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 |
|---|---|---|---|---|---|
| 2006/12/29 | 111 | 113 | 111 | 112 | 4,515,000 |
| 2006/12/28 | 115 | 116 | 111 | 112 | 8,474,500 |
| 2006/12/27 | 116 | 117 | 113 | 114 | 11,568,000 |
| 2006/12/26 | 111 | 115 | 110 | 114 | 10,223,000 |
| 2006/12/25 | 112 | 113 | 110 | 111 | 10,593,500 |
| 2006/12/22 | 115 | 116 | 113 | 113 | 6,690,000 |
| 2006/12/21 | 117 | 117 | 114 | 115 | 8,892,000 |
| 2006/12/20 | 114 | 118 | 114 | 116 | 10,708,000 |
| 2006/12/19 | 118 | 119 | 113 | 114 | 11,853,500 |
| 2006/12/18 | 121 | 122 | 119 | 119 | 6,080,000 |
| 2006/12/15 | 122 | 123 | 121 | 121 | 6,981,000 |
| 2006/12/14 | 121 | 122 | 120 | 121 | 4,604,000 |
| 2006/12/13 | 121 | 121 | 119 | 120 | 5,053,000 |
| 2006/12/12 | 122 | 122 | 119 | 119 | 6,655,000 |
| 2006/12/11 | 121 | 123 | 118 | 122 | 10,139,000 |
| 2006/12/08 | 120 | 122 | 120 | 121 | 6,888,500 |
| 2006/12/07 | 122 | 124 | 121 | 121 | 6,589,500 |
| 2006/12/06 | 122 | 123 | 120 | 121 | 4,089,000 |
| 2006/12/05 | 125 | 125 | 122 | 122 | 6,131,000 |
| 2006/12/04 | 124 | 125 | 122 | 125 | 8,832,000 |
| 2006/12/01 | 121 | 125 | 119 | 124 | 11,720,000 |
| 2006/11/30 | 123 | 124 | 119 | 120 | 9,083,500 |
| 2006/11/29 | 122 | 123 | 120 | 122 | 6,923,500 |
| 2006/11/28 | 115 | 122 | 114 | 119 | 10,552,500 |
| 2006/11/27 | 113 | 117 | 112 | 116 | 5,827,500 |
| 2006/11/24 | 115 | 116 | 110 | 115 | 10,053,000 |
| 2006/11/22 | 109 | 117 | 107 | 117 | 11,710,500 |
| 2006/11/21 | 113 | 115 | 109 | 110 | 11,418,000 |
| 2006/11/20 | 120 | 120 | 111 | 111 | 16,660,000 |
| 2006/11/17 | 125 | 126 | 119 | 120 | 8,673,000 |
| 2006/11/16 | 125 | 127 | 124 | 124 | 6,585,000 |
| 2006/11/15 | 130 | 131 | 123 | 123 | 12,828,000 |
| 2006/11/14 | 129 | 131 | 126 | 131 | 12,601,500 |
| 2006/11/13 | 138 | 142 | 123 | 125 | 52,294,500 |
| 2006/11/10 | 132 | 135 | 131 | 133 | 8,291,000 |
| 2006/11/09 | 133 | 136 | 131 | 132 | 10,291,500 |
| 2006/11/08 | 135 | 135 | 131 | 131 | 7,547,000 |
| 2006/11/07 | 138 | 139 | 134 | 135 | 9,555,500 |
| 2006/11/06 | 135 | 136 | 133 | 136 | 26,379,000 |
| 2006/11/02 | 139 | 139 | 135 | 137 | 15,305,000 |
| 2006/11/01 | 142 | 143 | 140 | 141 | 12,901,000 |
| 2006/10/31 | 145 | 146 | 140 | 144 | 22,572,000 |
| 2006/10/30 | 144 | 147 | 142 | 145 | 28,157,000 |
| 2006/10/27 | 144 | 146 | 138 | 146 | 36,033,000 |
| 2006/10/26 | 143 | 147 | 141 | 143 | 62,285,000 |
| 2006/10/25 | 134 | 140 | 134 | 139 | 57,299,000 |
| 2006/10/24 | 131 | 137 | 130 | 134 | 44,579,500 |
| 2006/10/23 | 130 | 130 | 127 | 127 | 14,641,500 |
| 2006/10/20 | 123 | 131 | 123 | 130 | 28,062,000 |
| 2006/10/19 | 124 | 125 | 122 | 122 | 3,792,500 |
| 2006/10/18 | 121 | 124 | 121 | 123 | 4,734,500 |
| 2006/10/17 | 124 | 126 | 122 | 122 | 6,781,500 |
| 2006/10/16 | 121 | 125 | 120 | 125 | 5,127,500 |
| 2006/10/13 | 118 | 121 | 118 | 120 | 5,932,500 |
| 2006/10/12 | 115 | 118 | 115 | 117 | 4,507,000 |
| 2006/10/11 | 119 | 120 | 115 | 116 | 4,889,500 |
| 2006/10/10 | 118 | 122 | 118 | 119 | 4,473,000 |
| 2006/10/06 | 119 | 120 | 118 | 119 | 3,605,000 |
| 2006/10/05 | 120 | 121 | 117 | 121 | 8,788,000 |
| 2006/10/04 | 124 | 124 | 118 | 118 | 7,054,500 |
| 2006/10/03 | 123 | 125 | 121 | 123 | 6,466,000 |
| 2006/10/02 | 125 | 125 | 123 | 125 | 5,764,500 |
| 2006/09/29 | 124 | 125 | 122 | 124 | 3,693,500 |
| 2006/09/28 | 123 | 124 | 121 | 124 | 3,628,500 |
| 2006/09/27 | 117 | 122 | 116 | 122 | 4,823,500 |
| 2006/09/26 | 117 | 119 | 114 | 115 | 4,962,000 |
| 2006/09/25 | 118 | 118 | 116 | 118 | 4,215,500 |
| 2006/09/22 | 119 | 121 | 118 | 119 | 3,905,500 |
| 2006/09/21 | 123 | 123 | 119 | 122 | 3,324,000 |
| 2006/09/20 | 124 | 125 | 120 | 122 | 4,895,500 |
| 2006/09/19 | 123 | 127 | 123 | 126 | 3,618,000 |
| 2006/09/15 | 124 | 125 | 122 | 123 | 2,729,500 |
| 2006/09/14 | 124 | 127 | 123 | 125 | 5,085,500 |
| 2006/09/13 | 130 | 131 | 123 | 124 | 5,598,500 |
| 2006/09/12 | 132 | 132 | 128 | 129 | 5,661,000 |
| 2006/09/11 | 135 | 135 | 131 | 131 | 5,423,500 |
| 2006/09/08 | 132 | 135 | 132 | 135 | 7,344,000 |
| 2006/09/07 | 133 | 134 | 132 | 133 | 3,015,000 |
| 2006/09/06 | 136 | 137 | 132 | 132 | 11,140,500 |
| 2006/09/05 | 135 | 137 | 135 | 137 | 20,436,500 |
| 2006/09/04 | 133 | 136 | 133 | 134 | 12,688,500 |
| 2006/09/01 | 128 | 132 | 128 | 131 | 7,118,000 |
| 2006/08/31 | 128 | 131 | 128 | 131 | 3,726,500 |
| 2006/08/30 | 130 | 131 | 127 | 128 | 3,334,500 |
| 2006/08/29 | 131 | 131 | 128 | 130 | 3,089,500 |
| 2006/08/28 | 132 | 133 | 130 | 131 | 3,872,000 |
| 2006/08/25 | 132 | 134 | 131 | 132 | 5,187,500 |
| 2006/08/24 | 133 | 135 | 130 | 130 | 6,287,000 |
| 2006/08/23 | 133 | 135 | 132 | 135 | 5,692,500 |
| 2006/08/22 | 131 | 136 | 130 | 135 | 11,486,500 |
| 2006/08/21 | 132 | 133 | 130 | 130 | 4,071,000 |
| 2006/08/18 | 132 | 133 | 131 | 132 | 4,053,500 |
| 2006/08/17 | 134 | 135 | 131 | 132 | 10,096,000 |
| 2006/08/16 | 131 | 135 | 130 | 133 | 18,879,500 |
| 2006/08/15 | 124 | 127 | 123 | 127 | 8,030,500 |
| 2006/08/14 | 120 | 124 | 120 | 123 | 3,490,500 |
| 2006/08/11 | 122 | 122 | 119 | 121 | 5,427,500 |
| 2006/08/10 | 120 | 122 | 119 | 121 | 4,047,000 |
| 2006/08/09 | 119 | 122 | 116 | 122 | 4,165,500 |
| 2006/08/08 | 120 | 121 | 118 | 120 | 2,341,000 |
| 2006/08/07 | 124 | 125 | 120 | 120 | 2,609,500 |
| 2006/08/04 | 124 | 125 | 123 | 124 | 1,911,500 |
| 2006/08/03 | 125 | 125 | 121 | 122 | 5,533,500 |
| 2006/08/02 | 122 | 124 | 121 | 124 | 3,451,000 |
| 2006/08/01 | 121 | 124 | 121 | 123 | 3,633,000 |
| 2006/07/31 | 122 | 123 | 121 | 121 | 4,147,500 |
| 2006/07/28 | 117 | 121 | 115 | 119 | 6,322,000 |
| 2006/07/27 | 115 | 119 | 113 | 118 | 15,212,000 |
| 2006/07/26 | 123 | 123 | 117 | 117 | 5,161,500 |
| 2006/07/25 | 126 | 127 | 122 | 123 | 3,889,000 |
| 2006/07/24 | 126 | 127 | 122 | 125 | 4,740,500 |
| 2006/07/21 | 126 | 128 | 124 | 128 | 4,364,000 |
| 2006/07/20 | 129 | 131 | 127 | 129 | 8,814,500 |
| 2006/07/19 | 120 | 125 | 117 | 122 | 9,326,500 |
| 2006/07/18 | 131 | 132 | 113 | 116 | 10,881,500 |
| 2006/07/14 | 135 | 136 | 133 | 134 | 3,865,000 |
| 2006/07/13 | 135 | 138 | 134 | 137 | 3,842,500 |
| 2006/07/12 | 138 | 140 | 136 | 137 | 2,600,500 |
| 2006/07/11 | 141 | 142 | 138 | 140 | 2,978,500 |
| 2006/07/10 | 138 | 142 | 136 | 142 | 5,027,500 |
| 2006/07/07 | 147 | 147 | 141 | 143 | 4,709,000 |
| 2006/07/06 | 148 | 148 | 145 | 145 | 5,168,500 |
| 2006/07/05 | 149 | 151 | 148 | 149 | 6,410,500 |
| 2006/07/04 | 150 | 151 | 149 | 150 | 4,620,500 |
| 2006/07/03 | 150 | 151 | 149 | 149 | 4,560,500 |
| 2006/06/30 | 151 | 152 | 148 | 150 | 7,393,500 |
| 2006/06/29 | 150 | 151 | 147 | 150 | 6,827,000 |
| 2006/06/28 | 151 | 151 | 149 | 151 | 3,292,000 |
| 2006/06/27 | 154 | 156 | 151 | 152 | 12,673,500 |
| 2006/06/26 | 152 | 155 | 151 | 153 | 5,564,000 |
| 2006/06/23 | 152 | 154 | 151 | 153 | 4,833,000 |
| 2006/06/22 | 154 | 155 | 152 | 153 | 8,500,000 |
| 2006/06/21 | 154 | 154 | 150 | 152 | 7,300,500 |
| 2006/06/20 | 153 | 156 | 151 | 153 | 11,753,000 |
| 2006/06/19 | 154 | 164 | 154 | 155 | 27,395,500 |
| 2006/06/16 | 149 | 152 | 147 | 149 | 7,025,500 |
| 2006/06/15 | 147 | 148 | 142 | 143 | 5,737,500 |
| 2006/06/14 | 136 | 142 | 135 | 140 | 4,656,500 |
| 2006/06/13 | 143 | 144 | 138 | 138 | 4,726,000 |
| 2006/06/12 | 140 | 148 | 138 | 146 | 6,194,000 |
| 2006/06/09 | 135 | 141 | 135 | 141 | 8,677,500 |
| 2006/06/08 | 136 | 139 | 132 | 135 | 8,324,000 |
| 2006/06/07 | 146 | 148 | 139 | 140 | 5,161,000 |
| 2006/06/06 | 144 | 148 | 143 | 148 | 3,483,500 |
| 2006/06/05 | 147 | 152 | 146 | 149 | 3,408,000 |
| 2006/06/02 | 150 | 152 | 135 | 152 | 7,121,500 |
| 2006/06/01 | 156 | 157 | 150 | 152 | 3,291,500 |
| 2006/05/31 | 154 | 157 | 152 | 154 | 3,811,500 |
| 2006/05/30 | 161 | 161 | 157 | 158 | 4,718,000 |
| 2006/05/29 | 163 | 163 | 161 | 162 | 2,048,000 |
| 2006/05/26 | 163 | 164 | 160 | 163 | 3,156,500 |
| 2006/05/25 | 164 | 165 | 161 | 162 | 3,120,500 |
| 2006/05/24 | 162 | 165 | 161 | 165 | 3,738,000 |
| 2006/05/23 | 162 | 165 | 160 | 160 | 3,395,000 |
| 2006/05/22 | 169 | 171 | 162 | 162 | 5,287,500 |
| 2006/05/19 | 164 | 167 | 163 | 167 | 4,755,000 |
| 2006/05/18 | 163 | 166 | 162 | 164 | 6,486,000 |
| 2006/05/17 | 168 | 170 | 164 | 169 | 3,591,500 |
| 2006/05/16 | 169 | 172 | 161 | 162 | 6,293,500 |
| 2006/05/15 | 170 | 171 | 168 | 169 | 3,742,000 |
| 2006/05/12 | 173 | 174 | 170 | 172 | 4,754,000 |
| 2006/05/11 | 179 | 181 | 175 | 176 | 2,562,000 |
| 2006/05/10 | 183 | 183 | 178 | 179 | 3,834,500 |
| 2006/05/09 | 182 | 186 | 181 | 182 | 2,929,000 |
| 2006/05/08 | 182 | 184 | 181 | 183 | 2,820,000 |
| 2006/05/02 | 179 | 180 | 177 | 179 | 2,621,000 |
| 2006/05/01 | 181 | 182 | 177 | 177 | 3,396,500 |
| 2006/04/28 | 184 | 185 | 181 | 181 | 2,480,000 |
| 2006/04/27 | 184 | 186 | 183 | 185 | 2,408,500 |
| 2006/04/26 | 183 | 186 | 182 | 184 | 2,913,500 |
| 2006/04/25 | 182 | 184 | 181 | 182 | 4,700,500 |
| 2006/04/24 | 186 | 187 | 182 | 182 | 3,403,000 |
| 2006/04/21 | 190 | 190 | 187 | 188 | 2,404,000 |
| 2006/04/20 | 191 | 191 | 188 | 188 | 2,413,000 |
| 2006/04/19 | 195 | 196 | 191 | 191 | 3,587,000 |
| 2006/04/18 | 183 | 193 | 182 | 191 | 4,526,000 |
| 2006/04/17 | 192 | 192 | 185 | 185 | 5,177,500 |
| 2006/04/14 | 196 | 196 | 192 | 193 | 2,581,500 |
| 2006/04/13 | 196 | 197 | 193 | 196 | 2,753,500 |
| 2006/04/12 | 196 | 198 | 195 | 195 | 2,920,000 |
| 2006/04/11 | 198 | 198 | 194 | 197 | 3,716,000 |
| 2006/04/10 | 197 | 199 | 195 | 197 | 5,272,000 |
| 2006/04/07 | 199 | 201 | 198 | 199 | 5,739,000 |
| 2006/04/06 | 199 | 202 | 199 | 200 | 5,047,000 |
| 2006/04/05 | 205 | 206 | 198 | 199 | 8,218,500 |
| 2006/04/04 | 200 | 205 | 199 | 203 | 10,968,500 |
| 2006/04/03 | 195 | 201 | 193 | 200 | 7,497,500 |
| 2006/03/31 | 195 | 196 | 193 | 194 | 3,771,000 |
| 2006/03/30 | 196 | 197 | 193 | 194 | 9,720,000 |
| 2006/03/29 | 186 | 194 | 186 | 193 | 14,730,000 |
| 2006/03/28 | 184 | 186 | 183 | 185 | 3,531,000 |
| 2006/03/27 | 185 | 187 | 183 | 184 | 2,800,000 |
| 2006/03/24 | 183 | 184 | 183 | 184 | 1,791,000 |
| 2006/03/23 | 186 | 187 | 182 | 184 | 4,798,500 |
| 2006/03/22 | 181 | 186 | 181 | 184 | 5,778,000 |
| 2006/03/20 | 179 | 182 | 178 | 180 | 2,995,500 |
| 2006/03/17 | 179 | 180 | 177 | 180 | 2,979,500 |
| 2006/03/16 | 182 | 183 | 178 | 178 | 2,240,000 |
| 2006/03/15 | 181 | 183 | 180 | 182 | 2,886,000 |
| 2006/03/14 | 183 | 183 | 180 | 180 | 3,078,500 |
| 2006/03/13 | 182 | 183 | 180 | 182 | 3,792,500 |
| 2006/03/10 | 176 | 183 | 175 | 178 | 10,005,000 |
| 2006/03/09 | 177 | 179 | 172 | 177 | 10,387,500 |
| 2006/03/08 | 164 | 181 | 162 | 178 | 24,713,500 |
| 2006/03/07 | 168 | 168 | 162 | 163 | 7,697,000 |
| 2006/03/06 | 171 | 171 | 165 | 168 | 10,372,500 |
| 2006/03/03 | 177 | 179 | 170 | 171 | 9,628,000 |
| 2006/03/02 | 190 | 192 | 180 | 182 | 15,556,500 |
| 2006/03/01 | 194 | 196 | 185 | 186 | 28,419,500 |
| 2006/02/28 | 210 | 219 | 206 | 219 | 6,029,500 |
| 2006/02/27 | 210 | 212 | 206 | 210 | 3,554,000 |
| 2006/02/24 | 209 | 210 | 206 | 208 | 4,458,500 |
| 2006/02/23 | 206 | 210 | 203 | 209 | 5,669,000 |
| 2006/02/22 | 198 | 203 | 195 | 203 | 5,396,500 |
| 2006/02/21 | 192 | 197 | 190 | 197 | 7,634,000 |
| 2006/02/20 | 191 | 193 | 184 | 191 | 8,130,500 |
| 2006/02/17 | 197 | 200 | 193 | 196 | 3,961,500 |
| 2006/02/16 | 200 | 201 | 196 | 198 | 3,733,500 |
| 2006/02/15 | 207 | 208 | 200 | 201 | 5,187,500 |
| 2006/02/14 | 198 | 204 | 188 | 202 | 12,644,500 |
| 2006/02/13 | 217 | 217 | 204 | 205 | 5,984,000 |
| 2006/02/10 | 222 | 222 | 211 | 219 | 5,837,000 |
| 2006/02/09 | 227 | 228 | 221 | 222 | 4,214,000 |
| 2006/02/08 | 229 | 230 | 221 | 226 | 6,002,000 |
| 2006/02/07 | 228 | 233 | 227 | 231 | 3,946,000 |
| 2006/02/06 | 230 | 232 | 227 | 228 | 4,365,500 |
| 2006/02/03 | 228 | 231 | 228 | 229 | 4,579,000 |
| 2006/02/02 | 235 | 235 | 231 | 232 | 3,555,500 |
| 2006/02/01 | 233 | 234 | 230 | 230 | 6,207,500 |
| 2006/01/31 | 235 | 236 | 229 | 235 | 6,684,000 |
| 2006/01/30 | 239 | 241 | 231 | 235 | 10,571,000 |
| 2006/01/27 | 223 | 235 | 222 | 234 | 13,885,000 |
| 2006/01/26 | 222 | 224 | 217 | 218 | 5,925,000 |
| 2006/01/25 | 220 | 228 | 216 | 219 | 10,561,500 |
| 2006/01/24 | 217 | 223 | 217 | 220 | 3,127,500 |
| 2006/01/23 | 214 | 223 | 210 | 215 | 5,347,000 |
| 2006/01/20 | 238 | 238 | 222 | 224 | 7,367,000 |
| 2006/01/19 | 224 | 240 | 222 | 232 | 13,480,000 |
| 2006/01/18 | 238 | 238 | 208 | 224 | 11,647,000 |
| 2006/01/17 | 246 | 252 | 241 | 241 | 5,128,000 |
| 2006/01/16 | 249 | 254 | 244 | 253 | 5,316,000 |
| 2006/01/13 | 249 | 251 | 247 | 251 | 4,789,000 |
| 2006/01/12 | 250 | 251 | 246 | 248 | 4,092,000 |
| 2006/01/11 | 252 | 252 | 244 | 248 | 7,466,500 |
| 2006/01/10 | 261 | 261 | 253 | 253 | 7,530,000 |
| 2006/01/06 | 257 | 261 | 253 | 259 | 12,582,000 |
| 2006/01/05 | 267 | 273 | 252 | 255 | 34,380,000 |
| 2006/01/04 | 244 | 264 | 243 | 263 | 26,116,000 |