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 |
|---|---|---|---|---|---|
| 2002/12/30 | 25 | 25 | 24 | 25 | 1,602,000 |
| 2002/12/27 | 24 | 25 | 23 | 25 | 2,955,000 |
| 2002/12/26 | 23 | 24 | 22 | 24 | 1,878,000 |
| 2002/12/25 | 24 | 24 | 22 | 22 | 2,709,000 |
| 2002/12/24 | 24 | 25 | 23 | 23 | 3,518,000 |
| 2002/12/20 | 22 | 24 | 22 | 24 | 2,769,000 |
| 2002/12/19 | 23 | 24 | 22 | 22 | 2,210,000 |
| 2002/12/18 | 24 | 25 | 23 | 23 | 2,739,000 |
| 2002/12/17 | 25 | 26 | 24 | 24 | 1,811,000 |
| 2002/12/16 | 24 | 25 | 24 | 25 | 2,529,000 |
| 2002/12/13 | 25 | 26 | 24 | 24 | 4,151,000 |
| 2002/12/12 | 25 | 26 | 24 | 26 | 3,259,000 |
| 2002/12/11 | 24 | 25 | 24 | 24 | 1,541,000 |
| 2002/12/10 | 24 | 25 | 24 | 24 | 1,560,000 |
| 2002/12/09 | 25 | 26 | 24 | 25 | 3,019,000 |
| 2002/12/06 | 26 | 27 | 25 | 25 | 2,953,000 |
| 2002/12/05 | 25 | 26 | 25 | 26 | 840,000 |
| 2002/12/04 | 26 | 26 | 25 | 26 | 1,351,000 |
| 2002/12/03 | 27 | 27 | 26 | 26 | 1,238,000 |
| 2002/12/02 | 27 | 27 | 25 | 27 | 1,878,000 |
| 2002/11/29 | 25 | 27 | 25 | 27 | 3,004,000 |
| 2002/11/28 | 27 | 27 | 25 | 26 | 3,635,000 |
| 2002/11/27 | 26 | 27 | 25 | 26 | 2,496,000 |
| 2002/11/26 | 27 | 28 | 26 | 27 | 2,194,000 |
| 2002/11/25 | 26 | 28 | 25 | 27 | 5,777,000 |
| 2002/11/22 | 26 | 26 | 24 | 26 | 6,088,000 |
| 2002/11/21 | 25 | 26 | 23 | 26 | 7,801,000 |
| 2002/11/20 | 19 | 25 | 19 | 24 | 9,981,000 |
| 2002/11/19 | 20 | 20 | 19 | 19 | 4,547,000 |
| 2002/11/18 | 25 | 26 | 19 | 21 | 13,793,000 |
| 2002/11/15 | 26 | 27 | 25 | 26 | 3,402,000 |
| 2002/11/14 | 26 | 26 | 25 | 26 | 5,305,000 |
| 2002/11/13 | 26 | 27 | 25 | 25 | 2,949,000 |
| 2002/11/12 | 25 | 26 | 25 | 26 | 2,659,000 |
| 2002/11/11 | 27 | 28 | 25 | 26 | 6,929,000 |
| 2002/11/08 | 28 | 29 | 27 | 27 | 9,039,000 |
| 2002/11/07 | 31 | 32 | 26 | 30 | 36,444,000 |
| 2002/11/06 | 40 | 41 | 39 | 41 | 2,351,000 |
| 2002/11/05 | 40 | 41 | 38 | 39 | 3,432,000 |
| 2002/11/01 | 41 | 42 | 40 | 42 | 1,313,000 |
| 2002/10/31 | 43 | 43 | 41 | 41 | 1,175,000 |
| 2002/10/30 | 41 | 43 | 41 | 43 | 1,169,000 |
| 2002/10/29 | 41 | 42 | 41 | 41 | 802,000 |
| 2002/10/28 | 42 | 42 | 41 | 42 | 811,000 |
| 2002/10/25 | 42 | 43 | 41 | 41 | 1,198,000 |
| 2002/10/24 | 42 | 43 | 41 | 41 | 591,000 |
| 2002/10/23 | 41 | 43 | 40 | 43 | 1,443,000 |
| 2002/10/22 | 44 | 44 | 41 | 41 | 2,070,000 |
| 2002/10/21 | 44 | 44 | 43 | 43 | 826,000 |
| 2002/10/18 | 43 | 44 | 42 | 44 | 1,323,000 |
| 2002/10/17 | 42 | 44 | 42 | 43 | 1,777,000 |
| 2002/10/16 | 45 | 45 | 42 | 42 | 2,448,000 |
| 2002/10/15 | 42 | 44 | 42 | 44 | 2,997,000 |
| 2002/10/11 | 41 | 42 | 40 | 40 | 5,509,000 |
| 2002/10/10 | 41 | 42 | 39 | 40 | 3,734,000 |
| 2002/10/09 | 43 | 44 | 42 | 43 | 2,137,000 |
| 2002/10/08 | 45 | 45 | 42 | 43 | 3,150,000 |
| 2002/10/07 | 48 | 49 | 45 | 45 | 2,049,000 |
| 2002/10/04 | 50 | 51 | 49 | 50 | 2,135,000 |
| 2002/10/03 | 52 | 53 | 51 | 51 | 1,524,000 |
| 2002/10/02 | 54 | 54 | 52 | 52 | 1,503,000 |
| 2002/10/01 | 54 | 54 | 53 | 54 | 1,102,000 |
| 2002/09/30 | 54 | 55 | 53 | 55 | 828,000 |
| 2002/09/27 | 54 | 55 | 53 | 55 | 1,222,000 |
| 2002/09/26 | 54 | 54 | 53 | 54 | 799,000 |
| 2002/09/25 | 54 | 54 | 52 | 54 | 790,000 |
| 2002/09/24 | 53 | 54 | 52 | 54 | 1,235,000 |
| 2002/09/20 | 53 | 54 | 52 | 54 | 2,132,000 |
| 2002/09/19 | 55 | 56 | 53 | 54 | 2,913,000 |
| 2002/09/18 | 54 | 54 | 53 | 53 | 1,148,000 |
| 2002/09/17 | 53 | 55 | 53 | 55 | 2,190,000 |
| 2002/09/13 | 53 | 54 | 52 | 54 | 4,529,000 |
| 2002/09/12 | 53 | 54 | 53 | 53 | 988,000 |
| 2002/09/11 | 53 | 54 | 53 | 54 | 1,029,000 |
| 2002/09/10 | 53 | 55 | 52 | 53 | 1,913,000 |
| 2002/09/09 | 54 | 55 | 52 | 52 | 2,330,000 |
| 2002/09/06 | 55 | 56 | 52 | 54 | 3,159,000 |
| 2002/09/05 | 56 | 57 | 55 | 55 | 1,238,000 |
| 2002/09/04 | 57 | 58 | 55 | 55 | 2,523,000 |
| 2002/09/03 | 58 | 59 | 58 | 58 | 1,797,000 |
| 2002/09/02 | 60 | 61 | 58 | 58 | 1,060,000 |
| 2002/08/30 | 60 | 61 | 59 | 60 | 629,000 |
| 2002/08/29 | 60 | 61 | 59 | 59 | 1,659,000 |
| 2002/08/28 | 61 | 62 | 59 | 59 | 1,477,000 |
| 2002/08/27 | 61 | 62 | 60 | 60 | 1,179,000 |
| 2002/08/26 | 61 | 62 | 61 | 62 | 1,157,000 |
| 2002/08/23 | 62 | 63 | 61 | 62 | 1,708,000 |
| 2002/08/22 | 59 | 61 | 59 | 60 | 1,513,000 |
| 2002/08/21 | 59 | 60 | 59 | 59 | 926,000 |
| 2002/08/20 | 61 | 62 | 59 | 59 | 2,402,000 |
| 2002/08/19 | 62 | 62 | 61 | 61 | 802,000 |
| 2002/08/16 | 63 | 63 | 62 | 62 | 659,000 |
| 2002/08/15 | 63 | 64 | 62 | 63 | 1,183,000 |
| 2002/08/14 | 61 | 63 | 61 | 63 | 794,000 |
| 2002/08/13 | 62 | 63 | 61 | 61 | 1,020,000 |
| 2002/08/12 | 63 | 64 | 63 | 63 | 525,000 |
| 2002/08/09 | 64 | 65 | 63 | 65 | 1,543,000 |
| 2002/08/08 | 63 | 64 | 62 | 64 | 962,000 |
| 2002/08/07 | 62 | 63 | 61 | 63 | 1,537,000 |
| 2002/08/06 | 61 | 62 | 61 | 62 | 1,057,000 |
| 2002/08/05 | 61 | 63 | 61 | 63 | 964,000 |
| 2002/08/02 | 63 | 63 | 61 | 62 | 1,979,000 |
| 2002/08/01 | 64 | 64 | 62 | 64 | 847,000 |
| 2002/07/31 | 64 | 64 | 62 | 62 | 851,000 |
| 2002/07/30 | 64 | 65 | 63 | 63 | 1,523,000 |
| 2002/07/29 | 64 | 65 | 62 | 62 | 1,326,000 |
| 2002/07/26 | 64 | 65 | 63 | 63 | 1,204,000 |
| 2002/07/25 | 66 | 67 | 63 | 63 | 1,449,000 |
| 2002/07/24 | 65 | 66 | 63 | 63 | 1,468,000 |
| 2002/07/23 | 63 | 66 | 62 | 65 | 1,934,000 |
| 2002/07/22 | 62 | 66 | 62 | 65 | 5,865,000 |
| 2002/07/19 | 69 | 69 | 68 | 68 | 681,000 |
| 2002/07/18 | 68 | 70 | 68 | 68 | 934,000 |
| 2002/07/17 | 68 | 69 | 67 | 69 | 1,520,000 |
| 2002/07/16 | 69 | 70 | 69 | 69 | 1,160,000 |
| 2002/07/15 | 70 | 71 | 69 | 69 | 1,269,000 |
| 2002/07/12 | 72 | 72 | 70 | 70 | 2,118,000 |
| 2002/07/11 | 72 | 72 | 71 | 72 | 1,800,000 |
| 2002/07/10 | 73 | 74 | 72 | 72 | 1,252,000 |
| 2002/07/09 | 73 | 74 | 72 | 74 | 1,265,000 |
| 2002/07/08 | 75 | 76 | 73 | 73 | 977,000 |
| 2002/07/05 | 73 | 75 | 73 | 75 | 1,514,000 |
| 2002/07/04 | 75 | 76 | 72 | 73 | 1,725,000 |
| 2002/07/03 | 71 | 75 | 71 | 75 | 3,502,000 |
| 2002/07/02 | 71 | 72 | 70 | 71 | 1,054,000 |
| 2002/07/01 | 72 | 73 | 70 | 72 | 2,255,000 |
| 2002/06/28 | 70 | 71 | 69 | 70 | 1,133,000 |
| 2002/06/27 | 70 | 70 | 68 | 70 | 1,355,000 |
| 2002/06/26 | 71 | 71 | 68 | 68 | 3,096,000 |
| 2002/06/25 | 73 | 73 | 71 | 73 | 2,391,000 |
| 2002/06/24 | 70 | 72 | 70 | 71 | 2,353,000 |
| 2002/06/21 | 71 | 72 | 71 | 71 | 1,168,000 |
| 2002/06/20 | 70 | 73 | 70 | 72 | 3,988,000 |
| 2002/06/19 | 72 | 74 | 70 | 70 | 3,409,000 |
| 2002/06/18 | 72 | 73 | 70 | 71 | 1,582,000 |
| 2002/06/17 | 72 | 73 | 69 | 70 | 2,778,000 |
| 2002/06/14 | 75 | 76 | 72 | 74 | 4,995,000 |
| 2002/06/13 | 78 | 78 | 75 | 76 | 1,987,000 |
| 2002/06/12 | 78 | 78 | 76 | 78 | 1,457,000 |
| 2002/06/11 | 78 | 79 | 78 | 78 | 663,000 |
| 2002/06/10 | 80 | 80 | 78 | 78 | 1,059,000 |
| 2002/06/07 | 78 | 80 | 78 | 79 | 1,844,000 |
| 2002/06/06 | 82 | 82 | 79 | 79 | 5,291,000 |
| 2002/06/05 | 82 | 84 | 81 | 81 | 5,386,000 |
| 2002/06/04 | 83 | 84 | 82 | 82 | 1,884,000 |
| 2002/06/03 | 82 | 84 | 82 | 83 | 1,949,000 |
| 2002/05/31 | 83 | 84 | 82 | 84 | 1,101,000 |
| 2002/05/30 | 84 | 85 | 82 | 82 | 2,349,000 |
| 2002/05/29 | 85 | 86 | 84 | 84 | 2,039,000 |
| 2002/05/28 | 86 | 87 | 85 | 87 | 2,451,000 |
| 2002/05/27 | 84 | 88 | 83 | 85 | 4,494,000 |
| 2002/05/24 | 82 | 85 | 82 | 83 | 7,429,000 |
| 2002/05/23 | 87 | 90 | 86 | 89 | 13,630,000 |
| 2002/05/22 | 82 | 86 | 81 | 84 | 10,019,000 |
| 2002/05/21 | 77 | 82 | 77 | 81 | 7,308,000 |
| 2002/05/20 | 79 | 79 | 76 | 78 | 3,809,000 |
| 2002/05/17 | 75 | 77 | 74 | 77 | 3,395,000 |
| 2002/05/16 | 72 | 75 | 72 | 75 | 3,236,000 |
| 2002/05/15 | 75 | 76 | 72 | 72 | 3,772,000 |
| 2002/05/14 | 76 | 77 | 73 | 74 | 3,495,000 |
| 2002/05/13 | 76 | 77 | 75 | 76 | 1,141,000 |
| 2002/05/10 | 76 | 78 | 75 | 77 | 6,734,000 |
| 2002/05/09 | 77 | 77 | 75 | 75 | 2,150,000 |
| 2002/05/08 | 75 | 77 | 75 | 76 | 2,310,000 |
| 2002/05/07 | 77 | 77 | 74 | 74 | 1,344,000 |
| 2002/05/02 | 77 | 78 | 76 | 77 | 1,657,000 |
| 2002/05/01 | 74 | 77 | 74 | 75 | 1,970,000 |
| 2002/04/30 | 75 | 76 | 74 | 74 | 1,818,000 |
| 2002/04/26 | 78 | 78 | 75 | 76 | 2,613,000 |
| 2002/04/25 | 79 | 80 | 78 | 78 | 1,765,000 |
| 2002/04/24 | 80 | 81 | 78 | 79 | 3,289,000 |
| 2002/04/23 | 78 | 82 | 77 | 80 | 11,793,000 |
| 2002/04/22 | 77 | 79 | 76 | 77 | 4,792,000 |
| 2002/04/19 | 77 | 78 | 76 | 77 | 3,473,000 |
| 2002/04/18 | 74 | 77 | 73 | 77 | 4,212,000 |
| 2002/04/17 | 75 | 75 | 73 | 75 | 1,702,000 |
| 2002/04/16 | 72 | 74 | 72 | 74 | 1,375,000 |
| 2002/04/15 | 72 | 73 | 71 | 73 | 1,030,000 |
| 2002/04/12 | 73 | 74 | 71 | 71 | 2,351,000 |
| 2002/04/11 | 75 | 75 | 73 | 74 | 1,321,000 |
| 2002/04/10 | 72 | 75 | 72 | 75 | 2,577,000 |
| 2002/04/09 | 76 | 77 | 72 | 74 | 4,509,000 |
| 2002/04/08 | 79 | 79 | 76 | 77 | 3,458,000 |
| 2002/04/05 | 75 | 79 | 75 | 79 | 14,957,000 |
| 2002/04/04 | 72 | 74 | 70 | 71 | 7,820,000 |
| 2002/04/03 | 66 | 69 | 66 | 69 | 1,427,000 |
| 2002/04/02 | 66 | 67 | 65 | 66 | 1,226,000 |
| 2002/04/01 | 67 | 68 | 66 | 66 | 843,000 |
| 2002/03/29 | 68 | 69 | 67 | 67 | 790,000 |
| 2002/03/28 | 68 | 69 | 68 | 68 | 677,000 |
| 2002/03/27 | 68 | 69 | 67 | 69 | 750,000 |
| 2002/03/26 | 69 | 70 | 68 | 69 | 967,000 |
| 2002/03/25 | 69 | 70 | 67 | 69 | 1,909,000 |
| 2002/03/22 | 71 | 71 | 69 | 69 | 2,012,000 |
| 2002/03/20 | 70 | 72 | 70 | 70 | 1,793,000 |
| 2002/03/19 | 70 | 72 | 70 | 72 | 1,811,000 |
| 2002/03/18 | 72 | 73 | 70 | 70 | 1,925,000 |
| 2002/03/15 | 71 | 71 | 70 | 70 | 921,000 |
| 2002/03/14 | 70 | 71 | 69 | 70 | 1,552,000 |
| 2002/03/13 | 72 | 73 | 70 | 70 | 2,564,000 |
| 2002/03/12 | 72 | 73 | 71 | 73 | 2,798,000 |
| 2002/03/11 | 72 | 73 | 70 | 72 | 1,901,000 |
| 2002/03/08 | 72 | 74 | 71 | 73 | 5,457,000 |
| 2002/03/07 | 71 | 72 | 70 | 72 | 3,567,000 |
| 2002/03/06 | 71 | 73 | 69 | 69 | 3,613,000 |
| 2002/03/05 | 75 | 76 | 69 | 70 | 6,265,000 |
| 2002/03/04 | 70 | 75 | 69 | 75 | 7,278,000 |
| 2002/03/01 | 60 | 68 | 60 | 68 | 8,858,000 |
| 2002/02/28 | 61 | 62 | 59 | 59 | 3,789,000 |
| 2002/02/27 | 59 | 60 | 58 | 60 | 2,815,000 |
| 2002/02/26 | 59 | 59 | 57 | 58 | 1,138,000 |
| 2002/02/25 | 59 | 59 | 58 | 58 | 838,000 |
| 2002/02/22 | 58 | 59 | 57 | 59 | 2,258,000 |
| 2002/02/21 | 58 | 60 | 57 | 60 | 2,313,000 |
| 2002/02/20 | 58 | 59 | 57 | 58 | 962,000 |
| 2002/02/19 | 59 | 60 | 57 | 57 | 2,086,000 |
| 2002/02/18 | 60 | 60 | 59 | 60 | 934,000 |
| 2002/02/15 | 60 | 61 | 58 | 59 | 2,039,000 |
| 2002/02/14 | 60 | 61 | 59 | 61 | 2,656,000 |
| 2002/02/13 | 59 | 60 | 58 | 58 | 2,439,000 |
| 2002/02/12 | 58 | 60 | 57 | 58 | 4,672,000 |
| 2002/02/08 | 56 | 57 | 56 | 56 | 2,378,000 |
| 2002/02/07 | 56 | 57 | 56 | 56 | 966,000 |
| 2002/02/06 | 56 | 57 | 55 | 56 | 1,065,000 |
| 2002/02/05 | 57 | 57 | 56 | 56 | 1,105,000 |
| 2002/02/04 | 56 | 57 | 56 | 57 | 968,000 |
| 2002/02/01 | 58 | 59 | 56 | 57 | 3,362,000 |
| 2002/01/31 | 58 | 59 | 57 | 58 | 1,594,000 |
| 2002/01/30 | 59 | 59 | 57 | 57 | 2,659,000 |
| 2002/01/29 | 58 | 59 | 58 | 58 | 1,001,000 |
| 2002/01/28 | 59 | 60 | 58 | 58 | 2,221,000 |
| 2002/01/25 | 60 | 60 | 58 | 58 | 1,652,000 |
| 2002/01/24 | 58 | 60 | 58 | 59 | 1,292,000 |
| 2002/01/23 | 59 | 60 | 58 | 58 | 1,011,000 |
| 2002/01/22 | 61 | 61 | 58 | 59 | 1,700,000 |
| 2002/01/21 | 61 | 62 | 59 | 60 | 1,960,000 |
| 2002/01/18 | 59 | 60 | 58 | 60 | 1,325,000 |
| 2002/01/17 | 60 | 61 | 59 | 59 | 1,125,000 |
| 2002/01/16 | 59 | 60 | 58 | 60 | 972,000 |
| 2002/01/15 | 60 | 60 | 57 | 57 | 2,553,000 |
| 2002/01/11 | 63 | 64 | 61 | 61 | 2,547,000 |
| 2002/01/10 | 62 | 64 | 61 | 63 | 4,111,000 |
| 2002/01/09 | 61 | 62 | 60 | 60 | 1,550,000 |
| 2002/01/08 | 63 | 64 | 60 | 61 | 2,293,000 |
| 2002/01/07 | 63 | 63 | 62 | 63 | 1,320,000 |
| 2002/01/04 | 63 | 63 | 61 | 62 | 587,000 |