 422 | 426 | 3,898,000 |
| 1995/08/11 | 418 | 423 | 415 | 421 | 4,363,000 |
| 1995/08/10 | 402 | 413 | 402 | 413 | 4,426,000 |
| 1995/08/09 | 399 | 405 | 396 | 405 | 2,607,000 |
| 1995/08/08 | 399 | 400 | 396 | 399 | 1,419,000 |
| 1995/08/07 | 397 | 401 | 393 | 398 | 1,585,000 |
| 1995/08/04 | 393 | 394 | 381 | 387 | 989,000 |
| 1995/08/03 | 396 | 398 | 392 | 395 | 1,685,000 |
| 1995/08/02 | 380 | 389 | 380 | 381 | 767,000 |
| 1995/08/01 | 390 | 390 | 384 | 385 | 400,000 |
| 1995/07/31 | 389 | 396 | 381 | 381 | 638,000 |
| 1995/07/28 | 380 | 389 | 376 | 389 | 552,000 |
| 1995/07/27 | 381 | 390 | 380 | 383 | 542,000 |
| 1995/07/26 | 375 | 386 | 375 | 386 | 550,000 |
| 1995/07/25 | 381 | 383 | 375 | 375 | 745,000 |
| 1995/07/24 | 388 | 388 | 384 | 386 | 566,000 |
| 1995/07/21 | 390 | 390 | 385 | 386 | 641,000 |
| 1995/07/20 | 390 | 392 | 380 | 387 | 886,000 |
| 1995/07/19 | 405 | 405 | 394 | 398 | 1,112,000 |
| 1995/07/18 | 415 | 416 | 405 | 408 | 1,842,000 |
| 1995/07/17 | 401 | 415 | 401 | 411 | 2,456,000 |
| 1995/07/14 | 400 | 411 | 396 | 401 | 3,997,000 |
| 1995/07/13 | 390 | 395 | 383 | 385 | 1,349,000 |
| 1995/07/12 | 397 | 397 | 386 | 387 | 1,691,000 |
| 1995/07/11 | 385 | 395 | 383 | 395 | 1,921,000 |
| 1995/07/10 | 393 | 397 | 375 | 385 | 1,767,000 |
| 1995/07/07 | 354 | 389 | 352 | 385 | 3,655,000 |
| 1995/07/06 | 349 | 352 | 344 | 350 | 769,000 |
| 1995/07/05 | 348 | 348 | 344 | 347 | 447,000 |
| 1995/07/04 | 345 | 348 | 342 | 348 | 659,000 |
| 1995/07/03 | 342 | 344 | 338 | 344 | 1,366,000 |
| 1995/06/30 | 342 | 345 | 342 | 342 | 1,184,000 |
| 1995/06/29 | 350 | 352 | 341 | 342 | 1,440,000 |
| 1995/06/28 | 338 | 342 | 336 | 342 | 598,000 |
| 1995/06/27 | 350 | 352 | 342 | 342 | 1,982,000 |
| 1995/06/26 | 363 | 363 | 352 | 352 | 432,000 |
| 1995/06/23 | 352 | 356 | 350 | 354 | 1,345,000 |
| 1995/06/22 | 351 | 352 | 348 | 351 | 630,000 |
| 1995/06/21 | 346 | 353 | 346 | 353 | 448,000 |
| 1995/06/20 | 350 | 350 | 343 | 346 | 902,000 |
| 1995/06/19 | 349 | 350 | 341 | 341 | 307,000 |
| 1995/06/16 | 348 | 348 | 340 | 340 | 1,159,000 |
| 1995/06/15 | 330 | 338 | 320 | 338 | 1,015,000 |
| 1995/06/14 | 330 | 335 | 326 | 330 | 723,000 |
| 1995/06/13 | 350 | 352 | 320 | 329 | 1,830,000 |
| 1995/06/12 | 357 | 358 | 354 | 354 | 655,000 |
| 1995/06/09 | 372 | 376 | 357 | 357 | 2,449,000 |
| 1995/06/08 | 375 | 377 | 374 | 377 | 443,000 |
| 1995/06/07 | 372 | 378 | 372 | 375 | 769,000 |
| 1995/06/06 | 376 | 377 | 370 | 372 | 496,000 |
| 1995/06/05 | 376 | 381 | 375 | 381 | 1,703,000 |
| 1995/06/02 | 367 | 375 | 367 | 374 | 1,016,000 |
| 1995/06/01 | 366 | 370 | 364 | 367 | 726,000 |
| 1995/05/31 | 372 | 374 | 361 | 363 | 686,000 |
| 1995/05/30 | 365 | 375 | 363 | 372 | 1,216,000 |
| 1995/05/29 | 362 | 366 | 361 | 364 | 723,000 |
| 1995/05/26 | 361 | 366 | 361 | 366 | 699,000 |
| 1995/05/25 | 360 | 363 | 356 | 361 | 963,000 |
| 1995/05/24 | 353 | 363 | 353 | 359 | 439,000 |
| 1995/05/23 | 349 | 356 | 348 | 356 | 911,000 |
| 1995/05/22 | 357 | 358 | 348 | 348 | 829,000 |
| 1995/05/19 | 382 | 382 | 355 | 357 | 2,013,000 |
| 1995/05/18 | 383 | 383 | 380 | 380 | 349,000 |
| 1995/05/17 | 384 | 385 | 381 | 382 | 451,000 |
| 1995/05/16 | 383 | 385 | 381 | 385 | 601,000 |
| 1995/05/15 | 389 | 391 | 380 | 380 | 927,000 |
| 1995/05/12 | 395 | 399 | 394 | 395 | 1,505,000 |
| 1995/05/11 | 400 | 400 | 393 | 395 | 727,000 |
| 1995/05/10 | 398 | 400 | 397 | 399 | 710,000 |
| 1995/05/09 | 405 | 405 | 398 | 399 | 775,000 |
| 1995/05/08 | 408 | 409 | 403 | 405 | 707,000 |
| 1995/05/02 | 407 | 409 | 402 | 407 | 464,000 |
| 1995/05/01 | 408 | 410 | 402 | 407 | 860,000 |
| 1995/04/28 | 403 | 403 | 401 | 403 | 600,000 |
| 1995/04/27 | 410 | 412 | 406 | 406 | 880,000 |
| 1995/04/26 | 405 | 410 | 404 | 409 | 817,000 |
| 1995/04/25 | 407 | 415 | 405 | 405 | 839,000 |
| 1995/04/24 | 409 | 409 | 402 | 402 | 1,426,000 |
| 1995/04/21 | 418 | 420 | 408 | 409 | 1,746,000 |
| 1995/04/20 | 410 | 413 | 409 | 413 | 1,028,000 |
| 1995/04/19 | 410 | 415 | 408 | 409 | 1,569,000 |
| 1995/04/18 | 410 | 415 | 408 | 409 | 405,000 |
| 1995/04/17 | 402 | 410 | 398 | 410 | 829,000 |
| 1995/04/14 | 415 | 418 | 400 | 400 | 1,346,000 |
| 1995/04/13 | 414 | 418 | 414 | 415 | 482,000 |
| 1995/04/12 | 414 | 418 | 413 | 415 | 1,155,000 |
| 1995/04/11 | 413 | 413 | 405 | 413 | 717,000 |
| 1995/04/10 | 395 | 408 | 392 | 408 | 559,000 |
| 1995/04/07 | 395 | 399 | 393 | 395 | 519,000 |
| 1995/04/06 | 400 | 400 | 395 | 400 | 437,000 |
| 1995/04/05 | 396 | 401 | 392 | 395 | 530,000 |
| 1995/04/04 | 395 | 403 | 390 | 396 | 1,413,000 |
| 1995/04/03 | 400 | 400 | 387 | 393 | 1,303,000 |
| 1995/03/31 | 430 | 435 | 400 | 405 | 1,095,000 |
| 1995/03/30 | 412 | 425 | 412 | 425 | 777,000 |
| 1995/03/29 | 419 | 419 | 410 | 417 | 840,000 |
| 1995/03/28 | 398 | 425 | 398 | 417 | 503,000 |
| 1995/03/27 | 393 | 410 | 393 | 405 | 1,065,000 |
| 1995/03/24 | 393 | 398 | 387 | 395 | 1,172,000 |
| 1995/03/23 | 402 | 405 | 397 | 403 | 683,000 |
| 1995/03/22 | 412 | 412 | 402 | 403 | 584,000 |
| 1995/03/20 | 413 | 413 | 408 | 412 | 863,000 |
| 1995/03/17 | 424 | 425 | 415 | 418 | 941,000 |
| 1995/03/16 | 423 | 423 | 415 | 423 | 543,000 |
| 1995/03/15 | 418 | 424 | 418 | 424 | 519,000 |
| 1995/03/14 | 425 | 425 | 418 | 424 | 609,000 |
| 1995/03/13 | 422 | 430 | 408 | 430 | 701,000 |
| 1995/03/10 | 425 | 435 | 418 | 425 | 2,697,000 |
| 1995/03/09 | 426 | 430 | 421 | 426 | 731,000 |
| 1995/03/08 | 430 | 436 | 425 | 425 | 1,173,000 |
| 1995/03/07 | 444 | 447 | 440 | 440 | 556,000 |
| 1995/03/06 | 440 | 447 | 439 | 443 | 471,000 |
| 1995/03/03 | 438 | 450 | 434 | 450 | 1,044,000 |
| 1995/03/02 | 435 | 438 | 432 | 438 | 1,318,000 |
| 1995/03/01 | 428 | 433 | 422 | 423 | 749,000 |
| 1995/02/28 | 425 | 435 | 422 | 425 | 604,000 |
| 1995/02/27 | 416 | 421 | 401 | 420 | 609,000 |
| 1995/02/24 | 440 | 441 | 432 | 436 | 732,000 |
| 1995/02/23 | 456 | 456 | 439 | 440 | 931,000 |
| 1995/02/22 | 455 | 460 | 455 | 456 | 616,000 |
| 1995/02/21 | 461 | 465 | 455 | 455 | 954,000 |
| 1995/02/20 | 467 | 467 | 462 | 464 | 188,000 |
| 1995/02/17 | 462 | 470 | 461 | 462 | 1,141,000 |
| 1995/02/16 | 468 | 470 | 465 | 466 | 891,000 |
| 1995/02/15 | 469 | 469 | 464 | 468 | 145,000 |
| 1995/02/14 | 474 | 475 | 468 | 470 | 584,000 |
| 1995/02/13 | 477 | 480 | 471 | 474 | 394,000 |
| 1995/02/10 | 460 | 480 | 457 | 480 | 1,467,000 |
| 1995/02/09 | 465 | 471 | 463 | 463 | 803,000 |
| 1995/02/08 | 475 | 478 | 472 | 474 | 385,000 |
| 1995/02/07 | 475 | 480 | 475 | 478 | 526,000 |
| 1995/02/06 | 481 | 483 | 474 | 475 | 473,000 |
| 1995/02/03 | 486 | 488 | 481 | 485 | 553,000 |
| 1995/02/02 | 487 | 489 | 483 | 489 | 453,000 |
| 1995/02/01 | 477 | 490 | 475 | 482 | 586,000 |
| 1995/01/31 | 485 | 488 | 475 | 487 | 1,267,000 |
| 1995/01/30 | 483 | 485 | 478 | 480 | 944,000 |
| 1995/01/27 | 472 | 479 | 472 | 478 | 784,000 |
| 1995/01/26 | 486 | 491 | 465 | 469 | 865,000 |
| 1995/01/25 | 489 | 499 | 485 | 491 | 869,000 |
| 1995/01/24 | 460 | 474 | 454 | 474 | 1,334,000 |
| 1995/01/23 | 501 | 503 | 451 | 457 | 1,832,000 |
| 1995/01/20 | 491 | 501 | 491 | 501 | 537,000 |
| 1995/01/19 | 505 | 514 | 497 | 502 | 1,385,000 |
| 1995/01/18 | 518 | 521 | 511 | 515 | 3,046,000 |
| 1995/01/17 | 532 | 533 | 528 | 530 | 553,000 |
| 1995/01/13 | 529 | 534 | 526 | 533 | 1,485,000 |
| 1995/01/12 | 532 | 534 | 531 | 531 | 358,000 |
| 1995/01/11 | 530 | 535 | 529 | 532 | 769,000 |
| 1995/01/10 | 531 | 531 | 528 | 530 | 557,000 |
| 1995/01/09 | 533 | 533 | 530 | 531 | 486,000 |
| 1995/01/06 | 530 | 533 | 528 | 533 | 366,000 |
| 1995/01/05 | 533 | 534 | 529 | 533 | 596,000 |
| 1995/01/04 | 530 | 533 | 530 | 530 | 298,000 |