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 |
---|---|---|---|---|---|
2013/12/30 | 798 | 805 | 795 | 805 | 1,060,100 |
2013/12/27 | 782 | 795 | 770 | 795 | 1,201,100 |
2013/12/26 | 770 | 784 | 767 | 780 | 882,300 |
2013/12/25 | 768 | 768 | 761 | 764 | 1,104,100 |
2013/12/24 | 771 | 775 | 769 | 774 | 1,059,900 |
2013/12/20 | 774 | 780 | 771 | 774 | 880,100 |
2013/12/19 | 785 | 788 | 779 | 781 | 977,000 |
2013/12/18 | 767 | 784 | 762 | 784 | 1,152,800 |
2013/12/17 | 765 | 773 | 765 | 770 | 631,900 |
2013/12/16 | 781 | 783 | 762 | 763 | 784,400 |
2013/12/13 | 782 | 791 | 774 | 780 | 1,507,300 |
2013/12/12 | 777 | 787 | 775 | 785 | 1,035,700 |
2013/12/11 | 788 | 791 | 782 | 788 | 710,200 |
2013/12/10 | 798 | 798 | 788 | 795 | 698,200 |
2013/12/09 | 797 | 802 | 792 | 799 | 1,537,900 |
2013/12/06 | 772 | 795 | 771 | 792 | 1,548,000 |
2013/12/05 | 780 | 791 | 775 | 776 | 1,851,100 |
2013/12/04 | 774 | 785 | 768 | 782 | 2,137,100 |
2013/12/03 | 782 | 783 | 771 | 779 | 2,321,900 |
2013/12/02 | 789 | 795 | 775 | 778 | 2,003,800 |
2013/11/29 | 803 | 805 | 791 | 804 | 1,291,800 |
2013/11/28 | 792 | 800 | 786 | 800 | 1,037,000 |
2013/11/27 | 794 | 799 | 780 | 781 | 1,291,000 |
2013/11/26 | 797 | 805 | 793 | 800 | 1,460,900 |
2013/11/25 | 794 | 799 | 789 | 798 | 1,418,600 |
2013/11/22 | 777 | 795 | 775 | 795 | 2,193,900 |
2013/11/21 | 785 | 787 | 776 | 780 | 1,146,000 |
2013/11/20 | 785 | 790 | 783 | 785 | 715,500 |
2013/11/19 | 800 | 800 | 783 | 786 | 778,200 |
2013/11/18 | 805 | 806 | 797 | 802 | 676,600 |
2013/11/15 | 806 | 808 | 799 | 803 | 1,003,200 |
2013/11/14 | 806 | 808 | 798 | 800 | 1,098,200 |
2013/11/13 | 798 | 807 | 793 | 804 | 1,523,600 |
2013/11/12 | 782 | 799 | 777 | 799 | 1,710,900 |
2013/11/11 | 783 | 783 | 773 | 780 | 614,000 |
2013/11/08 | 761 | 782 | 761 | 779 | 925,900 |
2013/11/07 | 776 | 776 | 763 | 773 | 1,009,200 |
2013/11/06 | 764 | 780 | 763 | 777 | 847,200 |
2013/11/05 | 765 | 780 | 761 | 763 | 1,055,500 |
2013/11/01 | 765 | 766 | 750 | 763 | 1,291,600 |
2013/10/31 | 777 | 784 | 768 | 779 | 922,100 |
2013/10/30 | 780 | 788 | 775 | 784 | 1,243,500 |
2013/10/29 | 765 | 782 | 763 | 777 | 1,018,600 |
2013/10/28 | 772 | 781 | 763 | 772 | 812,400 |
2013/10/25 | 773 | 773 | 755 | 758 | 1,186,200 |
2013/10/24 | 764 | 777 | 756 | 773 | 793,600 |
2013/10/23 | 793 | 794 | 764 | 764 | 760,800 |
2013/10/22 | 795 | 795 | 787 | 789 | 463,400 |
2013/10/21 | 788 | 799 | 785 | 796 | 591,400 |
2013/10/18 | 786 | 795 | 781 | 788 | 623,500 |
2013/10/17 | 799 | 799 | 779 | 789 | 832,200 |
2013/10/16 | 785 | 796 | 784 | 787 | 916,900 |
2013/10/15 | 785 | 791 | 780 | 785 | 1,191,600 |
2013/10/11 | 763 | 786 | 761 | 782 | 1,535,100 |
2013/10/10 | 749 | 756 | 744 | 756 | 941,100 |
2013/10/09 | 738 | 749 | 734 | 749 | 718,600 |
2013/10/08 | 740 | 748 | 738 | 745 | 963,000 |
2013/10/07 | 751 | 753 | 742 | 742 | 1,099,600 |
2013/10/04 | 762 | 762 | 750 | 751 | 959,300 |
2013/10/03 | 752 | 772 | 752 | 762 | 1,178,400 |
2013/10/02 | 781 | 789 | 757 | 760 | 1,598,100 |
2013/10/01 | 769 | 785 | 760 | 777 | 1,671,500 |
2013/09/30 | 755 | 780 | 754 | 769 | 1,267,900 |
2013/09/27 | 754 | 769 | 750 | 768 | 1,304,000 |
2013/09/26 | 750 | 757 | 724 | 756 | 1,302,200 |
2013/09/26 | 1 -> 0.20 分割 | ||||
2013/09/25 | 154 | 155 | 152 | 153 | 3,657,500 |
2013/09/24 | 154 | 156 | 152 | 155 | 7,318,500 |
2013/09/20 | 156 | 157 | 154 | 156 | 5,401,000 |
2013/09/19 | 153 | 156 | 152 | 156 | 6,327,000 |
2013/09/18 | 153 | 154 | 151 | 153 | 5,671,000 |
2013/09/17 | 155 | 155 | 151 | 153 | 2,544,500 |
2013/09/13 | 153 | 155 | 151 | 155 | 11,543,500 |
2013/09/12 | 150 | 153 | 149 | 153 | 7,488,500 |
2013/09/11 | 149 | 151 | 148 | 149 | 6,308,000 |
2013/09/10 | 149 | 150 | 147 | 149 | 7,675,500 |
2013/09/09 | 149 | 150 | 147 | 149 | 3,206,000 |
2013/09/06 | 147 | 148 | 145 | 146 | 3,949,000 |
2013/09/05 | 148 | 149 | 146 | 148 | 3,118,500 |
2013/09/04 | 146 | 148 | 145 | 148 | 2,105,500 |
2013/09/03 | 147 | 148 | 146 | 148 | 3,132,500 |
2013/09/02 | 144 | 145 | 144 | 144 | 1,537,000 |
2013/08/30 | 146 | 146 | 143 | 144 | 2,142,500 |
2013/08/29 | 145 | 148 | 143 | 144 | 3,576,500 |
2013/08/28 | 143 | 146 | 143 | 144 | 5,358,500 |
2013/08/27 | 151 | 152 | 150 | 150 | 1,807,000 |
2013/08/26 | 153 | 153 | 149 | 152 | 1,953,500 |
2013/08/23 | 151 | 153 | 150 | 152 | 3,365,500 |
2013/08/22 | 149 | 149 | 146 | 148 | 2,517,500 |
2013/08/21 | 149 | 152 | 148 | 148 | 2,056,000 |
2013/08/20 | 152 | 154 | 149 | 149 | 2,737,500 |
2013/08/19 | 151 | 154 | 151 | 152 | 2,166,500 |
2013/08/16 | 150 | 155 | 149 | 151 | 3,273,000 |
2013/08/15 | 154 | 155 | 151 | 152 | 3,213,500 |
2013/08/14 | 153 | 156 | 152 | 155 | 2,880,500 |
2013/08/13 | 150 | 153 | 149 | 152 | 3,297,000 |
2013/08/12 | 147 | 150 | 146 | 149 | 1,995,000 |
2013/08/09 | 147 | 149 | 147 | 147 | 2,883,000 |
2013/08/08 | 149 | 152 | 147 | 147 | 4,116,000 |
2013/08/07 | 147 | 152 | 146 | 149 | 4,946,000 |
2013/08/06 | 150 | 150 | 146 | 149 | 5,771,000 |
2013/08/05 | 148 | 151 | 143 | 149 | 5,995,500 |
2013/08/02 | 155 | 158 | 154 | 158 | 2,981,500 |
2013/08/01 | 150 | 153 | 150 | 153 | 3,027,000 |
2013/07/31 | 150 | 154 | 149 | 150 | 2,478,000 |
2013/07/30 | 148 | 153 | 148 | 152 | 2,784,000 |
2013/07/29 | 153 | 154 | 147 | 149 | 3,678,000 |
2013/07/26 | 157 | 157 | 155 | 155 | 1,873,500 |
2013/07/25 | 161 | 161 | 158 | 158 | 1,889,500 |
2013/07/24 | 159 | 160 | 158 | 159 | 2,061,500 |
2013/07/23 | 160 | 161 | 159 | 159 | 2,186,500 |
2013/07/22 | 159 | 161 | 157 | 161 | 3,024,500 |
2013/07/19 | 161 | 161 | 154 | 157 | 5,675,000 |
2013/07/18 | 160 | 160 | 158 | 160 | 3,274,500 |
2013/07/17 | 160 | 161 | 158 | 159 | 3,623,500 |
2013/07/16 | 159 | 162 | 156 | 162 | 7,403,000 |
2013/07/12 | 158 | 158 | 155 | 158 | 5,944,000 |
2013/07/11 | 152 | 159 | 152 | 157 | 7,501,500 |
2013/07/10 | 152 | 159 | 151 | 153 | 11,589,000 |
2013/07/09 | 148 | 151 | 146 | 150 | 5,033,500 |
2013/07/08 | 149 | 150 | 145 | 145 | 4,178,000 |
2013/07/05 | 145 | 149 | 144 | 147 | 4,328,500 |
2013/07/04 | 143 | 144 | 142 | 143 | 2,666,000 |
2013/07/03 | 146 | 146 | 143 | 143 | 4,227,000 |
2013/07/02 | 145 | 147 | 144 | 147 | 5,588,500 |
2013/07/01 | 140 | 144 | 139 | 144 | 4,484,000 |
2013/06/28 | 136 | 140 | 135 | 140 | 5,218,000 |
2013/06/27 | 134 | 136 | 130 | 135 | 4,295,000 |
2013/06/26 | 137 | 138 | 132 | 133 | 2,992,500 |
2013/06/25 | 137 | 138 | 133 | 135 | 4,592,000 |
2013/06/24 | 140 | 140 | 136 | 136 | 2,913,000 |
2013/06/21 | 139 | 142 | 136 | 138 | 12,993,000 |
2013/06/20 | 143 | 146 | 142 | 142 | 3,858,000 |
2013/06/19 | 145 | 147 | 143 | 145 | 3,689,000 |
2013/06/18 | 142 | 143 | 140 | 140 | 1,989,000 |
2013/06/17 | 138 | 142 | 137 | 141 | 3,198,000 |
2013/06/14 | 136 | 139 | 136 | 137 | 7,074,500 |
2013/06/13 | 140 | 140 | 135 | 135 | 4,874,000 |
2013/06/12 | 140 | 144 | 137 | 143 | 4,471,500 |
2013/06/11 | 144 | 145 | 142 | 142 | 5,412,000 |
2013/06/10 | 140 | 144 | 140 | 143 | 6,183,500 |
2013/06/07 | 136 | 138 | 131 | 135 | 8,921,500 |
2013/06/06 | 143 | 147 | 139 | 140 | 9,576,500 |
2013/06/05 | 153 | 156 | 149 | 149 | 5,928,500 |
2013/06/04 | 150 | 154 | 146 | 153 | 8,596,500 |
2013/06/03 | 155 | 157 | 151 | 152 | 6,606,000 |
2013/05/31 | 162 | 163 | 156 | 159 | 6,729,000 |
2013/05/30 | 162 | 164 | 159 | 160 | 8,605,000 |
2013/05/29 | 168 | 168 | 163 | 165 | 6,392,500 |
2013/05/28 | 161 | 166 | 160 | 165 | 9,590,500 |
2013/05/27 | 165 | 166 | 160 | 162 | 7,897,000 |
2013/05/24 | 176 | 178 | 165 | 170 | 12,855,500 |
2013/05/23 | 188 | 188 | 165 | 169 | 23,679,000 |
2013/05/22 | 191 | 197 | 185 | 187 | 29,982,000 |
2013/05/21 | 167 | 181 | 165 | 180 | 45,046,000 |
2013/05/20 | 164 | 165 | 163 | 165 | 10,692,000 |
2013/05/17 | 158 | 163 | 156 | 163 | 9,428,500 |
2013/05/16 | 160 | 161 | 154 | 156 | 8,294,500 |
2013/05/15 | 161 | 161 | 159 | 160 | 4,299,500 |
2013/05/14 | 159 | 160 | 157 | 159 | 6,628,500 |
2013/05/13 | 159 | 160 | 158 | 158 | 3,127,500 |
2013/05/10 | 163 | 163 | 158 | 158 | 9,902,500 |
2013/05/09 | 166 | 167 | 163 | 164 | 6,471,500 |
2013/05/08 | 164 | 166 | 162 | 164 | 7,867,000 |
2013/05/07 | 164 | 167 | 162 | 164 | 10,851,000 |
2013/05/02 | 160 | 162 | 159 | 162 | 2,285,500 |
2013/05/01 | 162 | 163 | 160 | 160 | 4,997,000 |
2013/04/30 | 159 | 165 | 159 | 162 | 15,471,000 |
2013/04/26 | 160 | 161 | 157 | 157 | 5,021,500 |
2013/04/25 | 160 | 161 | 158 | 159 | 4,600,500 |
2013/04/24 | 161 | 161 | 159 | 161 | 5,242,000 |
2013/04/23 | 160 | 161 | 158 | 159 | 5,399,000 |
2013/04/22 | 157 | 160 | 156 | 160 | 13,555,000 |
2013/04/19 | 153 | 154 | 151 | 152 | 5,895,500 |
2013/04/18 | 154 | 157 | 153 | 154 | 6,424,500 |
2013/04/17 | 156 | 158 | 155 | 155 | 7,143,000 |
2013/04/16 | 156 | 159 | 155 | 156 | 6,456,500 |
2013/04/15 | 161 | 162 | 159 | 160 | 3,602,000 |
2013/04/12 | 164 | 164 | 161 | 163 | 8,441,000 |
2013/04/11 | 167 | 169 | 162 | 163 | 12,689,000 |
2013/04/10 | 163 | 168 | 162 | 165 | 20,056,500 |
2013/04/09 | 163 | 164 | 161 | 162 | 10,670,000 |
2013/04/08 | 162 | 163 | 160 | 163 | 8,285,500 |
2013/04/05 | 157 | 162 | 156 | 161 | 23,042,000 |
2013/04/04 | 148 | 152 | 146 | 152 | 6,534,000 |
2013/04/03 | 146 | 149 | 146 | 148 | 4,290,500 |
2013/04/02 | 145 | 149 | 142 | 147 | 7,114,500 |
2013/04/01 | 156 | 156 | 146 | 147 | 4,650,000 |
2013/03/29 | 157 | 157 | 154 | 154 | 3,557,000 |
2013/03/28 | 157 | 158 | 154 | 157 | 5,713,000 |
2013/03/27 | 154 | 158 | 154 | 158 | 4,103,000 |
2013/03/26 | 154 | 155 | 152 | 154 | 3,759,000 |
2013/03/25 | 158 | 159 | 153 | 154 | 7,159,000 |
2013/03/22 | 157 | 159 | 157 | 157 | 3,165,500 |
2013/03/21 | 157 | 159 | 155 | 159 | 6,163,500 |
2013/03/19 | 156 | 158 | 155 | 155 | 4,594,500 |
2013/03/18 | 158 | 158 | 156 | 156 | 3,320,500 |
2013/03/15 | 160 | 161 | 158 | 159 | 5,057,000 |
2013/03/14 | 157 | 161 | 157 | 161 | 7,143,500 |
2013/03/13 | 155 | 158 | 155 | 156 | 5,288,500 |
2013/03/12 | 160 | 161 | 157 | 157 | 4,573,000 |
2013/03/11 | 162 | 163 | 159 | 160 | 8,362,000 |
2013/03/08 | 155 | 161 | 154 | 160 | 14,715,000 |
2013/03/07 | 157 | 158 | 155 | 156 | 6,459,500 |
2013/03/06 | 165 | 165 | 157 | 157 | 12,071,000 |
2013/03/05 | 162 | 163 | 156 | 163 | 13,747,000 |
2013/03/04 | 167 | 168 | 159 | 160 | 36,845,500 |
2013/03/01 | 144 | 144 | 141 | 142 | 3,808,000 |
2013/02/28 | 140 | 145 | 139 | 144 | 11,362,000 |
2013/02/27 | 139 | 139 | 137 | 137 | 3,573,000 |
2013/02/26 | 138 | 141 | 137 | 138 | 6,253,500 |
2013/02/25 | 139 | 142 | 138 | 142 | 5,715,000 |
2013/02/22 | 134 | 137 | 133 | 136 | 6,743,500 |
2013/02/21 | 133 | 134 | 132 | 132 | 2,114,000 |
2013/02/20 | 137 | 137 | 132 | 134 | 3,852,000 |
2013/02/19 | 135 | 137 | 134 | 136 | 2,627,000 |
2013/02/18 | 133 | 136 | 133 | 134 | 2,973,500 |
2013/02/15 | 132 | 133 | 128 | 133 | 4,244,500 |
2013/02/14 | 136 | 137 | 133 | 135 | 3,990,000 |
2013/02/13 | 140 | 141 | 132 | 137 | 5,882,500 |
2013/02/12 | 144 | 145 | 141 | 141 | 3,490,000 |
2013/02/08 | 144 | 145 | 140 | 141 | 5,942,000 |
2013/02/07 | 147 | 151 | 144 | 146 | 10,118,500 |
2013/02/06 | 145 | 150 | 144 | 147 | 9,129,000 |
2013/02/05 | 150 | 150 | 143 | 144 | 11,529,500 |
2013/02/04 | 148 | 152 | 147 | 151 | 9,545,000 |
2013/02/01 | 147 | 148 | 145 | 145 | 2,552,500 |
2013/01/31 | 141 | 147 | 141 | 146 | 13,196,000 |
2013/01/30 | 140 | 142 | 139 | 142 | 2,516,000 |
2013/01/29 | 140 | 141 | 139 | 139 | 3,458,000 |
2013/01/28 | 144 | 144 | 141 | 141 | 3,529,000 |
2013/01/25 | 144 | 144 | 140 | 142 | 5,614,000 |
2013/01/24 | 141 | 144 | 140 | 142 | 13,799,000 |
2013/01/23 | 140 | 143 | 139 | 141 | 6,022,500 |
2013/01/22 | 139 | 143 | 138 | 141 | 10,269,000 |
2013/01/21 | 139 | 140 | 135 | 138 | 7,779,000 |
2013/01/18 | 134 | 140 | 133 | 140 | 13,525,000 |
2013/01/17 | 132 | 134 | 129 | 130 | 13,491,000 |
2013/01/16 | 129 | 131 | 129 | 130 | 5,337,500 |
2013/01/15 | 130 | 131 | 128 | 128 | 3,885,000 |
2013/01/11 | 131 | 132 | 126 | 129 | 7,474,000 |
2013/01/10 | 131 | 133 | 128 | 129 | 6,626,500 |
2013/01/09 | 127 | 131 | 125 | 130 | 8,145,500 |
2013/01/08 | 125 | 130 | 124 | 126 | 7,298,500 |
2013/01/07 | 125 | 126 | 123 | 124 | 4,108,000 |
2013/01/04 | 126 | 126 | 124 | 125 | 3,169,000 |