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 |
|---|---|---|---|---|---|
| 1996/12/30 | 447 | 450 | 443 | 450 | 553,000 |
| 1996/12/27 | 450 | 455 | 446 | 448 | 1,309,000 |
| 1996/12/26 | 447 | 450 | 441 | 449 | 2,370,000 |
| 1996/12/25 | 444 | 451 | 442 | 447 | 1,517,000 |
| 1996/12/24 | 459 | 459 | 434 | 434 | 1,632,000 |
| 1996/12/20 | 473 | 473 | 460 | 469 | 1,131,000 |
| 1996/12/19 | 471 | 473 | 470 | 473 | 1,196,000 |
| 1996/12/18 | 476 | 476 | 471 | 471 | 1,064,000 |
| 1996/12/17 | 472 | 484 | 472 | 476 | 833,000 |
| 1996/12/16 | 477 | 480 | 474 | 479 | 819,000 |
| 1996/12/13 | 470 | 480 | 466 | 480 | 3,315,000 |
| 1996/12/12 | 485 | 487 | 469 | 474 | 2,341,000 |
| 1996/12/11 | 494 | 494 | 476 | 485 | 2,624,000 |
| 1996/12/10 | 510 | 515 | 498 | 514 | 1,367,000 |
| 1996/12/09 | 495 | 515 | 487 | 515 | 1,038,000 |
| 1996/12/06 | 496 | 498 | 472 | 490 | 1,605,000 |
| 1996/12/05 | 500 | 505 | 498 | 498 | 2,020,000 |
| 1996/12/04 | 507 | 510 | 502 | 505 | 895,000 |
| 1996/12/03 | 513 | 518 | 509 | 510 | 1,170,000 |
| 1996/12/02 | 529 | 530 | 515 | 518 | 689,000 |
| 1996/11/29 | 528 | 532 | 526 | 527 | 878,000 |
| 1996/11/28 | 536 | 536 | 526 | 526 | 457,000 |
| 1996/11/27 | 539 | 542 | 534 | 534 | 1,196,000 |
| 1996/11/26 | 537 | 544 | 534 | 543 | 2,665,000 |
| 1996/11/25 | 535 | 540 | 534 | 539 | 1,180,000 |
| 1996/11/22 | 536 | 537 | 524 | 534 | 2,118,000 |
| 1996/11/21 | 536 | 542 | 536 | 540 | 636,000 |
| 1996/11/20 | 537 | 544 | 537 | 544 | 1,546,000 |
| 1996/11/19 | 540 | 542 | 537 | 538 | 1,395,000 |
| 1996/11/18 | 540 | 543 | 536 | 542 | 463,000 |
| 1996/11/15 | 548 | 548 | 541 | 544 | 638,000 |
| 1996/11/14 | 551 | 552 | 543 | 548 | 1,340,000 |
| 1996/11/13 | 550 | 555 | 546 | 550 | 634,000 |
| 1996/11/12 | 553 | 556 | 548 | 555 | 393,000 |
| 1996/11/11 | 555 | 563 | 546 | 553 | 878,000 |
| 1996/11/08 | 545 | 555 | 545 | 555 | 908,000 |
| 1996/11/07 | 549 | 554 | 546 | 549 | 2,073,000 |
| 1996/11/06 | 542 | 545 | 539 | 544 | 2,041,000 |
| 1996/11/05 | 549 | 550 | 543 | 545 | 1,583,000 |
| 1996/11/01 | 559 | 559 | 550 | 550 | 1,060,000 |
| 1996/10/31 | 558 | 562 | 556 | 556 | 925,000 |
| 1996/10/30 | 569 | 569 | 557 | 557 | 783,000 |
| 1996/10/29 | 564 | 568 | 563 | 567 | 819,000 |
| 1996/10/28 | 562 | 566 | 560 | 565 | 325,000 |
| 1996/10/25 | 568 | 568 | 562 | 566 | 977,000 |
| 1996/10/24 | 572 | 572 | 567 | 570 | 697,000 |
| 1996/10/23 | 566 | 570 | 562 | 570 | 767,000 |
| 1996/10/22 | 568 | 572 | 565 | 570 | 703,000 |
| 1996/10/21 | 577 | 577 | 572 | 573 | 374,000 |
| 1996/10/18 | 566 | 585 | 566 | 578 | 1,115,000 |
| 1996/10/17 | 567 | 567 | 560 | 564 | 642,000 |
| 1996/10/16 | 565 | 566 | 561 | 563 | 646,000 |
| 1996/10/15 | 554 | 565 | 550 | 565 | 1,274,000 |
| 1996/10/14 | 548 | 552 | 547 | 552 | 954,000 |
| 1996/10/11 | 554 | 554 | 548 | 549 | 829,000 |
| 1996/10/09 | 560 | 560 | 550 | 550 | 2,497,000 |
| 1996/10/08 | 565 | 566 | 560 | 561 | 588,000 |
| 1996/10/07 | 558 | 567 | 556 | 566 | 916,000 |
| 1996/10/04 | 559 | 562 | 556 | 561 | 416,000 |
| 1996/10/03 | 567 | 567 | 556 | 559 | 731,000 |
| 1996/10/02 | 565 | 573 | 565 | 569 | 605,000 |
| 1996/10/01 | 570 | 571 | 565 | 565 | 1,050,000 |
| 1996/09/30 | 570 | 570 | 565 | 569 | 1,185,000 |
| 1996/09/27 | 563 | 570 | 563 | 570 | 1,057,000 |
| 1996/09/26 | 565 | 574 | 562 | 573 | 936,000 |
| 1996/09/25 | 554 | 562 | 552 | 560 | 965,000 |
| 1996/09/24 | 555 | 556 | 547 | 554 | 1,261,000 |
| 1996/09/20 | 562 | 562 | 555 | 555 | 657,000 |
| 1996/09/19 | 560 | 570 | 555 | 565 | 1,194,000 |
| 1996/09/18 | 580 | 580 | 560 | 569 | 1,041,000 |
| 1996/09/17 | 580 | 580 | 570 | 576 | 1,727,000 |
| 1996/09/13 | 560 | 564 | 553 | 554 | 2,574,000 |
| 1996/09/12 | 557 | 559 | 554 | 558 | 1,140,000 |
| 1996/09/11 | 559 | 560 | 554 | 560 | 789,000 |
| 1996/09/10 | 557 | 560 | 553 | 559 | 1,888,000 |
| 1996/09/09 | 553 | 556 | 552 | 555 | 1,220,000 |
| 1996/09/06 | 547 | 552 | 543 | 548 | 1,134,000 |
| 1996/09/05 | 537 | 541 | 535 | 540 | 1,239,000 |
| 1996/09/04 | 539 | 540 | 530 | 531 | 1,343,000 |
| 1996/09/03 | 524 | 540 | 520 | 530 | 2,246,000 |
| 1996/09/02 | 525 | 527 | 520 | 524 | 521,000 |
| 1996/08/30 | 530 | 535 | 517 | 530 | 2,029,000 |
| 1996/08/29 | 553 | 554 | 545 | 548 | 676,000 |
| 1996/08/28 | 554 | 562 | 552 | 556 | 1,158,000 |
| 1996/08/27 | 552 | 559 | 552 | 555 | 220,000 |
| 1996/08/26 | 564 | 564 | 555 | 555 | 502,000 |
| 1996/08/23 | 568 | 569 | 563 | 564 | 1,001,000 |
| 1996/08/22 | 565 | 569 | 564 | 566 | 1,258,000 |
| 1996/08/21 | 565 | 570 | 564 | 565 | 812,000 |
| 1996/08/20 | 561 | 564 | 558 | 563 | 802,000 |
| 1996/08/19 | 554 | 565 | 554 | 563 | 986,000 |
| 1996/08/16 | 559 | 559 | 552 | 553 | 628,000 |
| 1996/08/15 | 560 | 564 | 555 | 558 | 1,340,000 |
| 1996/08/14 | 558 | 565 | 555 | 562 | 1,427,000 |
| 1996/08/13 | 559 | 560 | 553 | 558 | 1,275,000 |
| 1996/08/12 | 559 | 565 | 556 | 559 | 398,000 |
| 1996/08/09 | 565 | 570 | 560 | 560 | 1,061,000 |
| 1996/08/08 | 563 | 574 | 563 | 570 | 574,000 |
| 1996/08/07 | 571 | 573 | 562 | 569 | 993,000 |
| 1996/08/06 | 577 | 579 | 569 | 571 | 1,460,000 |
| 1996/08/05 | 590 | 590 | 585 | 586 | 1,115,000 |
| 1996/08/02 | 585 | 588 | 581 | 586 | 1,615,000 |
| 1996/08/01 | 582 | 592 | 579 | 587 | 724,000 |
| 1996/07/31 | 594 | 595 | 586 | 589 | 2,156,000 |
| 1996/07/30 | 595 | 600 | 592 | 599 | 1,038,000 |
| 1996/07/29 | 598 | 602 | 593 | 594 | 816,000 |
| 1996/07/26 | 592 | 596 | 588 | 590 | 687,000 |
| 1996/07/25 | 581 | 590 | 581 | 587 | 842,000 |
| 1996/07/24 | 576 | 582 | 575 | 579 | 1,023,000 |
| 1996/07/23 | 580 | 585 | 578 | 584 | 1,321,000 |
| 1996/07/22 | 590 | 591 | 583 | 587 | 1,278,000 |
| 1996/07/19 | 598 | 600 | 592 | 592 | 661,000 |
| 1996/07/18 | 590 | 592 | 589 | 591 | 810,000 |
| 1996/07/17 | 591 | 596 | 585 | 590 | 1,272,000 |
| 1996/07/16 | 590 | 597 | 590 | 593 | 1,355,000 |
| 1996/07/15 | 598 | 605 | 598 | 605 | 626,000 |
| 1996/07/12 | 599 | 607 | 598 | 605 | 1,119,000 |
| 1996/07/11 | 602 | 609 | 599 | 609 | 1,603,000 |
| 1996/07/10 | 612 | 614 | 604 | 606 | 1,976,000 |
| 1996/07/09 | 604 | 614 | 604 | 611 | 910,000 |
| 1996/07/08 | 604 | 610 | 602 | 603 | 1,428,000 |
| 1996/07/05 | 611 | 618 | 611 | 614 | 1,408,000 |
| 1996/07/04 | 615 | 616 | 608 | 614 | 861,000 |
| 1996/07/03 | 617 | 618 | 613 | 618 | 1,256,000 |
| 1996/07/02 | 619 | 619 | 614 | 617 | 882,000 |
| 1996/07/01 | 620 | 621 | 615 | 618 | 1,230,000 |
| 1996/06/28 | 621 | 627 | 620 | 621 | 3,534,000 |
| 1996/06/27 | 624 | 630 | 618 | 618 | 5,719,000 |
| 1996/06/26 | 609 | 624 | 609 | 624 | 8,393,000 |
| 1996/06/25 | 604 | 607 | 601 | 606 | 1,699,000 |
| 1996/06/24 | 605 | 607 | 600 | 603 | 2,585,000 |
| 1996/06/21 | 599 | 604 | 598 | 602 | 2,107,000 |
| 1996/06/20 | 597 | 599 | 590 | 599 | 707,000 |
| 1996/06/19 | 595 | 599 | 592 | 598 | 1,161,000 |
| 1996/06/18 | 591 | 598 | 591 | 598 | 629,000 |
| 1996/06/17 | 592 | 599 | 590 | 590 | 1,117,000 |
| 1996/06/14 | 600 | 600 | 591 | 592 | 2,496,000 |
| 1996/06/13 | 590 | 595 | 590 | 594 | 967,000 |
| 1996/06/12 | 582 | 590 | 580 | 590 | 997,000 |
| 1996/06/11 | 570 | 580 | 568 | 579 | 388,000 |
| 1996/06/10 | 582 | 586 | 576 | 580 | 858,000 |
| 1996/06/07 | 589 | 594 | 588 | 589 | 844,000 |
| 1996/06/06 | 599 | 600 | 591 | 591 | 500,000 |
| 1996/06/05 | 600 | 602 | 593 | 593 | 1,793,000 |
| 1996/06/04 | 595 | 599 | 592 | 598 | 2,568,000 |
| 1996/06/03 | 599 | 600 | 587 | 600 | 4,294,000 |
| 1996/05/31 | 595 | 599 | 592 | 599 | 4,048,000 |
| 1996/05/30 | 596 | 597 | 592 | 594 | 2,768,000 |
| 1996/05/29 | 591 | 597 | 589 | 596 | 3,372,000 |
| 1996/05/28 | 585 | 591 | 584 | 589 | 2,644,000 |
| 1996/05/27 | 581 | 585 | 573 | 580 | 1,319,000 |
| 1996/05/24 | 577 | 577 | 565 | 572 | 1,286,000 |
| 1996/05/23 | 586 | 586 | 577 | 580 | 1,173,000 |
| 1996/05/22 | 588 | 590 | 584 | 586 | 1,701,000 |
| 1996/05/21 | 589 | 591 | 581 | 590 | 1,508,000 |
| 1996/05/20 | 585 | 590 | 579 | 579 | 1,622,000 |
| 1996/05/17 | 583 | 588 | 579 | 579 | 1,389,000 |
| 1996/05/16 | 585 | 588 | 578 | 584 | 1,328,000 |
| 1996/05/15 | 579 | 585 | 573 | 585 | 2,373,000 |
| 1996/05/14 | 566 | 574 | 563 | 570 | 1,529,000 |
| 1996/05/13 | 576 | 576 | 561 | 565 | 763,000 |
| 1996/05/10 | 562 | 576 | 562 | 573 | 2,164,000 |
| 1996/05/09 | 563 | 565 | 559 | 562 | 2,467,000 |
| 1996/05/08 | 560 | 564 | 559 | 563 | 1,699,000 |
| 1996/05/07 | 562 | 564 | 559 | 560 | 1,456,000 |
| 1996/05/02 | 566 | 568 | 562 | 563 | 1,129,000 |
| 1996/05/01 | 576 | 579 | 564 | 566 | 1,174,000 |
| 1996/04/30 | 576 | 579 | 569 | 574 | 1,785,000 |
| 1996/04/26 | 584 | 585 | 577 | 582 | 1,041,000 |
| 1996/04/25 | 581 | 590 | 580 | 586 | 2,311,000 |
| 1996/04/24 | 581 | 586 | 581 | 586 | 966,000 |
| 1996/04/23 | 585 | 587 | 582 | 585 | 669,000 |
| 1996/04/22 | 584 | 585 | 579 | 585 | 550,000 |
| 1996/04/19 | 579 | 586 | 577 | 586 | 2,893,000 |
| 1996/04/18 | 578 | 584 | 576 | 576 | 1,280,000 |
| 1996/04/17 | 584 | 584 | 575 | 578 | 3,697,000 |
| 1996/04/16 | 598 | 598 | 580 | 580 | 1,869,000 |
| 1996/04/15 | 597 | 600 | 591 | 595 | 2,195,000 |
| 1996/04/12 | 587 | 596 | 582 | 595 | 2,982,000 |
| 1996/04/11 | 580 | 588 | 576 | 586 | 3,087,000 |
| 1996/04/10 | 579 | 582 | 574 | 579 | 1,893,000 |
| 1996/04/09 | 568 | 578 | 568 | 577 | 2,985,000 |
| 1996/04/08 | 566 | 568 | 563 | 565 | 1,280,000 |
| 1996/04/05 | 566 | 570 | 562 | 570 | 1,943,000 |
| 1996/04/04 | 560 | 562 | 556 | 562 | 1,433,000 |
| 1996/04/03 | 570 | 572 | 555 | 560 | 1,795,000 |
| 1996/04/02 | 569 | 573 | 565 | 570 | 1,450,000 |
| 1996/04/01 | 578 | 586 | 570 | 573 | 2,831,000 |
| 1996/03/29 | 575 | 577 | 570 | 576 | 1,618,000 |
| 1996/03/28 | 570 | 578 | 567 | 577 | 3,229,000 |
| 1996/03/27 | 566 | 572 | 556 | 567 | 1,795,000 |
| 1996/03/26 | 565 | 572 | 559 | 566 | 1,917,000 |
| 1996/03/25 | 565 | 568 | 559 | 562 | 997,000 |
| 1996/03/22 | 553 | 560 | 553 | 560 | 1,502,000 |
| 1996/03/21 | 538 | 554 | 538 | 553 | 1,197,000 |
| 1996/03/19 | 540 | 550 | 540 | 547 | 1,259,000 |
| 1996/03/18 | 534 | 537 | 527 | 536 | 1,063,000 |
| 1996/03/15 | 525 | 535 | 525 | 530 | 1,328,000 |
| 1996/03/14 | 522 | 522 | 516 | 522 | 645,000 |
| 1996/03/13 | 521 | 523 | 513 | 520 | 4,004,000 |
| 1996/03/12 | 518 | 525 | 518 | 523 | 1,113,000 |
| 1996/03/11 | 525 | 525 | 516 | 517 | 472,000 |
| 1996/03/08 | 516 | 529 | 516 | 529 | 4,232,000 |
| 1996/03/07 | 530 | 530 | 525 | 526 | 1,175,000 |
| 1996/03/06 | 525 | 532 | 520 | 532 | 756,000 |
| 1996/03/05 | 527 | 538 | 527 | 530 | 6,879,000 |
| 1996/03/04 | 524 | 531 | 524 | 529 | 533,000 |
| 1996/03/01 | 527 | 534 | 520 | 533 | 1,250,000 |
| 1996/02/29 | 535 | 536 | 528 | 528 | 626,000 |
| 1996/02/28 | 540 | 542 | 536 | 536 | 866,000 |
| 1996/02/27 | 545 | 545 | 537 | 539 | 933,000 |
| 1996/02/26 | 549 | 550 | 546 | 549 | 897,000 |
| 1996/02/23 | 555 | 555 | 547 | 548 | 854,000 |
| 1996/02/22 | 548 | 551 | 547 | 550 | 945,000 |
| 1996/02/21 | 550 | 552 | 545 | 545 | 568,000 |
| 1996/02/20 | 535 | 554 | 535 | 553 | 932,000 |
| 1996/02/19 | 557 | 558 | 553 | 555 | 647,000 |
| 1996/02/16 | 561 | 562 | 551 | 558 | 720,000 |
| 1996/02/15 | 564 | 565 | 558 | 562 | 1,779,000 |
| 1996/02/14 | 555 | 565 | 555 | 560 | 1,880,000 |
| 1996/02/13 | 560 | 562 | 556 | 557 | 728,000 |
| 1996/02/09 | 563 | 563 | 555 | 560 | 1,468,000 |
| 1996/02/08 | 554 | 563 | 553 | 561 | 2,466,000 |
| 1996/02/07 | 546 | 558 | 543 | 556 | 1,844,000 |
| 1996/02/06 | 556 | 556 | 548 | 555 | 1,569,000 |
| 1996/02/05 | 562 | 563 | 558 | 560 | 2,496,000 |
| 1996/02/02 | 560 | 564 | 555 | 556 | 2,491,000 |
| 1996/02/01 | 550 | 565 | 547 | 558 | 5,821,000 |
| 1996/01/31 | 540 | 549 | 540 | 545 | 3,895,000 |
| 1996/01/30 | 535 | 539 | 530 | 537 | 1,300,000 |
| 1996/01/29 | 527 | 535 | 527 | 533 | 670,000 |
| 1996/01/26 | 527 | 535 | 526 | 535 | 389,000 |
| 1996/01/25 | 534 | 539 | 527 | 535 | 1,286,000 |
| 1996/01/24 | 520 | 525 | 520 | 525 | 620,000 |
| 1996/01/23 | 523 | 529 | 521 | 521 | 433,000 |
| 1996/01/22 | 536 | 536 | 528 | 528 | 930,000 |
| 1996/01/19 | 536 | 537 | 531 | 537 | 761,000 |
| 1996/01/18 | 535 | 540 | 532 | 538 | 1,028,000 |
| 1996/01/17 | 546 | 546 | 540 | 540 | 973,000 |
| 1996/01/16 | 547 | 547 | 536 | 536 | 659,000 |
| 1996/01/12 | 537 | 547 | 536 | 547 | 1,589,000 |
| 1996/01/11 | 539 | 544 | 534 | 542 | 1,228,000 |
| 1996/01/10 | 540 | 550 | 538 | 549 | 1,459,000 |
| 1996/01/09 | 545 | 545 | 542 | 543 | 1,169,000 |
| 1996/01/08 | 550 | 553 | 544 | 545 | 1,487,000 |
| 1996/01/05 | 554 | 557 | 546 | 553 | 1,427,000 |
| 1996/01/04 | 555 | 559 | 551 | 559 | 2,712,000 |