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
2001/12/28 60 62 60 61 1,048,000
2001/12/27 61 62 59 62 1,276,000
2001/12/26 62 63 61 61 897,000
2001/12/25 63 63 61 62 1,604,000
2001/12/21 61 62 60 62 3,151,000
2001/12/20 57 60 56 59 2,188,000
2001/12/19 55 57 55 56 2,892,000
2001/12/18 56 58 55 55 2,327,000
2001/12/17 57 58 56 56 2,096,000
2001/12/14 60 60 56 59 7,684,000
2001/12/13 62 62 58 60 2,394,000
2001/12/12 55 61 55 60 3,091,000
2001/12/11 56 58 55 55 2,901,000
2001/12/10 61 62 58 58 4,600,000
2001/12/07 66 67 60 60 6,803,000
2001/12/06 70 71 66 66 3,183,000
2001/12/05 72 72 66 71 5,284,000
2001/12/04 73 74 71 71 3,264,000
2001/12/03 79 79 74 74 1,724,000
2001/11/30 76 77 75 75 1,257,000
2001/11/29 75 77 75 77 1,004,000
2001/11/28 77 78 76 77 1,049,000
2001/11/27 82 82 79 79 987,000
2001/11/26 80 82 79 82 1,086,000
2001/11/22 79 79 78 79 701,000
2001/11/21 77 79 76 79 1,156,000
2001/11/20 77 77 75 76 1,506,000
2001/11/19 75 78 74 75 2,561,000
2001/11/16 75 79 75 76 1,455,000
2001/11/15 75 80 75 80 1,366,000
2001/11/14 77 77 75 75 1,447,000
2001/11/13 77 78 75 77 1,344,000
2001/11/12 78 79 77 77 1,002,000
2001/11/09 80 81 78 78 1,470,000
2001/11/08 80 81 79 81 1,440,000
2001/11/07 82 83 80 80 1,557,000
2001/11/06 82 83 81 82 994,000
2001/11/05 82 83 81 83 885,000
2001/11/02 83 83 81 82 1,156,000
2001/11/01 84 84 81 81 1,023,000
2001/10/31 85 85 83 83 642,000
2001/10/30 85 86 84 85 1,179,000
2001/10/29 87 89 85 85 1,768,000
2001/10/26 86 87 85 86 1,575,000
2001/10/25 86 87 85 87 1,439,000
2001/10/24 85 86 83 85 2,243,000
2001/10/23 84 86 84 86 2,673,000
2001/10/22 82 84 81 83 1,555,000
2001/10/19 81 82 80 82 1,068,000
2001/10/18 81 83 81 81 1,058,000
2001/10/17 83 83 82 82 1,091,000
2001/10/16 83 84 82 84 1,401,000
2001/10/15 83 83 82 83 477,000
2001/10/12 84 84 81 83 2,082,000
2001/10/11 83 83 81 83 1,056,000
2001/10/10 81 83 80 80 863,000
2001/10/09 84 84 81 83 867,000
2001/10/05 85 85 83 84 911,000
2001/10/04 86 87 85 85 1,184,000
2001/10/03 89 89 84 85 1,563,000
2001/10/02 88 89 85 88 1,311,000
2001/10/01 83 88 83 88 1,901,000
2001/09/28 83 85 82 85 1,386,000
2001/09/27 80 83 79 83 1,307,000
2001/09/26 80 81 79 81 1,448,000
2001/09/25 86 86 77 79 2,924,000
2001/09/21 76 77 75 75 4,684,000
2001/09/20 82 83 79 79 4,048,000
2001/09/19 86 87 83 83 2,737,000
2001/09/18 86 88 85 86 2,250,000
2001/09/17 87 87 81 81 1,898,000
2001/09/14 86 89 85 88 4,917,000
2001/09/13 84 86 80 85 4,532,000
2001/09/12 73 86 73 80 6,233,000
2001/09/11 87 89 85 88 2,721,000
2001/09/10 88 89 86 88 2,212,000
2001/09/07 91 92 89 91 2,858,000
2001/09/06 92 95 91 94 2,547,000
2001/09/05 96 96 90 91 4,409,000
2001/09/04 97 98 95 97 1,741,000
2001/09/03 100 101 96 100 2,216,000
2001/08/31 98 101 97 100 2,408,000
2001/08/30 101 103 98 101 3,276,000
2001/08/29 109 109 105 105 2,936,000
2001/08/28 116 116 110 112 3,318,000
2001/08/27 116 117 113 117 4,658,000
2001/08/24 117 119 114 115 9,807,000
2001/08/23 112 116 109 115 19,152,000
2001/08/22 106 111 105 108 6,049,000
2001/08/21 105 106 103 103 993,000
2001/08/20 104 106 103 104 1,432,000
2001/08/17 105 108 103 106 3,988,000
2001/08/16 106 108 102 102 5,954,000
2001/08/15 100 107 98 106 4,720,000
2001/08/14 93 100 93 99 1,601,000
2001/08/13 96 96 93 94 641,000
2001/08/10 96 97 95 96 1,364,000
2001/08/09 97 98 96 96 1,392,000
2001/08/08 101 103 99 100 3,527,000
2001/08/07 96 102 96 102 1,846,000
2001/08/06 96 98 96 97 540,000
2001/08/03 98 100 97 97 1,047,000
2001/08/02 95 98 94 98 1,281,000
2001/08/01 96 96 92 95 1,003,000
2001/07/31 92 95 92 95 1,167,000
2001/07/30 94 96 91 92 1,210,000
2001/07/27 95 97 94 94 1,814,000
2001/07/26 93 95 92 93 1,255,000
2001/07/25 90 94 90 93 2,256,000
2001/07/24 88 93 88 93 1,800,000
2001/07/23 92 92 86 90 2,108,000
2001/07/19 93 94 91 92 2,441,000
2001/07/18 99 100 95 96 1,608,000
2001/07/17 102 102 98 98 2,049,000
2001/07/16 103 104 102 103 990,000
2001/07/13 105 106 103 104 1,697,000
2001/07/12 102 105 102 104 1,258,000
2001/07/11 105 106 102 102 1,565,000
2001/07/10 105 108 105 106 1,696,000
2001/07/09 105 107 105 106 1,912,000
2001/07/06 111 111 108 108 1,524,000
2001/07/05 107 112 106 111 1,719,000
2001/07/04 112 113 108 108 2,663,000
2001/07/03 112 113 111 112 2,086,000
2001/07/02 116 116 112 113 2,515,000
2001/06/29 118 118 115 118 2,798,000
2001/06/28 118 118 113 115 2,927,000
2001/06/27 120 121 117 118 3,243,000
2001/06/26 118 122 117 120 4,750,000
2001/06/25 122 123 118 120 5,118,000
2001/06/22 114 120 113 120 5,621,000
2001/06/21 113 115 112 114 1,946,000
2001/06/20 111 113 110 112 1,629,000
2001/06/19 114 115 111 112 2,076,000
2001/06/18 115 117 112 114 3,668,000
2001/06/15 109 114 108 114 4,322,000
2001/06/14 107 112 106 112 2,372,000
2001/06/13 105 108 105 106 1,425,000
2001/06/12 109 109 105 105 1,846,000
2001/06/11 112 113 108 109 1,672,000
2001/06/08 113 115 111 114 5,341,000
2001/06/07 106 110 105 110 2,098,000
2001/06/06 106 107 105 107 1,087,000
2001/06/05 105 106 104 105 1,134,000
2001/06/04 108 108 105 106 713,000
2001/06/01 106 109 106 108 2,176,000
2001/05/31 106 107 104 106 2,296,000
2001/05/30 110 110 106 107 1,747,000
2001/05/29 107 110 107 109 1,245,000
2001/05/28 111 112 108 110 2,076,000
2001/05/25 114 115 113 113 1,434,000
2001/05/24 117 118 113 113 3,734,000
2001/05/23 117 120 117 118 2,996,000
2001/05/22 119 120 117 117 1,466,000
2001/05/21 118 121 117 118 3,715,000
2001/05/18 116 119 115 116 1,967,000
2001/05/17 119 120 115 116 1,565,000
2001/05/16 119 121 117 117 2,636,000
2001/05/15 115 120 113 118 2,222,000
2001/05/14 120 121 117 117 1,918,000
2001/05/11 124 124 121 123 5,145,000
2001/05/10 118 124 117 121 11,125,000
2001/05/09 110 117 108 117 4,810,000
2001/05/08 118 118 112 114 5,573,000
2001/05/07 125 127 120 120 3,813,000
2001/05/02 127 128 124 127 3,997,000
2001/05/01 125 127 124 127 4,424,000
2001/04/27 126 127 123 124 4,619,000
2001/04/26 130 131 126 126 8,893,000
2001/04/25 124 130 123 130 12,065,000
2001/04/24 127 128 123 125 11,771,000
2001/04/23 120 128 118 128 38,078,000
2001/04/20 107 118 107 118 25,002,000
2001/04/19 110 111 106 107 2,957,000
2001/04/18 108 110 108 110 2,285,000
2001/04/17 112 113 108 110 4,274,000
2001/04/16 108 113 108 113 10,929,000
2001/04/13 107 108 106 108 3,115,000
2001/04/12 109 109 106 107 4,499,000
2001/04/11 106 109 104 109 6,998,000
2001/04/10 105 106 103 105 5,091,000
2001/04/09 102 105 102 105 4,371,000
2001/04/06 108 109 102 102 9,525,000
2001/04/05 105 109 105 107 17,695,000
2001/04/04 99 102 98 102 11,574,000
2001/04/03 94 97 93 95 6,035,000
2001/04/02 94 94 91 91 1,785,000
2001/03/30 93 95 91 91 2,727,000
2001/03/29 92 93 91 91 2,074,000
2001/03/28 94 94 91 91 2,641,000
2001/03/27 93 94 90 92 2,276,000
2001/03/26 91 92 89 92 2,077,000
2001/03/23 89 90 87 90 1,418,000
2001/03/22 90 92 87 89 2,035,000
2001/03/21 86 90 85 90 2,234,000
2001/03/19 84 87 84 85 1,148,000
2001/03/16 83 86 83 84 1,801,000
2001/03/15 81 88 81 88 2,439,000
2001/03/14 88 89 85 85 2,145,000
2001/03/13 88 90 87 90 2,182,000
2001/03/12 92 92 89 89 1,359,000
2001/03/09 88 92 88 92 3,555,000
2001/03/08 90 91 89 89 807,000
2001/03/07 91 92 90 90 1,764,000
2001/03/06 89 93 88 90 2,151,000
2001/03/05 89 91 88 89 2,226,000
2001/03/02 98 98 91 93 2,282,000
2001/03/01 97 98 96 98 2,596,000
2001/02/28 95 98 94 96 3,038,000
2001/02/27 98 99 94 94 2,872,000
2001/02/26 95 100 94 98 7,371,000
2001/02/23 92 93 91 93 4,004,000
2001/02/22 88 91 88 89 1,442,000
2001/02/21 90 90 88 88 1,021,000
2001/02/20 89 90 88 89 1,565,000
2001/02/19 90 92 88 90 1,447,000
2001/02/16 86 92 86 90 3,220,000
2001/02/15 86 88 85 86 1,049,000
2001/02/14 86 88 85 85 1,034,000
2001/02/13 88 89 86 87 1,058,000
2001/02/09 86 88 86 88 1,666,000
2001/02/08 88 89 84 86 3,151,000
2001/02/07 86 92 85 89 14,150,000
2001/02/06 82 83 81 83 2,031,000
2001/02/05 84 84 82 83 1,328,000
2001/02/02 84 84 83 84 801,000
2001/02/01 85 86 83 83 2,870,000
2001/01/31 84 84 82 84 2,000,000
2001/01/30 83 84 82 83 1,192,000
2001/01/29 83 85 82 85 900,000
2001/01/26 83 84 82 82 716,000
2001/01/25 85 86 82 83 1,206,000
2001/01/24 87 88 85 85 700,000
2001/01/23 85 87 84 85 927,000
2001/01/22 84 85 83 84 1,015,000
2001/01/19 83 84 82 82 1,491,000
2001/01/18 83 84 81 82 1,334,000
2001/01/17 83 84 82 83 1,099,000
2001/01/16 84 85 82 85 1,275,000
2001/01/15 86 87 84 84 1,940,000
2001/01/12 81 84 81 84 2,339,000
2001/01/11 81 82 78 80 2,257,000
2001/01/10 82 83 81 82 1,203,000
2001/01/09 83 84 82 83 862,000
2001/01/05 83 84 82 83 1,529,000
2001/01/04 87 87 81 82 2,193,000

このページの先頭へ