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
2009/12/30 128 129 126 126 1,561,000
2009/12/29 128 129 127 128 2,893,500
2009/12/28 126 129 126 129 4,179,500
2009/12/25 127 127 125 125 2,414,000
2009/12/24 128 128 127 128 2,278,000
2009/12/22 125 128 125 128 3,777,000
2009/12/21 125 126 124 125 1,802,000
2009/12/18 125 126 124 126 3,704,000
2009/12/17 126 127 126 127 1,233,000
2009/12/16 128 129 121 125 8,640,000
2009/12/15 127 128 126 127 2,012,000
2009/12/14 127 128 125 127 2,558,000
2009/12/11 127 128 124 128 5,463,500
2009/12/10 126 128 125 126 3,938,500
2009/12/09 126 127 126 127 1,598,500
2009/12/08 127 129 126 128 4,113,500
2009/12/07 130 131 127 129 5,442,000
2009/12/04 129 130 127 127 3,549,500
2009/12/03 126 129 125 129 4,575,000
2009/12/02 124 126 123 125 4,674,000
2009/12/01 120 124 120 124 4,756,000
2009/11/30 117 122 117 121 5,656,000
2009/11/27 120 122 116 117 6,446,000
2009/11/26 121 124 121 124 4,538,000
2009/11/25 121 123 120 123 5,723,500
2009/11/24 123 125 122 122 2,177,500
2009/11/20 120 123 120 123 2,471,000
2009/11/19 124 125 120 123 5,149,500
2009/11/18 122 125 121 124 5,327,500
2009/11/17 129 129 121 122 7,797,000
2009/11/16 128 131 127 130 7,490,500
2009/11/13 126 129 126 129 8,851,500
2009/11/12 126 126 124 126 3,140,000
2009/11/11 125 128 125 125 5,164,500
2009/11/10 126 127 126 126 2,997,000
2009/11/09 125 127 124 126 5,298,000
2009/11/06 122 126 121 125 13,685,500
2009/11/05 120 121 116 119 3,848,500
2009/11/04 117 121 116 121 2,519,000
2009/11/02 116 119 115 118 2,900,000
2009/10/30 120 122 119 120 4,026,500
2009/10/29 116 118 115 118 4,236,500
2009/10/28 117 118 115 118 3,947,500
2009/10/27 120 121 118 118 3,666,000
2009/10/26 122 124 121 122 6,860,500
2009/10/23 119 120 117 118 7,475,000
2009/10/22 115 117 114 115 2,514,000
2009/10/21 112 118 111 118 6,197,500
2009/10/20 112 113 111 112 1,878,500
2009/10/19 113 113 110 111 3,637,000
2009/10/16 113 114 113 113 1,437,000
2009/10/15 113 115 113 113 3,863,000
2009/10/14 113 113 110 112 2,072,500
2009/10/13 113 114 111 112 2,589,500
2009/10/09 107 110 106 109 3,581,500
2009/10/08 107 108 105 105 2,342,000
2009/10/07 103 107 103 106 4,912,500
2009/10/06 103 105 103 104 2,662,000
2009/10/05 105 106 100 101 4,176,500
2009/10/02 110 111 105 107 6,642,000
2009/10/01 112 113 112 113 1,179,000
2009/09/30 112 114 112 114 1,104,000
2009/09/29 114 115 113 113 1,621,500
2009/09/28 113 114 112 113 1,778,500
2009/09/25 117 117 114 116 1,810,500
2009/09/24 117 118 116 118 2,551,500
2009/09/18 116 117 115 116 2,293,500
2009/09/17 117 119 116 118 3,835,500
2009/09/16 115 117 115 116 2,489,000
2009/09/15 118 119 111 114 6,400,500
2009/09/14 118 118 117 117 1,333,500
2009/09/11 122 123 119 119 5,854,000
2009/09/10 117 122 117 122 4,395,000
2009/09/09 120 120 116 116 1,880,500
2009/09/08 119 121 119 119 2,118,000
2009/09/07 118 121 117 121 3,577,000
2009/09/04 118 119 115 115 2,760,000
2009/09/03 121 122 116 117 5,477,000
2009/09/02 123 123 122 122 1,521,000
2009/09/01 124 126 123 125 2,414,000
2009/08/31 125 126 123 124 2,521,000
2009/08/28 127 127 123 124 5,701,000
2009/08/27 127 128 125 127 2,523,500
2009/08/26 125 129 125 129 5,320,500
2009/08/25 126 126 125 126 1,973,500
2009/08/24 126 127 125 127 3,229,000
2009/08/21 126 127 123 124 3,156,000
2009/08/20 124 127 123 127 3,500,000
2009/08/19 125 126 123 124 2,586,500
2009/08/18 123 126 122 125 3,933,500
2009/08/17 129 129 124 124 5,415,500
2009/08/14 129 131 128 130 8,758,500
2009/08/13 128 129 127 129 2,588,500
2009/08/12 128 129 125 127 4,948,000
2009/08/11 128 130 127 130 7,157,500
2009/08/10 128 129 126 128 6,405,000
2009/08/07 127 128 123 124 7,467,500
2009/08/06 122 131 122 129 13,009,500
2009/08/05 121 124 121 121 3,007,000
2009/08/04 123 124 120 121 3,622,000
2009/08/03 121 122 120 120 1,638,500
2009/07/31 124 124 121 122 4,985,500
2009/07/30 124 125 122 123 1,802,500
2009/07/29 123 125 120 124 3,206,000
2009/07/28 126 127 124 126 3,570,000
2009/07/27 125 128 124 127 6,674,500
2009/07/24 126 126 122 123 2,509,500
2009/07/23 123 127 122 124 4,393,000
2009/07/22 124 125 121 124 4,951,000
2009/07/21 119 125 118 125 5,933,000
2009/07/17 116 118 113 118 6,146,000
2009/07/16 118 118 114 115 2,871,000
2009/07/15 113 115 112 113 2,402,500
2009/07/14 107 113 106 113 5,948,500
2009/07/13 111 112 105 105 4,106,500
2009/07/10 112 114 110 110 6,206,000
2009/07/09 110 113 109 112 3,663,000
2009/07/08 115 116 110 112 7,486,500
2009/07/07 121 121 116 117 3,682,000
2009/07/06 124 124 119 119 6,795,000
2009/07/03 122 123 120 123 6,948,000
2009/07/02 129 129 123 124 5,877,000
2009/07/01 129 131 125 129 4,945,000
2009/06/30 130 130 129 130 2,227,500
2009/06/29 132 133 127 128 8,168,000
2009/06/26 129 132 127 131 8,365,500
2009/06/25 126 129 124 128 9,031,500
2009/06/24 127 128 124 124 8,207,500
2009/06/23 123 125 122 124 7,821,500
2009/06/22 119 128 119 128 11,386,000
2009/06/19 119 120 118 120 5,787,000
2009/06/18 120 120 116 118 4,721,500
2009/06/17 117 120 117 120 3,380,500
2009/06/16 120 122 117 118 4,736,000
2009/06/15 119 122 118 122 9,624,500
2009/06/12 120 120 117 119 6,152,000
2009/06/11 118 118 116 117 3,921,500
2009/06/10 116 119 116 117 11,862,000
2009/06/09 114 117 113 115 6,677,000
2009/06/08 112 114 112 114 3,524,500
2009/06/05 114 115 111 112 5,282,500
2009/06/04 112 115 112 113 7,153,000
2009/06/03 114 115 112 114 5,606,000
2009/06/02 112 115 111 111 11,194,000
2009/06/01 109 112 108 110 3,705,000
2009/05/29 109 110 107 109 3,902,000
2009/05/28 106 109 106 108 3,474,000
2009/05/27 106 109 106 108 4,417,000
2009/05/26 105 106 104 105 1,927,500
2009/05/25 104 105 103 104 3,075,000
2009/05/22 102 104 101 102 4,434,500
2009/05/21 105 105 103 104 2,170,500
2009/05/20 105 105 104 105 2,720,000
2009/05/19 107 107 103 104 3,982,000
2009/05/18 106 107 102 104 4,873,500
2009/05/15 111 112 107 109 8,376,500
2009/05/14 111 117 111 113 10,583,000
2009/05/13 111 113 110 111 5,356,000
2009/05/12 110 112 110 110 1,501,000
2009/05/11 113 115 110 112 5,197,500
2009/05/08 110 115 110 113 6,730,500
2009/05/07 108 111 106 111 9,592,000
2009/05/01 103 105 103 105 6,486,000
2009/04/30 99 102 98 101 4,860,000
2009/04/28 99 100 98 99 2,033,500
2009/04/27 99 101 98 100 2,320,500
2009/04/24 99 101 98 99 3,251,500
2009/04/23 102 102 99 102 3,951,000
2009/04/22 104 104 101 101 2,809,500
2009/04/21 103 103 101 102 3,911,000
2009/04/20 105 107 103 105 3,905,000
2009/04/17 101 105 99 103 9,719,000
2009/04/16 99 102 97 98 5,006,000
2009/04/15 98 100 97 98 3,606,000
2009/04/14 101 101 97 98 4,285,000
2009/04/13 99 102 98 100 6,542,000
2009/04/10 97 102 96 99 8,804,500
2009/04/09 87 95 87 94 7,930,000
2009/04/08 88 88 85 86 5,823,500
2009/04/07 87 91 86 89 10,297,000
2009/04/06 86 88 85 88 7,808,500
2009/04/03 86 87 83 85 4,048,500
2009/04/02 83 86 81 86 8,312,000
2009/04/01 80 82 80 80 2,124,500
2009/03/31 80 82 79 79 3,840,500
2009/03/30 85 86 80 80 4,417,000
2009/03/27 87 88 84 84 4,006,500
2009/03/26 85 88 84 87 5,711,500
2009/03/25 84 85 82 85 4,807,500
2009/03/24 83 85 82 85 7,036,000
2009/03/23 79 82 78 82 4,931,500
2009/03/19 81 81 79 80 2,193,000
2009/03/18 80 81 79 80 1,904,000
2009/03/17 79 80 78 80 2,746,000
2009/03/16 81 82 79 79 3,581,000
2009/03/13 80 81 79 81 5,053,000
2009/03/12 78 80 78 79 2,025,500
2009/03/11 79 80 78 79 2,283,000
2009/03/10 75 77 75 77 1,221,000
2009/03/09 78 78 75 75 2,485,500
2009/03/06 75 79 74 77 3,866,000
2009/03/05 80 81 78 79 4,503,500
2009/03/04 74 77 74 77 2,874,500
2009/03/03 73 76 72 76 2,693,500
2009/03/02 78 79 74 75 5,109,000
2009/02/27 79 80 78 80 1,496,000
2009/02/26 81 82 78 79 3,722,500
2009/02/25 81 81 79 81 1,824,500
2009/02/24 78 78 76 77 1,901,000
2009/02/23 77 79 76 79 1,976,500
2009/02/20 83 84 78 78 3,859,500
2009/02/19 85 86 83 83 1,906,000
2009/02/18 85 86 83 83 3,193,500
2009/02/17 86 87 85 86 2,288,000
2009/02/16 86 87 85 87 2,563,000
2009/02/13 86 87 85 85 3,058,500
2009/02/12 84 86 84 86 2,444,500
2009/02/10 86 87 85 86 2,587,500
2009/02/09 86 87 86 87 2,342,500
2009/02/06 86 87 85 85 2,319,000
2009/02/05 85 88 84 85 5,572,000
2009/02/04 84 86 83 86 2,475,000
2009/02/03 82 85 82 84 1,760,500
2009/02/02 85 86 83 83 3,096,500
2009/01/30 85 88 85 86 3,511,000
2009/01/29 87 88 85 86 5,050,500
2009/01/28 84 86 83 86 3,664,500
2009/01/27 81 85 80 85 4,629,000
2009/01/26 81 82 79 80 2,758,500
2009/01/23 83 83 80 81 2,651,500
2009/01/22 84 84 82 84 2,482,000
2009/01/21 83 84 82 83 2,182,500
2009/01/20 85 85 83 83 2,060,500
2009/01/19 86 87 85 85 1,965,000
2009/01/16 87 87 84 85 4,208,500
2009/01/15 84 85 83 84 3,410,000
2009/01/14 84 88 84 86 4,657,500
2009/01/13 83 84 82 83 2,046,500
2009/01/09 87 88 85 85 5,377,000
2009/01/08 86 88 86 86 3,099,500
2009/01/07 89 91 88 89 6,202,500
2009/01/06 85 89 84 89 10,000,000
2009/01/05 84 85 82 83 3,736,000

このページの先頭へ