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 |
|---|---|---|---|---|---|
| 2010/12/30 | 123 | 123 | 121 | 123 | 2,995,500 |
| 2010/12/29 | 122 | 123 | 122 | 123 | 1,781,500 |
| 2010/12/28 | 119 | 124 | 118 | 123 | 7,127,500 |
| 2010/12/27 | 119 | 120 | 119 | 119 | 1,401,500 |
| 2010/12/24 | 119 | 120 | 118 | 119 | 2,401,000 |
| 2010/12/22 | 120 | 121 | 120 | 120 | 2,061,500 |
| 2010/12/21 | 120 | 122 | 119 | 121 | 4,519,000 |
| 2010/12/20 | 120 | 121 | 119 | 120 | 3,098,000 |
| 2010/12/17 | 121 | 122 | 120 | 121 | 2,550,500 |
| 2010/12/16 | 120 | 123 | 120 | 121 | 5,210,500 |
| 2010/12/15 | 124 | 124 | 119 | 121 | 12,675,000 |
| 2010/12/14 | 120 | 122 | 119 | 122 | 5,711,500 |
| 2010/12/13 | 118 | 120 | 118 | 120 | 4,677,500 |
| 2010/12/10 | 118 | 119 | 117 | 118 | 11,629,000 |
| 2010/12/09 | 118 | 119 | 116 | 118 | 4,683,500 |
| 2010/12/08 | 117 | 118 | 116 | 118 | 4,220,500 |
| 2010/12/07 | 117 | 118 | 116 | 117 | 4,549,000 |
| 2010/12/06 | 118 | 118 | 117 | 117 | 2,205,000 |
| 2010/12/03 | 118 | 119 | 117 | 118 | 2,495,000 |
| 2010/12/02 | 119 | 120 | 117 | 117 | 4,446,000 |
| 2010/12/01 | 118 | 119 | 116 | 119 | 3,304,000 |
| 2010/11/30 | 119 | 120 | 117 | 117 | 5,689,000 |
| 2010/11/29 | 118 | 119 | 117 | 119 | 3,590,500 |
| 2010/11/26 | 118 | 118 | 117 | 117 | 2,858,500 |
| 2010/11/25 | 119 | 119 | 117 | 117 | 4,912,000 |
| 2010/11/24 | 117 | 118 | 116 | 117 | 4,276,000 |
| 2010/11/22 | 117 | 120 | 117 | 118 | 7,477,500 |
| 2010/11/19 | 119 | 120 | 116 | 117 | 4,548,000 |
| 2010/11/18 | 116 | 119 | 116 | 118 | 4,194,000 |
| 2010/11/17 | 115 | 117 | 115 | 116 | 4,821,000 |
| 2010/11/16 | 118 | 118 | 116 | 116 | 2,649,500 |
| 2010/11/15 | 117 | 118 | 116 | 117 | 2,571,000 |
| 2010/11/12 | 117 | 118 | 115 | 117 | 3,881,000 |
| 2010/11/11 | 117 | 118 | 117 | 118 | 1,742,000 |
| 2010/11/10 | 117 | 118 | 116 | 117 | 2,654,000 |
| 2010/11/09 | 118 | 119 | 117 | 118 | 3,149,500 |
| 2010/11/08 | 118 | 120 | 117 | 118 | 3,166,500 |
| 2010/11/05 | 117 | 118 | 117 | 118 | 2,233,500 |
| 2010/11/04 | 116 | 117 | 115 | 115 | 1,519,000 |
| 2010/11/02 | 116 | 116 | 114 | 115 | 1,870,000 |
| 2010/11/01 | 116 | 116 | 115 | 115 | 1,414,000 |
| 2010/10/29 | 115 | 116 | 114 | 116 | 2,786,000 |
| 2010/10/28 | 116 | 117 | 115 | 115 | 2,950,500 |
| 2010/10/27 | 116 | 117 | 115 | 116 | 2,462,500 |
| 2010/10/26 | 117 | 118 | 115 | 116 | 2,628,500 |
| 2010/10/25 | 117 | 118 | 117 | 117 | 1,622,000 |
| 2010/10/22 | 117 | 119 | 116 | 118 | 5,823,000 |
| 2010/10/21 | 114 | 115 | 113 | 114 | 2,030,000 |
| 2010/10/20 | 114 | 114 | 113 | 113 | 981,500 |
| 2010/10/19 | 114 | 115 | 113 | 114 | 2,627,500 |
| 2010/10/18 | 114 | 115 | 113 | 114 | 977,500 |
| 2010/10/15 | 116 | 116 | 113 | 114 | 2,879,000 |
| 2010/10/14 | 116 | 117 | 116 | 116 | 1,985,000 |
| 2010/10/13 | 115 | 116 | 114 | 116 | 3,072,000 |
| 2010/10/12 | 119 | 119 | 115 | 115 | 2,860,500 |
| 2010/10/08 | 119 | 119 | 118 | 118 | 1,843,000 |
| 2010/10/07 | 118 | 119 | 117 | 119 | 1,135,500 |
| 2010/10/06 | 117 | 119 | 116 | 119 | 4,472,000 |
| 2010/10/05 | 116 | 118 | 115 | 117 | 3,302,000 |
| 2010/10/04 | 117 | 118 | 116 | 117 | 1,338,000 |
| 2010/10/01 | 118 | 119 | 116 | 116 | 2,550,000 |
| 2010/09/30 | 120 | 121 | 117 | 117 | 2,729,500 |
| 2010/09/29 | 119 | 120 | 119 | 120 | 1,893,000 |
| 2010/09/28 | 118 | 119 | 118 | 119 | 1,610,000 |
| 2010/09/27 | 118 | 119 | 117 | 119 | 1,765,500 |
| 2010/09/24 | 117 | 119 | 117 | 117 | 3,603,500 |
| 2010/09/22 | 118 | 119 | 117 | 118 | 1,529,000 |
| 2010/09/21 | 121 | 122 | 118 | 118 | 4,565,000 |
| 2010/09/17 | 119 | 120 | 119 | 120 | 1,804,000 |
| 2010/09/16 | 119 | 119 | 118 | 119 | 1,081,500 |
| 2010/09/15 | 116 | 120 | 115 | 119 | 4,457,000 |
| 2010/09/14 | 118 | 119 | 116 | 116 | 1,781,000 |
| 2010/09/13 | 117 | 118 | 117 | 118 | 1,140,500 |
| 2010/09/10 | 116 | 118 | 116 | 117 | 5,556,000 |
| 2010/09/09 | 118 | 118 | 116 | 116 | 1,718,500 |
| 2010/09/08 | 116 | 118 | 115 | 117 | 2,513,000 |
| 2010/09/07 | 117 | 119 | 116 | 118 | 1,813,000 |
| 2010/09/06 | 118 | 120 | 117 | 118 | 3,458,000 |
| 2010/09/03 | 118 | 118 | 117 | 118 | 761,500 |
| 2010/09/02 | 118 | 118 | 115 | 117 | 2,796,000 |
| 2010/09/01 | 114 | 117 | 113 | 117 | 4,051,000 |
| 2010/08/31 | 116 | 116 | 114 | 114 | 1,770,500 |
| 2010/08/30 | 116 | 118 | 116 | 117 | 2,980,500 |
| 2010/08/27 | 113 | 116 | 113 | 116 | 2,590,000 |
| 2010/08/26 | 114 | 116 | 114 | 114 | 1,505,500 |
| 2010/08/25 | 115 | 116 | 113 | 114 | 3,664,000 |
| 2010/08/24 | 114 | 116 | 114 | 115 | 2,573,500 |
| 2010/08/23 | 116 | 116 | 114 | 114 | 2,297,000 |
| 2010/08/20 | 117 | 117 | 116 | 116 | 1,537,000 |
| 2010/08/19 | 117 | 118 | 116 | 118 | 2,055,000 |
| 2010/08/18 | 118 | 118 | 116 | 118 | 1,633,500 |
| 2010/08/17 | 115 | 117 | 115 | 117 | 2,473,500 |
| 2010/08/16 | 116 | 116 | 115 | 115 | 4,271,000 |
| 2010/08/13 | 118 | 119 | 118 | 118 | 1,956,000 |
| 2010/08/12 | 117 | 118 | 116 | 118 | 2,618,500 |
| 2010/08/11 | 120 | 121 | 119 | 120 | 3,628,500 |
| 2010/08/10 | 123 | 123 | 121 | 121 | 2,873,000 |
| 2010/08/09 | 123 | 125 | 121 | 123 | 4,564,000 |
| 2010/08/06 | 124 | 128 | 124 | 126 | 4,095,500 |
| 2010/08/05 | 125 | 126 | 124 | 124 | 2,228,500 |
| 2010/08/04 | 123 | 124 | 121 | 123 | 3,956,500 |
| 2010/08/03 | 125 | 125 | 123 | 124 | 4,059,000 |
| 2010/08/02 | 124 | 125 | 123 | 123 | 1,783,500 |
| 2010/07/30 | 126 | 127 | 123 | 123 | 4,639,500 |
| 2010/07/29 | 125 | 127 | 125 | 127 | 2,079,000 |
| 2010/07/28 | 125 | 127 | 124 | 126 | 4,769,500 |
| 2010/07/27 | 124 | 126 | 124 | 124 | 3,574,500 |
| 2010/07/26 | 123 | 125 | 123 | 123 | 1,777,000 |
| 2010/07/23 | 123 | 124 | 122 | 122 | 3,757,000 |
| 2010/07/22 | 119 | 122 | 119 | 122 | 2,371,000 |
| 2010/07/21 | 120 | 122 | 120 | 120 | 2,995,500 |
| 2010/07/20 | 119 | 120 | 119 | 119 | 2,873,500 |
| 2010/07/16 | 122 | 122 | 120 | 120 | 1,590,000 |
| 2010/07/15 | 122 | 123 | 121 | 123 | 1,738,000 |
| 2010/07/14 | 123 | 124 | 122 | 123 | 3,089,000 |
| 2010/07/13 | 122 | 123 | 121 | 121 | 3,900,000 |
| 2010/07/12 | 123 | 125 | 121 | 122 | 3,709,000 |
| 2010/07/09 | 123 | 124 | 121 | 124 | 4,666,500 |
| 2010/07/08 | 123 | 124 | 121 | 121 | 2,993,000 |
| 2010/07/07 | 123 | 123 | 119 | 120 | 3,819,500 |
| 2010/07/06 | 121 | 123 | 120 | 123 | 6,149,500 |
| 2010/07/05 | 120 | 123 | 120 | 121 | 2,981,000 |
| 2010/07/02 | 120 | 121 | 119 | 119 | 3,723,500 |
| 2010/07/01 | 119 | 121 | 119 | 120 | 2,917,500 |
| 2010/06/30 | 119 | 121 | 119 | 120 | 3,136,500 |
| 2010/06/29 | 125 | 126 | 121 | 121 | 3,161,500 |
| 2010/06/28 | 126 | 126 | 124 | 125 | 2,755,500 |
| 2010/06/25 | 128 | 128 | 126 | 127 | 3,377,000 |
| 2010/06/24 | 129 | 130 | 128 | 128 | 2,589,500 |
| 2010/06/23 | 128 | 129 | 127 | 128 | 4,507,000 |
| 2010/06/22 | 129 | 131 | 129 | 130 | 3,706,500 |
| 2010/06/21 | 127 | 132 | 127 | 129 | 9,403,000 |
| 2010/06/18 | 126 | 127 | 125 | 127 | 2,714,500 |
| 2010/06/17 | 127 | 128 | 125 | 126 | 3,309,500 |
| 2010/06/16 | 129 | 130 | 127 | 127 | 4,136,000 |
| 2010/06/15 | 127 | 128 | 126 | 128 | 7,102,500 |
| 2010/06/14 | 125 | 128 | 124 | 127 | 12,070,500 |
| 2010/06/11 | 123 | 125 | 121 | 125 | 14,844,500 |
| 2010/06/10 | 118 | 123 | 118 | 121 | 11,680,500 |
| 2010/06/09 | 120 | 120 | 116 | 117 | 7,475,500 |
| 2010/06/08 | 118 | 124 | 117 | 120 | 19,926,000 |
| 2010/06/07 | 114 | 120 | 113 | 118 | 17,788,000 |
| 2010/06/04 | 113 | 115 | 113 | 114 | 3,370,500 |
| 2010/06/03 | 113 | 116 | 112 | 114 | 6,763,000 |
| 2010/06/02 | 111 | 114 | 111 | 111 | 4,847,000 |
| 2010/06/01 | 114 | 115 | 113 | 113 | 2,854,000 |
| 2010/05/31 | 114 | 116 | 113 | 114 | 5,823,500 |
| 2010/05/28 | 114 | 116 | 113 | 114 | 9,229,500 |
| 2010/05/27 | 110 | 112 | 109 | 111 | 9,202,000 |
| 2010/05/26 | 111 | 113 | 108 | 110 | 8,888,500 |
| 2010/05/25 | 113 | 114 | 110 | 110 | 8,536,500 |
| 2010/05/24 | 113 | 114 | 111 | 112 | 9,765,000 |
| 2010/05/21 | 112 | 115 | 112 | 114 | 10,907,000 |
| 2010/05/20 | 117 | 118 | 116 | 118 | 5,392,000 |
| 2010/05/19 | 121 | 122 | 115 | 119 | 18,426,000 |
| 2010/05/18 | 125 | 125 | 123 | 124 | 3,732,500 |
| 2010/05/17 | 125 | 127 | 123 | 124 | 10,418,000 |
| 2010/05/14 | 124 | 130 | 122 | 126 | 11,985,500 |
| 2010/05/13 | 125 | 128 | 124 | 125 | 7,892,000 |
| 2010/05/12 | 126 | 127 | 124 | 124 | 3,122,500 |
| 2010/05/11 | 129 | 129 | 123 | 125 | 6,900,000 |
| 2010/05/10 | 127 | 129 | 126 | 127 | 3,986,500 |
| 2010/05/07 | 127 | 127 | 123 | 126 | 8,742,500 |
| 2010/05/06 | 131 | 132 | 130 | 132 | 5,334,500 |
| 2010/04/30 | 134 | 134 | 132 | 134 | 4,034,000 |
| 2010/04/28 | 131 | 133 | 130 | 132 | 4,431,500 |
| 2010/04/27 | 133 | 134 | 132 | 134 | 5,635,500 |
| 2010/04/26 | 130 | 134 | 129 | 133 | 8,666,500 |
| 2010/04/23 | 130 | 130 | 129 | 129 | 4,028,000 |
| 2010/04/22 | 131 | 131 | 129 | 130 | 4,952,500 |
| 2010/04/21 | 132 | 133 | 130 | 131 | 5,407,000 |
| 2010/04/20 | 131 | 133 | 130 | 131 | 6,855,500 |
| 2010/04/19 | 130 | 131 | 129 | 130 | 3,918,500 |
| 2010/04/16 | 132 | 133 | 131 | 132 | 2,390,500 |
| 2010/04/15 | 133 | 134 | 132 | 132 | 2,988,000 |
| 2010/04/14 | 133 | 134 | 132 | 132 | 2,699,000 |
| 2010/04/13 | 133 | 134 | 130 | 133 | 5,232,000 |
| 2010/04/12 | 133 | 135 | 133 | 134 | 5,263,000 |
| 2010/04/09 | 134 | 135 | 132 | 133 | 6,902,000 |
| 2010/04/08 | 135 | 136 | 133 | 134 | 7,739,500 |
| 2010/04/07 | 134 | 136 | 134 | 136 | 7,698,500 |
| 2010/04/06 | 138 | 139 | 132 | 134 | 11,901,000 |
| 2010/04/05 | 137 | 138 | 136 | 138 | 3,524,000 |
| 2010/04/02 | 138 | 138 | 136 | 137 | 3,819,000 |
| 2010/04/01 | 137 | 137 | 135 | 137 | 5,592,500 |
| 2010/03/31 | 137 | 138 | 136 | 137 | 3,965,500 |
| 2010/03/30 | 137 | 138 | 135 | 138 | 7,080,500 |
| 2010/03/29 | 136 | 138 | 136 | 137 | 4,480,500 |
| 2010/03/26 | 138 | 140 | 137 | 138 | 8,852,000 |
| 2010/03/25 | 138 | 138 | 137 | 138 | 3,066,000 |
| 2010/03/24 | 137 | 139 | 136 | 137 | 4,143,000 |
| 2010/03/23 | 136 | 139 | 136 | 136 | 6,014,000 |
| 2010/03/19 | 137 | 137 | 135 | 136 | 4,996,000 |
| 2010/03/18 | 138 | 138 | 136 | 136 | 4,160,000 |
| 2010/03/17 | 137 | 138 | 136 | 137 | 2,809,500 |
| 2010/03/16 | 138 | 139 | 136 | 136 | 5,060,500 |
| 2010/03/15 | 140 | 141 | 136 | 137 | 8,323,500 |
| 2010/03/12 | 137 | 141 | 136 | 139 | 19,924,500 |
| 2010/03/11 | 128 | 137 | 126 | 135 | 18,030,000 |
| 2010/03/10 | 129 | 129 | 126 | 127 | 5,125,500 |
| 2010/03/09 | 127 | 130 | 126 | 130 | 4,383,500 |
| 2010/03/08 | 126 | 128 | 125 | 128 | 4,522,000 |
| 2010/03/05 | 123 | 125 | 123 | 125 | 2,490,000 |
| 2010/03/04 | 123 | 124 | 122 | 122 | 2,448,000 |
| 2010/03/03 | 125 | 125 | 124 | 125 | 1,979,000 |
| 2010/03/02 | 126 | 126 | 125 | 126 | 1,807,500 |
| 2010/03/01 | 125 | 127 | 124 | 127 | 1,850,000 |
| 2010/02/26 | 124 | 125 | 123 | 125 | 3,159,500 |
| 2010/02/25 | 127 | 127 | 123 | 124 | 3,674,000 |
| 2010/02/24 | 126 | 127 | 125 | 126 | 3,137,000 |
| 2010/02/23 | 128 | 130 | 127 | 127 | 3,228,000 |
| 2010/02/22 | 128 | 130 | 128 | 130 | 2,059,000 |
| 2010/02/19 | 129 | 131 | 126 | 126 | 3,392,500 |
| 2010/02/18 | 128 | 130 | 127 | 128 | 3,378,500 |
| 2010/02/17 | 128 | 129 | 126 | 128 | 3,902,000 |
| 2010/02/16 | 127 | 128 | 125 | 126 | 3,399,500 |
| 2010/02/15 | 128 | 129 | 127 | 127 | 1,193,500 |
| 2010/02/12 | 131 | 131 | 127 | 129 | 5,108,000 |
| 2010/02/10 | 130 | 133 | 129 | 133 | 4,128,500 |
| 2010/02/09 | 127 | 129 | 126 | 129 | 2,859,500 |
| 2010/02/08 | 127 | 129 | 127 | 127 | 3,431,000 |
| 2010/02/05 | 126 | 128 | 125 | 127 | 4,209,500 |
| 2010/02/04 | 133 | 134 | 129 | 130 | 3,588,500 |
| 2010/02/03 | 132 | 133 | 131 | 132 | 2,544,500 |
| 2010/02/02 | 129 | 131 | 129 | 129 | 2,840,000 |
| 2010/02/01 | 130 | 131 | 128 | 128 | 3,499,000 |
| 2010/01/29 | 132 | 132 | 130 | 131 | 3,427,500 |
| 2010/01/28 | 132 | 135 | 132 | 133 | 2,941,500 |
| 2010/01/27 | 132 | 133 | 131 | 131 | 1,619,500 |
| 2010/01/26 | 135 | 135 | 131 | 132 | 3,902,000 |
| 2010/01/25 | 132 | 135 | 132 | 133 | 2,530,000 |
| 2010/01/22 | 133 | 135 | 133 | 133 | 4,678,000 |
| 2010/01/21 | 133 | 138 | 133 | 136 | 5,015,000 |
| 2010/01/20 | 140 | 140 | 135 | 135 | 6,677,500 |
| 2010/01/19 | 143 | 144 | 139 | 139 | 3,333,000 |
| 2010/01/18 | 140 | 144 | 140 | 142 | 6,071,000 |
| 2010/01/15 | 139 | 142 | 138 | 142 | 5,687,000 |
| 2010/01/14 | 138 | 141 | 138 | 140 | 4,337,500 |
| 2010/01/13 | 139 | 140 | 138 | 138 | 3,507,500 |
| 2010/01/12 | 139 | 143 | 138 | 141 | 5,838,000 |
| 2010/01/08 | 140 | 144 | 140 | 142 | 8,737,000 |
| 2010/01/07 | 140 | 141 | 137 | 141 | 10,502,000 |
| 2010/01/06 | 129 | 140 | 128 | 140 | 17,853,000 |
| 2010/01/05 | 129 | 130 | 128 | 129 | 4,041,500 |
| 2010/01/04 | 127 | 128 | 126 | 127 | 1,032,000 |