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
2000/12/29 85 87 85 87 1,592,000
2000/12/28 86 86 85 86 1,375,000
2000/12/27 85 86 85 86 1,175,000
2000/12/26 87 88 86 87 1,494,000
2000/12/25 87 88 85 87 2,769,000
2000/12/22 83 83 80 82 3,186,000
2000/12/21 82 83 80 80 4,002,000
2000/12/20 85 85 82 84 4,321,000
2000/12/19 91 92 86 86 2,141,000
2000/12/18 91 92 87 90 3,818,000
2000/12/15 95 96 93 94 3,072,000
2000/12/14 98 100 96 96 2,201,000
2000/12/13 103 104 95 100 3,329,000
2000/12/12 103 105 102 102 7,308,000
2000/12/11 103 104 102 102 1,297,000
2000/12/08 101 105 101 103 5,282,000
2000/12/07 103 104 102 102 2,404,000
2000/12/06 108 109 103 103 5,025,000
2000/12/05 108 109 106 108 5,554,000
2000/12/04 110 110 107 109 8,108,000
2000/12/01 104 107 104 106 8,129,000
2000/11/30 101 103 100 102 2,571,000
2000/11/29 103 103 100 102 2,470,000
2000/11/28 102 104 99 103 3,532,000
2000/11/27 107 107 98 102 5,041,000
2000/11/24 104 111 104 104 15,401,000
2000/11/22 91 100 90 100 8,158,000
2000/11/21 86 86 83 86 918,000
2000/11/20 82 86 82 86 1,161,000
2000/11/17 82 84 81 83 862,000
2000/11/16 83 85 82 82 584,000
2000/11/15 85 86 84 85 329,000
2000/11/14 84 85 83 84 508,000
2000/11/13 85 86 83 84 608,000
2000/11/10 84 87 83 86 1,144,000
2000/11/09 87 87 85 86 793,000
2000/11/08 86 88 85 87 538,000
2000/11/07 89 89 85 88 913,000
2000/11/06 84 88 83 88 1,971,000
2000/11/02 82 84 81 84 1,070,000
2000/11/01 83 83 80 81 1,155,000
2000/10/31 83 84 81 83 712,000
2000/10/30 85 85 80 82 980,000
2000/10/27 84 85 83 83 791,000
2000/10/26 86 87 82 85 1,188,000
2000/10/25 88 89 86 87 571,000
2000/10/24 86 88 86 88 865,000
2000/10/23 89 89 87 87 526,000
2000/10/20 90 90 87 88 677,000
2000/10/19 86 90 86 90 726,000
2000/10/18 89 90 87 88 865,000
2000/10/17 90 91 90 90 482,000
2000/10/16 93 93 90 90 832,000
2000/10/13 90 93 89 91 1,554,000
2000/10/12 94 97 94 95 1,166,000
2000/10/11 95 96 95 96 911,000
2000/10/10 96 97 96 96 912,000
2000/10/06 97 98 96 97 853,000
2000/10/05 100 100 97 99 1,772,000
2000/10/04 97 101 97 100 3,660,000
2000/10/03 96 98 95 98 1,852,000
2000/10/02 94 97 94 95 1,996,000
2000/09/29 94 95 93 94 1,291,000
2000/09/28 94 95 93 93 924,000
2000/09/27 94 95 92 93 1,662,000
2000/09/26 93 94 91 92 659,000
2000/09/25 91 93 91 93 712,000
2000/09/22 91 93 91 93 611,000
2000/09/21 93 94 92 94 1,306,000
2000/09/20 88 94 88 94 2,048,000
2000/09/19 88 88 87 88 899,000
2000/09/18 88 89 87 88 682,000
2000/09/14 89 90 88 88 915,000
2000/09/13 88 89 88 89 577,000
2000/09/12 88 88 87 88 953,000
2000/09/11 90 90 88 88 1,036,000
2000/09/08 89 90 88 90 2,310,000
2000/09/07 88 89 88 88 532,000
2000/09/06 88 91 88 88 1,596,000
2000/09/05 91 92 88 92 1,694,000
2000/09/04 92 94 91 91 1,020,000
2000/09/01 93 94 91 93 1,890,000
2000/08/31 94 95 93 94 803,000
2000/08/30 95 96 93 94 901,000
2000/08/29 95 98 94 96 2,032,000
2000/08/28 96 97 93 94 1,271,000
2000/08/25 97 97 96 97 1,094,000
2000/08/24 96 97 95 97 739,000
2000/08/23 97 97 95 97 561,000
2000/08/22 96 97 95 97 802,000
2000/08/21 96 96 95 96 647,000
2000/08/18 94 96 94 96 871,000
2000/08/17 95 96 94 95 1,306,000
2000/08/16 96 96 94 96 937,000
2000/08/15 94 96 94 96 662,000
2000/08/14 97 97 93 95 1,041,000
2000/08/11 95 97 94 97 1,372,000
2000/08/10 94 96 92 92 921,000
2000/08/09 94 94 92 94 917,000
2000/08/08 97 97 94 94 1,101,000
2000/08/07 95 98 95 97 767,000
2000/08/04 94 97 94 97 1,152,000
2000/08/03 96 96 92 93 922,000
2000/08/02 98 98 95 96 469,000
2000/08/01 94 100 93 99 1,908,000
2000/07/31 95 96 91 93 1,417,000
2000/07/28 97 98 95 96 1,321,000
2000/07/27 100 100 96 98 1,324,000
2000/07/26 99 102 99 99 985,000
2000/07/25 96 100 95 100 1,332,000
2000/07/24 100 101 96 96 1,194,000
2000/07/21 102 103 101 102 1,266,000
2000/07/19 101 103 100 103 1,858,000
2000/07/18 105 105 101 103 1,645,000
2000/07/17 102 108 102 105 3,154,000
2000/07/14 104 104 101 102 4,810,000
2000/07/13 110 110 105 106 4,691,000
2000/07/12 114 115 111 112 3,173,000
2000/07/11 116 117 113 115 4,319,000
2000/07/10 110 118 109 115 13,516,000
2000/07/07 107 108 105 106 2,138,000
2000/07/06 106 107 105 107 1,932,000
2000/07/05 106 109 105 108 5,557,000
2000/07/04 106 107 104 105 8,669,000
2000/07/03 100 106 100 106 11,279,000
2000/06/30 95 98 94 96 2,803,000
2000/06/29 95 95 93 93 1,838,000
2000/06/28 94 95 94 94 1,255,000
2000/06/27 95 95 93 93 1,569,000
2000/06/26 94 95 93 93 1,251,000
2000/06/23 92 94 92 94 1,035,000
2000/06/22 94 95 92 92 1,763,000
2000/06/21 96 97 93 95 2,497,000
2000/06/20 96 96 95 96 2,310,000
2000/06/19 95 96 95 96 2,764,000
2000/06/16 96 97 95 96 2,764,000
2000/06/15 99 100 95 95 5,057,000
2000/06/14 100 100 95 96 4,820,000
2000/06/13 94 100 94 95 8,754,000
2000/06/12 91 95 91 94 2,389,000
2000/06/09 90 92 90 92 3,008,000
2000/06/08 90 92 90 92 954,000
2000/06/07 90 91 90 91 1,770,000
2000/06/06 90 92 90 91 1,496,000
2000/06/05 91 92 90 92 1,394,000
2000/06/02 91 91 90 91 1,515,000
2000/06/01 90 91 89 91 1,714,000
2000/05/31 90 92 90 90 2,002,000
2000/05/30 89 90 88 89 1,789,000
2000/05/29 91 91 89 90 1,345,000
2000/05/26 94 94 91 91 2,125,000
2000/05/25 94 96 93 95 6,940,000
2000/05/24 92 93 91 92 1,902,000
2000/05/23 93 94 90 92 3,621,000
2000/05/22 91 93 90 93 3,550,000
2000/05/19 92 93 90 91 2,335,000
2000/05/18 93 95 90 93 6,005,000
2000/05/17 89 96 88 95 15,957,000
2000/05/16 85 89 84 88 4,376,000
2000/05/15 81 84 80 83 1,018,000
2000/05/12 82 82 80 81 1,741,000
2000/05/11 83 84 81 82 1,461,000
2000/05/10 77 84 77 84 2,635,000
2000/05/09 78 78 77 77 726,000
2000/05/08 77 78 75 76 738,000
2000/05/02 77 77 75 75 2,145,000
2000/05/01 76 77 75 77 1,454,000
2000/04/28 76 77 75 75 1,603,000
2000/04/27 76 77 75 75 1,739,000
2000/04/26 77 79 75 75 1,700,000
2000/04/25 80 81 75 75 1,790,000
2000/04/24 80 82 78 81 2,845,000
2000/04/21 80 81 70 70 3,246,000
2000/04/20 82 83 80 80 1,470,000
2000/04/19 85 85 82 82 1,506,000
2000/04/18 89 89 83 85 2,096,000
2000/04/17 75 87 75 84 3,292,000
2000/04/14 90 90 89 90 2,128,000
2000/04/13 91 91 89 90 1,218,000
2000/04/12 90 91 89 91 1,097,000
2000/04/11 91 91 89 89 1,177,000
2000/04/10 90 91 89 89 2,322,000
2000/04/07 89 90 88 89 2,482,000
2000/04/06 89 90 88 88 1,786,000
2000/04/05 90 91 89 89 1,915,000
2000/04/04 91 92 90 90 1,937,000
2000/04/03 91 92 90 90 1,711,000
2000/03/31 91 92 90 92 1,723,000
2000/03/30 93 93 91 91 1,525,000
2000/03/29 93 94 92 93 1,220,000
2000/03/28 94 94 90 91 1,044,000
2000/03/27 87 94 87 94 1,908,000
2000/03/24 92 93 89 91 2,940,000
2000/03/23 95 95 93 93 3,760,000
2000/03/22 95 97 92 94 6,443,000
2000/03/21 98 98 91 91 11,752,000
2000/03/17 82 83 82 83 1,306,000
2000/03/16 83 83 81 81 2,039,000
2000/03/15 82 83 81 83 2,391,000
2000/03/14 82 83 80 82 2,401,000
2000/03/13 81 83 80 80 4,182,000
2000/03/10 76 79 75 79 4,921,000
2000/03/09 73 76 72 75 2,318,000
2000/03/08 71 73 70 73 1,245,000
2000/03/07 73 74 71 72 2,251,000
2000/03/06 66 73 66 73 3,851,000
2000/03/03 66 67 65 67 1,984,000
2000/03/02 68 68 65 65 3,606,000
2000/03/01 67 68 66 67 1,769,000
2000/02/29 66 68 66 66 1,976,000
2000/02/28 68 68 66 67 1,403,000
2000/02/25 68 68 65 66 3,343,000
2000/02/24 67 69 66 67 2,745,000
2000/02/23 66 68 66 67 2,408,000
2000/02/22 67 67 66 66 1,748,000
2000/02/21 70 70 66 66 3,865,000
2000/02/18 68 71 68 70 1,906,000
2000/02/17 70 72 68 68 4,254,000
2000/02/16 73 74 69 69 5,856,000
2000/02/15 73 75 72 73 2,351,000
2000/02/14 75 76 73 73 3,463,000
2000/02/10 76 77 75 76 2,363,000
2000/02/09 76 77 74 75 4,652,000
2000/02/08 80 80 76 77 3,261,000
2000/02/07 79 81 76 79 3,548,000
2000/02/04 79 80 74 75 4,941,000
2000/02/03 80 80 79 79 1,238,000
2000/02/02 81 81 79 79 2,193,000
2000/02/01 80 83 79 81 1,287,000
2000/01/31 79 81 79 79 2,011,000
2000/01/28 80 83 80 81 2,415,000
2000/01/27 85 87 79 79 2,576,000
2000/01/26 88 89 87 87 1,204,000
2000/01/25 89 90 87 89 2,729,000
2000/01/24 89 89 87 89 3,160,000
2000/01/21 86 87 85 87 1,842,000
2000/01/20 88 88 86 86 4,397,000
2000/01/19 90 93 88 88 11,415,000
2000/01/18 90 90 85 88 3,706,000
2000/01/17 81 92 80 92 3,553,000
2000/01/14 79 81 77 79 3,240,000
2000/01/13 78 78 77 77 1,467,000
2000/01/12 78 79 77 77 1,225,000
2000/01/11 78 79 76 77 2,092,000
2000/01/07 76 77 76 77 1,116,000
2000/01/06 76 77 75 76 1,682,000
2000/01/05 76 77 75 76 1,497,000
2000/01/04 76 77 75 75 1,029,000

このページの先頭へ