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
2011/12/30 98 98 97 97 2,337,000
2011/12/29 97 98 97 97 893,500
2011/12/28 98 99 97 98 1,047,000
2011/12/27 99 99 98 98 580,500
2011/12/26 99 99 98 99 1,135,500
2011/12/22 100 100 98 99 1,836,000
2011/12/21 100 101 99 101 3,370,500
2011/12/20 97 99 97 99 1,225,500
2011/12/19 99 99 97 97 2,869,500
2011/12/16 100 101 99 100 1,988,000
2011/12/15 100 101 99 99 1,908,500
2011/12/14 102 102 100 102 2,812,000
2011/12/13 101 103 100 102 6,222,500
2011/12/12 104 104 101 102 7,264,000
2011/12/09 99 105 98 101 15,735,500
2011/12/08 100 100 97 99 6,538,500
2011/12/07 98 101 98 100 6,391,000
2011/12/06 100 100 97 97 4,913,500
2011/12/05 101 102 99 99 5,556,500
2011/12/02 100 102 99 99 4,690,000
2011/12/01 103 103 99 100 4,701,000
2011/11/30 101 102 98 99 4,628,500
2011/11/29 100 101 99 101 3,381,500
2011/11/28 99 101 98 98 4,161,000
2011/11/25 97 100 97 97 7,256,500
2011/11/24 98 98 96 97 2,832,500
2011/11/22 98 101 98 99 1,992,500
2011/11/21 100 101 99 100 1,538,000
2011/11/18 100 101 99 100 2,124,000
2011/11/17 100 102 99 101 2,819,000
2011/11/16 100 102 100 100 1,594,000
2011/11/15 101 102 100 100 2,012,500
2011/11/14 104 104 101 102 1,668,500
2011/11/11 103 103 101 102 2,045,000
2011/11/10 103 104 102 102 3,419,000
2011/11/09 105 106 104 104 2,350,500
2011/11/08 106 106 104 104 3,231,500
2011/11/07 108 108 106 106 1,714,500
2011/11/04 107 109 106 109 2,392,000
2011/11/02 105 107 105 106 2,618,500
2011/11/01 107 107 106 107 1,624,000
2011/10/31 111 112 107 108 3,651,500
2011/10/28 114 115 111 111 5,950,000
2011/10/27 106 114 105 113 7,265,000
2011/10/26 105 106 103 106 7,408,500
2011/10/25 108 108 105 106 2,940,000
2011/10/24 106 108 103 107 8,683,000
2011/10/21 109 110 109 110 908,000
2011/10/20 110 111 108 109 2,523,000
2011/10/19 113 113 111 112 1,466,000
2011/10/18 111 113 110 113 2,356,500
2011/10/17 115 116 111 112 3,394,000
2011/10/14 115 115 114 114 1,841,000
2011/10/13 117 118 115 116 3,482,000
2011/10/12 114 116 113 116 4,474,000
2011/10/11 112 114 111 113 4,085,000
2011/10/07 107 110 106 108 3,379,000
2011/10/06 106 107 104 106 4,094,000
2011/10/05 109 109 104 104 3,823,000
2011/10/04 108 109 107 107 5,666,000
2011/10/03 113 113 110 110 6,034,000
2011/09/30 116 117 112 116 4,421,500
2011/09/29 117 117 115 117 4,710,000
2011/09/28 113 116 113 116 1,838,000
2011/09/27 114 115 111 112 5,672,500
2011/09/26 114 114 109 111 5,890,500
2011/09/22 116 117 114 115 3,726,000
2011/09/21 115 117 114 114 4,470,500
2011/09/20 116 116 114 115 3,481,500
2011/09/16 116 118 115 118 5,608,000
2011/09/15 116 117 113 115 3,629,500
2011/09/14 116 117 113 114 2,439,500
2011/09/13 116 118 115 116 3,356,500
2011/09/12 117 118 115 116 3,031,500
2011/09/09 117 121 117 120 8,320,500
2011/09/08 119 120 117 119 2,554,500
2011/09/07 116 118 116 118 2,027,000
2011/09/06 115 116 114 114 2,521,500
2011/09/05 118 119 116 116 5,620,500
2011/09/02 121 122 120 121 4,399,000
2011/09/01 125 126 120 121 6,410,500
2011/08/31 119 123 118 123 8,401,500
2011/08/30 120 122 117 117 5,450,500
2011/08/29 117 120 116 118 8,831,000
2011/08/26 118 120 116 118 7,109,500
2011/08/25 115 119 113 118 13,965,500
2011/08/24 112 114 111 112 13,137,500
2011/08/23 108 111 107 110 6,896,000
2011/08/22 107 110 106 107 5,395,500
2011/08/19 108 109 106 106 8,010,500
2011/08/18 115 115 110 111 8,682,000
2011/08/17 118 119 115 116 3,804,500
2011/08/16 120 121 119 119 1,820,500
2011/08/15 118 119 117 119 2,938,000
2011/08/12 119 120 117 117 2,224,500
2011/08/11 116 120 116 118 2,634,500
2011/08/10 123 123 119 119 2,270,000
2011/08/09 115 121 112 119 7,832,500
2011/08/08 121 122 118 118 3,889,000
2011/08/05 121 124 120 122 5,923,500
2011/08/04 132 133 126 126 7,854,500
2011/08/03 128 129 127 127 4,188,000
2011/08/02 130 131 129 129 3,345,500
2011/08/01 130 131 129 130 3,117,000
2011/07/29 129 131 127 127 4,425,500
2011/07/28 131 133 128 129 9,890,500
2011/07/27 132 134 132 133 3,141,500
2011/07/26 134 134 133 133 2,926,000
2011/07/25 136 136 132 132 3,940,500
2011/07/22 136 138 135 136 8,911,500
2011/07/21 132 136 132 136 17,104,000
2011/07/20 129 132 128 130 6,345,500
2011/07/19 127 128 127 128 1,862,500
2011/07/15 127 128 126 128 2,293,000
2011/07/14 126 128 126 126 3,686,000
2011/07/13 123 129 123 127 4,255,000
2011/07/12 125 126 124 125 3,069,000
2011/07/11 126 127 125 127 2,971,000
2011/07/08 128 128 125 127 2,583,000
2011/07/07 128 128 125 127 7,086,000
2011/07/06 127 128 126 128 7,691,000
2011/07/05 129 130 125 126 8,046,500
2011/07/04 129 130 127 129 9,865,000
2011/07/01 125 126 124 125 4,602,500
2011/06/30 124 125 123 125 2,954,000
2011/06/29 125 125 122 124 1,954,500
2011/06/28 125 126 123 124 2,063,000
2011/06/27 124 125 123 123 2,755,000
2011/06/24 124 127 122 125 8,321,000
2011/06/23 121 124 121 123 4,639,500
2011/06/22 122 123 119 122 7,531,000
2011/06/21 120 121 118 121 4,136,000
2011/06/20 116 122 116 120 9,685,500
2011/06/17 115 116 114 116 2,816,500
2011/06/16 114 116 113 115 1,505,500
2011/06/15 116 116 113 115 2,432,000
2011/06/14 116 116 115 116 1,040,500
2011/06/13 114 116 114 116 878,500
2011/06/10 114 116 114 116 3,899,500
2011/06/09 113 114 112 114 1,649,500
2011/06/08 113 115 113 113 2,473,000
2011/06/07 114 115 113 115 1,555,000
2011/06/06 115 115 114 114 1,525,000
2011/06/03 114 117 114 115 2,528,500
2011/06/02 115 117 114 115 2,491,500
2011/06/01 116 117 115 117 2,773,500
2011/05/31 115 116 114 115 1,981,000
2011/05/30 114 115 114 115 875,000
2011/05/27 114 115 114 114 1,177,000
2011/05/26 115 117 114 114 3,069,500
2011/05/25 115 116 114 115 1,503,000
2011/05/24 113 115 113 114 1,992,000
2011/05/23 115 115 113 113 1,768,500
2011/05/20 116 118 115 115 2,284,000
2011/05/19 116 117 115 115 2,431,000
2011/05/18 116 118 115 116 2,380,000
2011/05/17 114 117 114 116 3,573,500
2011/05/16 116 116 114 114 2,169,500
2011/05/13 118 119 115 116 4,004,500
2011/05/12 118 119 116 118 4,994,500
2011/05/11 120 121 117 119 5,387,500
2011/05/10 119 120 118 120 3,658,000
2011/05/09 119 120 119 120 1,268,500
2011/05/06 119 120 118 120 1,453,000
2011/05/02 119 120 119 120 1,519,000
2011/04/28 119 119 118 118 1,752,000
2011/04/27 118 120 117 118 2,021,500
2011/04/26 119 119 118 118 928,500
2011/04/25 121 121 118 119 3,083,000
2011/04/22 122 122 120 120 9,116,500
2011/04/21 119 120 117 118 5,435,000
2011/04/20 118 120 118 119 4,756,500
2011/04/19 116 118 116 116 1,878,000
2011/04/18 119 119 117 117 1,495,500
2011/04/15 118 120 118 119 2,937,500
2011/04/14 116 120 115 119 8,440,500
2011/04/13 115 117 115 116 4,410,500
2011/04/12 117 117 114 116 4,240,500
2011/04/11 117 118 116 117 1,848,500
2011/04/08 116 118 115 118 3,760,000
2011/04/07 116 117 114 117 3,657,000
2011/04/06 118 119 116 116 2,372,500
2011/04/05 119 119 115 118 5,856,500
2011/04/04 118 121 117 118 7,460,500
2011/04/01 117 118 115 116 3,690,000
2011/03/31 117 117 114 117 5,248,000
2011/03/30 115 118 114 117 5,718,500
2011/03/29 115 117 113 114 5,137,500
2011/03/28 114 116 112 115 3,135,000
2011/03/25 116 117 113 114 6,428,500
2011/03/24 113 115 112 113 3,042,500
2011/03/23 113 116 111 113 7,885,500
2011/03/22 110 113 109 112 5,452,500
2011/03/18 108 111 106 106 8,687,000
2011/03/17 105 109 105 106 7,208,500
2011/03/16 108 113 107 110 10,288,000
2011/03/15 105 114 97 108 26,263,500
2011/03/14 100 110 100 110 26,205,500
2011/03/11 121 123 120 120 6,420,500
2011/03/10 124 124 122 123 3,608,500
2011/03/09 125 126 124 124 3,565,500
2011/03/08 123 125 123 125 3,618,000
2011/03/07 124 125 123 124 2,918,500
2011/03/04 127 128 123 125 6,651,500
2011/03/03 124 127 124 126 5,904,000
2011/03/02 125 127 123 123 3,556,500
2011/03/01 125 127 125 127 4,252,000
2011/02/28 124 126 123 125 3,951,500
2011/02/25 124 125 122 124 6,058,000
2011/02/24 125 126 123 124 4,625,000
2011/02/23 125 127 125 126 3,163,500
2011/02/22 127 127 126 126 2,001,000
2011/02/21 127 128 126 128 1,700,500
2011/02/18 128 128 126 128 3,421,000
2011/02/17 128 130 128 128 4,831,500
2011/02/16 128 129 127 128 4,180,000
2011/02/15 128 129 127 128 2,836,000
2011/02/14 128 130 127 129 6,464,000
2011/02/10 127 128 126 128 3,412,000
2011/02/09 128 129 126 127 6,276,000
2011/02/08 131 131 129 130 6,316,000
2011/02/07 131 132 128 129 5,272,000
2011/02/04 129 131 129 129 8,367,500
2011/02/03 127 128 126 127 4,364,500
2011/02/02 128 129 126 128 5,779,500
2011/02/01 126 129 125 127 4,352,500
2011/01/31 125 126 124 125 2,081,500
2011/01/28 128 129 126 127 4,869,000
2011/01/27 124 132 124 128 14,249,500
2011/01/26 123 124 122 124 5,390,000
2011/01/25 124 125 123 124 2,854,500
2011/01/24 123 124 122 123 2,244,500
2011/01/21 126 126 122 123 6,885,500
2011/01/20 127 127 125 125 3,714,000
2011/01/19 125 127 125 127 2,909,500
2011/01/18 123 125 123 125 2,674,000
2011/01/17 125 125 123 123 2,224,000
2011/01/14 125 126 124 124 4,803,500
2011/01/13 128 128 125 126 3,884,500
2011/01/12 128 129 127 128 4,626,500
2011/01/11 128 130 127 127 7,418,000
2011/01/07 126 128 125 125 8,572,000
2011/01/06 124 127 123 125 6,324,500
2011/01/05 123 124 122 123 2,603,500
2011/01/04 123 124 123 124 1,477,000

このページの先頭へ