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 |