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 |
---|---|---|---|---|---|
1999/12/30 | 76 | 77 | 75 | 77 | 867,000 |
1999/12/29 | 76 | 77 | 75 | 76 | 1,500,000 |
1999/12/28 | 76 | 77 | 75 | 76 | 1,365,000 |
1999/12/27 | 76 | 77 | 75 | 76 | 1,231,000 |
1999/12/24 | 77 | 77 | 75 | 76 | 1,596,000 |
1999/12/22 | 76 | 77 | 75 | 77 | 1,310,000 |
1999/12/21 | 77 | 77 | 75 | 76 | 1,387,000 |
1999/12/20 | 77 | 77 | 76 | 77 | 1,406,000 |
1999/12/17 | 76 | 77 | 76 | 76 | 1,211,000 |
1999/12/16 | 78 | 79 | 75 | 76 | 2,347,000 |
1999/12/15 | 76 | 82 | 75 | 82 | 2,595,000 |
1999/12/14 | 77 | 77 | 75 | 75 | 1,420,000 |
1999/12/13 | 78 | 80 | 75 | 75 | 2,456,000 |
1999/12/10 | 75 | 77 | 75 | 76 | 4,767,000 |
1999/12/09 | 75 | 77 | 75 | 76 | 2,045,000 |
1999/12/08 | 79 | 80 | 75 | 75 | 3,302,000 |
1999/12/07 | 80 | 81 | 77 | 77 | 4,884,000 |
1999/12/06 | 82 | 83 | 80 | 80 | 3,003,000 |
1999/12/03 | 82 | 82 | 80 | 80 | 2,263,000 |
1999/12/02 | 82 | 83 | 80 | 80 | 2,624,000 |
1999/12/01 | 81 | 82 | 79 | 82 | 3,075,000 |
1999/11/30 | 80 | 83 | 78 | 79 | 2,430,000 |
1999/11/29 | 78 | 79 | 76 | 77 | 1,878,000 |
1999/11/26 | 79 | 81 | 77 | 77 | 3,808,000 |
1999/11/25 | 76 | 80 | 76 | 78 | 2,572,000 |
1999/11/24 | 81 | 82 | 75 | 76 | 3,708,000 |
1999/11/22 | 83 | 83 | 81 | 81 | 1,763,000 |
1999/11/19 | 83 | 84 | 81 | 81 | 1,983,000 |
1999/11/18 | 87 | 88 | 80 | 80 | 4,698,000 |
1999/11/17 | 77 | 83 | 76 | 83 | 5,398,000 |
1999/11/16 | 77 | 78 | 75 | 75 | 1,959,000 |
1999/11/15 | 77 | 79 | 76 | 78 | 2,423,000 |
1999/11/12 | 80 | 81 | 75 | 76 | 3,252,000 |
1999/11/11 | 83 | 84 | 77 | 82 | 3,987,000 |
1999/11/10 | 86 | 87 | 83 | 84 | 2,245,000 |
1999/11/09 | 86 | 88 | 85 | 86 | 1,349,000 |
1999/11/08 | 89 | 89 | 85 | 85 | 1,475,000 |
1999/11/05 | 86 | 89 | 86 | 89 | 1,312,000 |
1999/11/04 | 86 | 86 | 84 | 86 | 1,795,000 |
1999/11/02 | 87 | 88 | 83 | 83 | 3,696,000 |
1999/11/01 | 87 | 89 | 86 | 87 | 2,388,000 |
1999/10/29 | 86 | 88 | 84 | 87 | 4,371,000 |
1999/10/28 | 90 | 90 | 86 | 86 | 2,871,000 |
1999/10/27 | 89 | 91 | 89 | 89 | 2,016,000 |
1999/10/26 | 92 | 93 | 88 | 88 | 4,767,000 |
1999/10/25 | 93 | 94 | 90 | 93 | 4,881,000 |
1999/10/22 | 98 | 98 | 88 | 90 | 9,710,000 |
1999/10/21 | 100 | 101 | 98 | 99 | 904,000 |
1999/10/20 | 102 | 102 | 100 | 102 | 1,184,000 |
1999/10/19 | 100 | 101 | 98 | 98 | 1,495,000 |
1999/10/18 | 100 | 102 | 100 | 102 | 1,103,000 |
1999/10/15 | 102 | 102 | 100 | 102 | 1,602,000 |
1999/10/14 | 103 | 104 | 100 | 101 | 1,690,000 |
1999/10/13 | 100 | 103 | 100 | 103 | 1,676,000 |
1999/10/12 | 102 | 103 | 100 | 100 | 2,536,000 |
1999/10/08 | 104 | 104 | 101 | 102 | 2,723,000 |
1999/10/07 | 103 | 104 | 102 | 103 | 2,443,000 |
1999/10/06 | 106 | 106 | 102 | 103 | 2,321,000 |
1999/10/05 | 110 | 111 | 106 | 106 | 1,228,000 |
1999/10/04 | 110 | 114 | 108 | 109 | 1,158,000 |
1999/10/01 | 110 | 111 | 108 | 108 | 956,000 |
1999/09/30 | 105 | 113 | 105 | 113 | 1,508,000 |
1999/09/29 | 103 | 105 | 102 | 104 | 940,000 |
1999/09/28 | 104 | 105 | 102 | 103 | 951,000 |
1999/09/27 | 105 | 106 | 102 | 103 | 1,204,000 |
1999/09/24 | 104 | 107 | 100 | 101 | 2,537,000 |
1999/09/22 | 109 | 110 | 103 | 103 | 2,215,000 |
1999/09/21 | 109 | 111 | 108 | 109 | 866,000 |
1999/09/20 | 110 | 111 | 108 | 110 | 1,203,000 |
1999/09/17 | 109 | 110 | 107 | 110 | 1,658,000 |
1999/09/16 | 108 | 110 | 105 | 110 | 1,559,000 |
1999/09/14 | 111 | 111 | 108 | 111 | 1,470,000 |
1999/09/13 | 113 | 115 | 109 | 113 | 1,990,000 |
1999/09/10 | 115 | 117 | 109 | 113 | 4,948,000 |
1999/09/09 | 118 | 120 | 116 | 117 | 1,719,000 |
1999/09/08 | 122 | 122 | 114 | 116 | 3,100,000 |
1999/09/07 | 125 | 125 | 122 | 122 | 1,008,000 |
1999/09/06 | 128 | 129 | 124 | 125 | 975,000 |
1999/09/03 | 128 | 130 | 126 | 129 | 873,000 |
1999/09/02 | 132 | 132 | 128 | 128 | 1,213,000 |
1999/09/01 | 130 | 134 | 129 | 133 | 1,333,000 |
1999/08/31 | 132 | 133 | 129 | 129 | 2,029,000 |
1999/08/30 | 134 | 135 | 132 | 133 | 562,000 |
1999/08/27 | 134 | 137 | 130 | 132 | 1,388,000 |
1999/08/26 | 134 | 136 | 131 | 132 | 1,871,000 |
1999/08/25 | 140 | 140 | 133 | 134 | 1,143,000 |
1999/08/24 | 143 | 143 | 139 | 139 | 1,728,000 |
1999/08/23 | 141 | 142 | 140 | 142 | 1,235,000 |
1999/08/20 | 136 | 141 | 136 | 141 | 996,000 |
1999/08/19 | 134 | 137 | 134 | 136 | 759,000 |
1999/08/18 | 137 | 140 | 132 | 135 | 2,336,000 |
1999/08/17 | 138 | 141 | 137 | 137 | 1,120,000 |
1999/08/16 | 137 | 142 | 136 | 141 | 837,000 |
1999/08/13 | 138 | 139 | 136 | 138 | 1,179,000 |
1999/08/12 | 140 | 140 | 138 | 140 | 686,000 |
1999/08/11 | 138 | 140 | 136 | 140 | 995,000 |
1999/08/10 | 136 | 137 | 135 | 137 | 590,000 |
1999/08/09 | 136 | 137 | 135 | 136 | 511,000 |
1999/08/06 | 138 | 138 | 135 | 136 | 918,000 |
1999/08/05 | 139 | 140 | 136 | 138 | 1,452,000 |
1999/08/04 | 140 | 141 | 133 | 135 | 2,464,000 |
1999/08/03 | 142 | 143 | 140 | 141 | 707,000 |
1999/08/02 | 141 | 142 | 141 | 141 | 515,000 |
1999/07/30 | 140 | 142 | 140 | 141 | 1,001,000 |
1999/07/29 | 142 | 142 | 140 | 140 | 915,000 |
1999/07/28 | 142 | 142 | 140 | 140 | 864,000 |
1999/07/27 | 140 | 142 | 140 | 142 | 735,000 |
1999/07/26 | 144 | 144 | 140 | 140 | 807,000 |
1999/07/23 | 140 | 142 | 139 | 141 | 2,927,000 |
1999/07/22 | 147 | 147 | 143 | 144 | 1,463,000 |
1999/07/21 | 146 | 148 | 145 | 147 | 1,311,000 |
1999/07/19 | 148 | 149 | 146 | 149 | 1,278,000 |
1999/07/16 | 146 | 148 | 145 | 146 | 1,534,000 |
1999/07/15 | 149 | 150 | 145 | 146 | 1,290,000 |
1999/07/14 | 144 | 152 | 144 | 149 | 2,828,000 |
1999/07/13 | 146 | 147 | 142 | 142 | 1,958,000 |
1999/07/12 | 151 | 151 | 148 | 149 | 1,178,000 |
1999/07/09 | 149 | 152 | 148 | 152 | 2,761,000 |
1999/07/08 | 146 | 150 | 145 | 148 | 2,517,000 |
1999/07/07 | 147 | 147 | 144 | 145 | 1,284,000 |
1999/07/06 | 146 | 147 | 145 | 145 | 1,011,000 |
1999/07/05 | 148 | 149 | 146 | 146 | 1,243,000 |
1999/07/02 | 148 | 150 | 146 | 148 | 889,000 |
1999/07/01 | 150 | 150 | 148 | 148 | 1,527,000 |
1999/06/30 | 149 | 150 | 146 | 146 | 1,472,000 |
1999/06/29 | 150 | 151 | 148 | 148 | 740,000 |
1999/06/28 | 150 | 150 | 149 | 149 | 390,000 |
1999/06/25 | 150 | 152 | 148 | 148 | 1,108,000 |
1999/06/24 | 151 | 152 | 148 | 150 | 1,240,000 |
1999/06/23 | 149 | 153 | 148 | 150 | 1,290,000 |
1999/06/22 | 153 | 153 | 148 | 149 | 1,585,000 |
1999/06/21 | 153 | 153 | 151 | 151 | 973,000 |
1999/06/18 | 150 | 153 | 149 | 153 | 2,233,000 |
1999/06/17 | 152 | 153 | 149 | 150 | 1,379,000 |
1999/06/16 | 152 | 153 | 150 | 150 | 810,000 |
1999/06/15 | 153 | 153 | 149 | 152 | 977,000 |
1999/06/14 | 150 | 155 | 148 | 153 | 2,694,000 |
1999/06/11 | 144 | 149 | 144 | 148 | 5,799,000 |
1999/06/10 | 143 | 149 | 143 | 146 | 2,025,000 |
1999/06/09 | 142 | 144 | 141 | 143 | 958,000 |
1999/06/08 | 142 | 143 | 141 | 143 | 930,000 |
1999/06/07 | 141 | 143 | 138 | 140 | 2,999,000 |
1999/06/04 | 141 | 143 | 139 | 140 | 2,988,000 |
1999/06/03 | 148 | 148 | 140 | 141 | 1,541,000 |
1999/06/02 | 142 | 150 | 140 | 146 | 4,207,000 |
1999/06/01 | 144 | 145 | 141 | 142 | 1,780,000 |
1999/05/31 | 141 | 144 | 139 | 144 | 1,646,000 |
1999/05/28 | 142 | 143 | 141 | 142 | 762,000 |
1999/05/27 | 145 | 145 | 142 | 144 | 1,220,000 |
1999/05/26 | 145 | 147 | 141 | 143 | 1,683,000 |
1999/05/25 | 148 | 149 | 145 | 145 | 1,199,000 |
1999/05/24 | 152 | 154 | 148 | 148 | 2,199,000 |
1999/05/21 | 153 | 154 | 151 | 153 | 958,000 |
1999/05/20 | 154 | 155 | 151 | 152 | 639,000 |
1999/05/19 | 158 | 159 | 154 | 154 | 970,000 |
1999/05/18 | 161 | 163 | 158 | 159 | 915,000 |
1999/05/17 | 163 | 164 | 160 | 161 | 918,000 |
1999/05/14 | 165 | 168 | 163 | 163 | 1,701,000 |
1999/05/13 | 169 | 169 | 163 | 163 | 1,707,000 |
1999/05/12 | 170 | 171 | 168 | 170 | 1,999,000 |
1999/05/11 | 172 | 173 | 168 | 168 | 1,736,000 |
1999/05/10 | 171 | 173 | 170 | 170 | 2,935,000 |
1999/05/07 | 170 | 173 | 168 | 169 | 4,536,000 |
1999/05/06 | 168 | 170 | 165 | 168 | 2,162,000 |
1999/04/30 | 164 | 165 | 163 | 163 | 876,000 |
1999/04/28 | 165 | 167 | 163 | 163 | 1,257,000 |
1999/04/27 | 165 | 167 | 163 | 163 | 935,000 |
1999/04/26 | 163 | 167 | 163 | 165 | 1,220,000 |
1999/04/23 | 162 | 164 | 161 | 163 | 957,000 |
1999/04/22 | 163 | 164 | 160 | 162 | 1,059,000 |
1999/04/21 | 173 | 173 | 165 | 166 | 1,238,000 |
1999/04/20 | 173 | 173 | 168 | 170 | 2,184,000 |
1999/04/19 | 175 | 176 | 172 | 174 | 4,748,000 |
1999/04/16 | 162 | 170 | 162 | 170 | 4,516,000 |
1999/04/15 | 163 | 163 | 161 | 163 | 1,579,000 |
1999/04/14 | 164 | 166 | 161 | 162 | 2,941,000 |
1999/04/13 | 163 | 167 | 161 | 162 | 4,365,000 |
1999/04/12 | 162 | 165 | 162 | 163 | 2,028,000 |
1999/04/09 | 161 | 164 | 160 | 162 | 5,284,000 |
1999/04/08 | 158 | 160 | 156 | 159 | 2,605,000 |
1999/04/07 | 156 | 157 | 154 | 157 | 1,275,000 |
1999/04/06 | 156 | 158 | 153 | 156 | 1,656,000 |
1999/04/05 | 158 | 159 | 155 | 156 | 1,487,000 |
1999/04/02 | 156 | 158 | 154 | 158 | 1,345,000 |
1999/04/01 | 152 | 157 | 150 | 155 | 3,447,000 |
1999/03/31 | 153 | 153 | 151 | 152 | 951,000 |
1999/03/30 | 158 | 158 | 153 | 155 | 1,273,000 |
1999/03/29 | 152 | 155 | 152 | 154 | 669,000 |
1999/03/26 | 155 | 156 | 151 | 155 | 1,446,000 |
1999/03/25 | 156 | 157 | 151 | 151 | 1,944,000 |
1999/03/24 | 150 | 159 | 150 | 151 | 1,867,000 |
1999/03/23 | 160 | 164 | 154 | 155 | 3,357,000 |
1999/03/19 | 162 | 162 | 158 | 159 | 2,073,000 |
1999/03/18 | 161 | 164 | 155 | 155 | 3,913,000 |
1999/03/17 | 165 | 166 | 159 | 164 | 3,359,000 |
1999/03/16 | 163 | 165 | 161 | 163 | 2,745,000 |
1999/03/15 | 162 | 167 | 160 | 167 | 4,032,000 |
1999/03/12 | 160 | 163 | 159 | 159 | 6,448,000 |
1999/03/11 | 166 | 167 | 159 | 160 | 5,478,000 |
1999/03/10 | 158 | 165 | 157 | 162 | 7,771,000 |
1999/03/09 | 151 | 154 | 150 | 154 | 5,626,000 |
1999/03/08 | 146 | 153 | 146 | 148 | 4,841,000 |
1999/03/05 | 141 | 146 | 141 | 145 | 1,292,000 |
1999/03/04 | 143 | 144 | 141 | 143 | 442,000 |
1999/03/03 | 142 | 144 | 141 | 144 | 390,000 |
1999/03/02 | 143 | 145 | 143 | 143 | 671,000 |
1999/03/01 | 145 | 146 | 142 | 142 | 692,000 |
1999/02/26 | 147 | 147 | 144 | 145 | 674,000 |
1999/02/25 | 148 | 148 | 145 | 146 | 1,275,000 |
1999/02/24 | 148 | 149 | 146 | 148 | 1,665,000 |
1999/02/23 | 141 | 145 | 141 | 145 | 674,000 |
1999/02/22 | 140 | 143 | 140 | 141 | 464,000 |
1999/02/19 | 140 | 141 | 139 | 140 | 778,000 |
1999/02/18 | 143 | 143 | 139 | 142 | 695,000 |
1999/02/17 | 146 | 147 | 142 | 144 | 832,000 |
1999/02/16 | 144 | 145 | 143 | 145 | 1,071,000 |
1999/02/15 | 145 | 147 | 140 | 142 | 746,000 |
1999/02/12 | 145 | 145 | 143 | 145 | 943,000 |
1999/02/10 | 140 | 145 | 139 | 144 | 1,308,000 |
1999/02/09 | 140 | 140 | 138 | 139 | 550,000 |
1999/02/08 | 142 | 142 | 138 | 140 | 1,120,000 |
1999/02/05 | 143 | 144 | 140 | 142 | 787,000 |
1999/02/04 | 145 | 147 | 143 | 145 | 579,000 |
1999/02/03 | 144 | 146 | 143 | 145 | 580,000 |
1999/02/02 | 146 | 148 | 145 | 146 | 882,000 |
1999/02/01 | 148 | 148 | 146 | 148 | 699,000 |
1999/01/29 | 148 | 149 | 144 | 146 | 1,753,000 |
1999/01/28 | 150 | 150 | 146 | 148 | 790,000 |
1999/01/27 | 150 | 150 | 146 | 150 | 1,359,000 |
1999/01/26 | 145 | 148 | 144 | 146 | 1,649,000 |
1999/01/25 | 145 | 146 | 144 | 145 | 826,000 |
1999/01/22 | 142 | 147 | 142 | 143 | 1,782,000 |
1999/01/21 | 143 | 146 | 140 | 140 | 1,182,000 |
1999/01/20 | 141 | 144 | 140 | 143 | 711,000 |
1999/01/19 | 147 | 147 | 140 | 140 | 604,000 |
1999/01/18 | 150 | 150 | 145 | 146 | 474,000 |
1999/01/14 | 143 | 146 | 139 | 145 | 1,059,000 |
1999/01/13 | 144 | 144 | 142 | 143 | 682,000 |
1999/01/12 | 149 | 149 | 143 | 145 | 632,000 |
1999/01/11 | 152 | 153 | 148 | 149 | 545,000 |
1999/01/08 | 152 | 154 | 150 | 153 | 538,000 |
1999/01/07 | 156 | 158 | 152 | 154 | 566,000 |
1999/01/06 | 153 | 155 | 149 | 155 | 437,000 |
1999/01/05 | 155 | 155 | 147 | 150 | 748,000 |
1999/01/04 | 156 | 158 | 153 | 153 | 324,000 |