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
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

このページの先頭へ