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 |
---|---|---|---|---|---|
1998/12/30 | 157 | 160 | 156 | 156 | 205,000 |
1998/12/29 | 160 | 160 | 156 | 160 | 464,000 |
1998/12/28 | 163 | 163 | 155 | 156 | 740,000 |
1998/12/25 | 160 | 164 | 159 | 163 | 623,000 |
1998/12/24 | 157 | 158 | 150 | 155 | 1,411,000 |
1998/12/22 | 164 | 166 | 156 | 159 | 1,055,000 |
1998/12/21 | 165 | 168 | 160 | 168 | 913,000 |
1998/12/18 | 164 | 166 | 163 | 164 | 930,000 |
1998/12/17 | 168 | 168 | 165 | 165 | 1,148,000 |
1998/12/16 | 171 | 172 | 168 | 168 | 335,000 |
1998/12/15 | 169 | 172 | 168 | 171 | 837,000 |
1998/12/14 | 170 | 172 | 166 | 169 | 914,000 |
1998/12/11 | 167 | 177 | 167 | 176 | 2,829,000 |
1998/12/10 | 178 | 178 | 176 | 177 | 614,000 |
1998/12/09 | 177 | 180 | 177 | 179 | 732,000 |
1998/12/08 | 181 | 183 | 176 | 176 | 621,000 |
1998/12/07 | 183 | 183 | 180 | 182 | 461,000 |
1998/12/04 | 181 | 184 | 180 | 184 | 762,000 |
1998/12/03 | 183 | 185 | 182 | 184 | 598,000 |
1998/12/02 | 190 | 190 | 184 | 190 | 734,000 |
1998/12/01 | 189 | 191 | 186 | 190 | 1,284,000 |
1998/11/30 | 189 | 190 | 185 | 185 | 532,000 |
1998/11/27 | 184 | 192 | 184 | 187 | 1,058,000 |
1998/11/26 | 183 | 189 | 182 | 189 | 2,493,000 |
1998/11/25 | 188 | 189 | 181 | 182 | 1,439,000 |
1998/11/24 | 186 | 193 | 186 | 192 | 665,000 |
1998/11/20 | 188 | 189 | 183 | 189 | 857,000 |
1998/11/19 | 191 | 194 | 185 | 185 | 1,548,000 |
1998/11/18 | 188 | 194 | 187 | 191 | 732,000 |
1998/11/17 | 189 | 190 | 185 | 186 | 1,053,000 |
1998/11/16 | 190 | 195 | 189 | 189 | 1,221,000 |
1998/11/13 | 187 | 191 | 183 | 190 | 1,235,000 |
1998/11/12 | 183 | 185 | 183 | 183 | 701,000 |
1998/11/11 | 178 | 183 | 176 | 183 | 449,000 |
1998/11/10 | 178 | 181 | 177 | 177 | 368,000 |
1998/11/09 | 180 | 180 | 174 | 175 | 986,000 |
1998/11/06 | 181 | 182 | 178 | 179 | 631,000 |
1998/11/05 | 192 | 192 | 178 | 181 | 564,000 |
1998/11/04 | 190 | 192 | 186 | 192 | 695,000 |
1998/11/02 | 181 | 185 | 181 | 185 | 333,000 |
1998/10/30 | 181 | 185 | 176 | 177 | 661,000 |
1998/10/29 | 178 | 184 | 173 | 178 | 355,000 |
1998/10/28 | 182 | 185 | 175 | 175 | 394,000 |
1998/10/27 | 185 | 187 | 181 | 182 | 286,000 |
1998/10/26 | 181 | 184 | 181 | 184 | 467,000 |
1998/10/23 | 188 | 194 | 181 | 184 | 463,000 |
1998/10/22 | 192 | 203 | 187 | 188 | 802,000 |
1998/10/21 | 190 | 200 | 186 | 196 | 1,230,000 |
1998/10/20 | 181 | 190 | 178 | 190 | 398,000 |
1998/10/19 | 176 | 186 | 176 | 181 | 644,000 |
1998/10/16 | 182 | 183 | 175 | 181 | 1,048,000 |
1998/10/15 | 181 | 181 | 172 | 177 | 501,000 |
1998/10/14 | 174 | 179 | 173 | 177 | 556,000 |
1998/10/13 | 193 | 193 | 173 | 174 | 1,054,000 |
1998/10/12 | 185 | 193 | 181 | 193 | 870,000 |
1998/10/09 | 175 | 189 | 175 | 185 | 1,317,000 |
1998/10/08 | 188 | 190 | 183 | 185 | 1,168,000 |
1998/10/07 | 178 | 190 | 177 | 185 | 1,018,000 |
1998/10/06 | 170 | 177 | 170 | 174 | 493,000 |
1998/10/05 | 172 | 177 | 168 | 170 | 354,000 |
1998/10/02 | 170 | 174 | 168 | 174 | 1,441,000 |
1998/10/01 | 180 | 188 | 170 | 175 | 809,000 |
1998/09/30 | 189 | 192 | 180 | 180 | 1,924,000 |
1998/09/29 | 191 | 191 | 181 | 182 | 576,000 |
1998/09/28 | 184 | 194 | 182 | 190 | 941,000 |
1998/09/25 | 182 | 183 | 177 | 179 | 584,000 |
1998/09/24 | 194 | 195 | 187 | 189 | 1,205,000 |
1998/09/22 | 178 | 180 | 170 | 180 | 928,000 |
1998/09/21 | 171 | 174 | 165 | 165 | 1,056,000 |
1998/09/18 | 176 | 184 | 172 | 179 | 516,000 |
1998/09/17 | 176 | 179 | 168 | 176 | 1,080,000 |
1998/09/16 | 180 | 188 | 176 | 179 | 799,000 |
1998/09/14 | 175 | 184 | 173 | 183 | 641,000 |
1998/09/11 | 180 | 184 | 170 | 173 | 4,059,000 |
1998/09/10 | 191 | 191 | 185 | 189 | 324,000 |
1998/09/09 | 190 | 195 | 182 | 191 | 564,000 |
1998/09/08 | 190 | 196 | 183 | 190 | 959,000 |
1998/09/07 | 171 | 190 | 170 | 190 | 983,000 |
1998/09/04 | 180 | 180 | 169 | 173 | 2,467,000 |
1998/09/03 | 190 | 190 | 181 | 181 | 832,000 |
1998/09/02 | 188 | 199 | 188 | 192 | 1,046,000 |
1998/09/01 | 170 | 188 | 170 | 188 | 898,000 |
1998/08/31 | 179 | 180 | 170 | 175 | 480,000 |
1998/08/28 | 170 | 174 | 166 | 169 | 1,205,000 |
1998/08/27 | 175 | 178 | 165 | 175 | 1,834,000 |
1998/08/26 | 186 | 187 | 172 | 172 | 1,822,000 |
1998/08/25 | 187 | 191 | 185 | 187 | 1,231,000 |
1998/08/24 | 191 | 191 | 185 | 185 | 1,071,000 |
1998/08/21 | 196 | 198 | 194 | 196 | 1,220,000 |
1998/08/20 | 200 | 200 | 197 | 197 | 579,000 |
1998/08/19 | 200 | 202 | 198 | 199 | 714,000 |
1998/08/18 | 200 | 205 | 197 | 197 | 943,000 |
1998/08/17 | 201 | 202 | 196 | 196 | 1,365,000 |
1998/08/14 | 201 | 205 | 200 | 201 | 1,818,000 |
1998/08/13 | 208 | 209 | 202 | 205 | 2,157,000 |
1998/08/12 | 208 | 212 | 207 | 207 | 620,000 |
1998/08/11 | 208 | 210 | 208 | 208 | 492,000 |
1998/08/10 | 210 | 211 | 208 | 208 | 458,000 |
1998/08/07 | 215 | 215 | 210 | 213 | 850,000 |
1998/08/06 | 221 | 221 | 212 | 216 | 1,327,000 |
1998/08/05 | 216 | 221 | 215 | 220 | 458,000 |
1998/08/04 | 214 | 219 | 214 | 218 | 441,000 |
1998/08/03 | 215 | 216 | 209 | 213 | 2,177,000 |
1998/07/31 | 219 | 224 | 216 | 223 | 2,013,000 |
1998/07/30 | 226 | 230 | 222 | 222 | 374,000 |
1998/07/29 | 224 | 228 | 222 | 226 | 464,000 |
1998/07/28 | 227 | 230 | 222 | 229 | 622,000 |
1998/07/27 | 227 | 229 | 220 | 220 | 536,000 |
1998/07/24 | 226 | 230 | 224 | 227 | 833,000 |
1998/07/23 | 226 | 232 | 225 | 226 | 826,000 |
1998/07/22 | 230 | 231 | 223 | 225 | 958,000 |
1998/07/21 | 237 | 239 | 231 | 232 | 448,000 |
1998/07/17 | 237 | 244 | 237 | 241 | 731,000 |
1998/07/16 | 242 | 242 | 237 | 240 | 495,000 |
1998/07/15 | 239 | 241 | 232 | 239 | 842,000 |
1998/07/14 | 236 | 238 | 233 | 238 | 910,000 |
1998/07/13 | 225 | 239 | 225 | 238 | 357,000 |
1998/07/10 | 240 | 240 | 227 | 235 | 1,655,000 |
1998/07/09 | 241 | 246 | 239 | 240 | 680,000 |
1998/07/08 | 244 | 250 | 240 | 240 | 1,271,000 |
1998/07/07 | 240 | 245 | 240 | 240 | 503,000 |
1998/07/06 | 244 | 246 | 240 | 240 | 518,000 |
1998/07/03 | 232 | 249 | 232 | 246 | 909,000 |
1998/07/02 | 254 | 255 | 234 | 234 | 2,116,000 |
1998/07/01 | 231 | 250 | 229 | 244 | 3,648,000 |
1998/06/30 | 213 | 226 | 211 | 224 | 2,086,000 |
1998/06/29 | 208 | 216 | 207 | 213 | 1,384,000 |
1998/06/26 | 210 | 210 | 205 | 206 | 1,277,000 |
1998/06/25 | 210 | 211 | 206 | 208 | 881,000 |
1998/06/24 | 212 | 213 | 208 | 210 | 750,000 |
1998/06/23 | 217 | 217 | 207 | 210 | 1,367,000 |
1998/06/22 | 213 | 217 | 213 | 216 | 353,000 |
1998/06/19 | 215 | 216 | 212 | 214 | 838,000 |
1998/06/18 | 221 | 221 | 218 | 220 | 1,807,000 |
1998/06/17 | 210 | 211 | 205 | 206 | 917,000 |
1998/06/16 | 211 | 213 | 207 | 211 | 1,201,000 |
1998/06/15 | 219 | 222 | 215 | 216 | 373,000 |
1998/06/12 | 221 | 230 | 217 | 224 | 2,478,000 |
1998/06/11 | 224 | 225 | 220 | 221 | 681,000 |
1998/06/10 | 226 | 229 | 224 | 225 | 428,000 |
1998/06/09 | 227 | 230 | 226 | 229 | 157,000 |
1998/06/08 | 229 | 230 | 227 | 229 | 569,000 |
1998/06/05 | 230 | 234 | 228 | 230 | 1,416,000 |
1998/06/04 | 225 | 230 | 224 | 229 | 777,000 |
1998/06/03 | 226 | 229 | 222 | 229 | 749,000 |
1998/06/02 | 226 | 229 | 223 | 229 | 272,000 |
1998/06/01 | 228 | 228 | 222 | 226 | 783,000 |
1998/05/29 | 223 | 233 | 221 | 233 | 512,000 |
1998/05/28 | 224 | 228 | 223 | 225 | 676,000 |
1998/05/27 | 226 | 227 | 224 | 225 | 776,000 |
1998/05/26 | 226 | 230 | 224 | 230 | 959,000 |
1998/05/25 | 230 | 234 | 228 | 228 | 1,052,000 |
1998/05/22 | 235 | 245 | 235 | 240 | 2,468,000 |
1998/05/21 | 221 | 235 | 221 | 231 | 1,698,000 |
1998/05/20 | 217 | 223 | 216 | 221 | 2,695,000 |
1998/05/19 | 213 | 214 | 211 | 214 | 787,000 |
1998/05/18 | 215 | 215 | 207 | 211 | 1,531,000 |
1998/05/15 | 211 | 215 | 209 | 213 | 1,255,000 |
1998/05/14 | 214 | 214 | 206 | 206 | 649,000 |
1998/05/13 | 212 | 213 | 206 | 213 | 1,061,000 |
1998/05/12 | 214 | 214 | 203 | 206 | 814,000 |
1998/05/11 | 215 | 216 | 210 | 214 | 855,000 |
1998/05/08 | 203 | 210 | 201 | 210 | 1,553,000 |
1998/05/07 | 201 | 207 | 200 | 201 | 1,232,000 |
1998/05/06 | 202 | 207 | 200 | 207 | 1,656,000 |
1998/05/01 | 205 | 207 | 200 | 202 | 797,000 |
1998/04/30 | 200 | 202 | 197 | 202 | 1,534,000 |
1998/04/28 | 198 | 203 | 196 | 200 | 1,668,000 |
1998/04/27 | 208 | 208 | 201 | 201 | 1,274,000 |
1998/04/24 | 207 | 216 | 206 | 208 | 1,536,000 |
1998/04/23 | 207 | 211 | 204 | 205 | 1,180,000 |
1998/04/22 | 208 | 208 | 203 | 207 | 1,647,000 |
1998/04/21 | 209 | 212 | 204 | 207 | 1,515,000 |
1998/04/20 | 211 | 212 | 206 | 209 | 1,345,000 |
1998/04/17 | 227 | 227 | 210 | 216 | 1,132,000 |
1998/04/16 | 238 | 238 | 228 | 229 | 1,314,000 |
1998/04/15 | 235 | 237 | 233 | 237 | 1,034,000 |
1998/04/14 | 233 | 235 | 228 | 235 | 717,000 |
1998/04/13 | 230 | 234 | 230 | 230 | 236,000 |
1998/04/10 | 240 | 240 | 230 | 232 | 521,000 |
1998/04/09 | 231 | 240 | 229 | 240 | 624,000 |
1998/04/08 | 227 | 234 | 223 | 231 | 1,110,000 |
1998/04/07 | 217 | 228 | 216 | 228 | 887,000 |
1998/04/06 | 210 | 216 | 205 | 214 | 1,535,000 |
1998/04/03 | 211 | 218 | 206 | 209 | 853,000 |
1998/04/02 | 215 | 219 | 195 | 206 | 1,962,000 |
1998/04/01 | 231 | 245 | 222 | 230 | 1,048,000 |
1998/03/31 | 242 | 245 | 231 | 240 | 1,502,000 |
1998/03/30 | 260 | 260 | 238 | 240 | 1,101,000 |
1998/03/27 | 260 | 265 | 245 | 245 | 1,117,000 |
1998/03/26 | 261 | 276 | 258 | 260 | 1,453,000 |
1998/03/25 | 262 | 268 | 255 | 260 | 1,401,000 |
1998/03/24 | 270 | 272 | 260 | 262 | 1,452,000 |
1998/03/23 | 287 | 289 | 271 | 276 | 1,373,000 |
1998/03/20 | 275 | 282 | 275 | 277 | 623,000 |
1998/03/19 | 278 | 285 | 271 | 285 | 1,296,000 |
1998/03/18 | 280 | 280 | 274 | 278 | 1,218,000 |
1998/03/17 | 276 | 285 | 275 | 285 | 2,121,000 |
1998/03/16 | 279 | 282 | 276 | 281 | 1,041,000 |
1998/03/13 | 275 | 289 | 275 | 289 | 2,332,000 |
1998/03/12 | 272 | 277 | 271 | 276 | 2,041,000 |
1998/03/11 | 285 | 288 | 276 | 280 | 3,277,000 |
1998/03/10 | 285 | 288 | 283 | 285 | 1,157,000 |
1998/03/09 | 295 | 297 | 288 | 289 | 1,383,000 |
1998/03/06 | 289 | 294 | 289 | 290 | 1,133,000 |
1998/03/05 | 289 | 298 | 286 | 298 | 1,521,000 |
1998/03/04 | 296 | 300 | 292 | 292 | 1,688,000 |
1998/03/03 | 291 | 295 | 285 | 293 | 1,263,000 |
1998/03/02 | 288 | 293 | 282 | 291 | 934,000 |
1998/02/27 | 274 | 288 | 274 | 288 | 894,000 |
1998/02/26 | 269 | 274 | 269 | 273 | 533,000 |
1998/02/25 | 270 | 274 | 264 | 269 | 1,101,000 |
1998/02/24 | 277 | 279 | 270 | 270 | 501,000 |
1998/02/23 | 282 | 287 | 279 | 279 | 668,000 |
1998/02/20 | 289 | 290 | 281 | 282 | 565,000 |
1998/02/19 | 284 | 293 | 280 | 289 | 894,000 |
1998/02/18 | 271 | 280 | 271 | 275 | 757,000 |
1998/02/17 | 272 | 275 | 270 | 272 | 577,000 |
1998/02/16 | 275 | 280 | 272 | 273 | 537,000 |
1998/02/13 | 297 | 297 | 280 | 284 | 902,000 |
1998/02/12 | 300 | 303 | 292 | 299 | 1,161,000 |
1998/02/10 | 285 | 297 | 280 | 297 | 935,000 |
1998/02/09 | 280 | 286 | 275 | 286 | 464,000 |
1998/02/06 | 276 | 282 | 276 | 279 | 571,000 |
1998/02/05 | 271 | 277 | 271 | 275 | 795,000 |
1998/02/04 | 280 | 280 | 272 | 274 | 587,000 |
1998/02/03 | 285 | 285 | 275 | 282 | 962,000 |
1998/02/02 | 275 | 276 | 265 | 270 | 886,000 |
1998/01/30 | 280 | 280 | 269 | 270 | 1,225,000 |
1998/01/29 | 280 | 281 | 270 | 271 | 789,000 |
1998/01/28 | 284 | 290 | 280 | 283 | 2,135,000 |
1998/01/27 | 262 | 286 | 259 | 279 | 1,607,000 |
1998/01/26 | 264 | 280 | 264 | 272 | 1,411,000 |
1998/01/23 | 246 | 259 | 245 | 259 | 1,118,000 |
1998/01/22 | 229 | 247 | 224 | 247 | 1,088,000 |
1998/01/21 | 220 | 230 | 220 | 229 | 2,139,000 |
1998/01/20 | 219 | 223 | 215 | 223 | 799,000 |
1998/01/19 | 228 | 233 | 221 | 224 | 1,381,000 |
1998/01/16 | 200 | 233 | 200 | 233 | 1,690,000 |
1998/01/14 | 198 | 204 | 196 | 203 | 1,766,000 |
1998/01/13 | 196 | 198 | 195 | 198 | 620,000 |
1998/01/12 | 199 | 201 | 195 | 195 | 662,000 |
1998/01/09 | 200 | 204 | 200 | 204 | 892,000 |
1998/01/08 | 202 | 212 | 202 | 202 | 1,009,000 |
1998/01/07 | 200 | 205 | 199 | 202 | 268,000 |
1998/01/06 | 205 | 205 | 195 | 200 | 507,000 |
1998/01/05 | 207 | 208 | 200 | 201 | 247,000 |