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 |
---|---|---|---|---|---|
2014/12/30 | 701 | 711 | 698 | 702 | 1,732,600 |
2014/12/29 | 718 | 718 | 694 | 701 | 1,907,100 |
2014/12/26 | 705 | 722 | 705 | 709 | 1,936,400 |
2014/12/25 | 718 | 727 | 703 | 709 | 3,773,500 |
2014/12/24 | 755 | 785 | 689 | 722 | 16,799,200 |
2014/12/22 | 705 | 775 | 697 | 748 | 23,254,100 |
2014/12/19 | 674 | 683 | 669 | 675 | 1,556,300 |
2014/12/18 | 659 | 675 | 658 | 666 | 1,344,600 |
2014/12/17 | 647 | 653 | 640 | 646 | 1,021,100 |
2014/12/16 | 662 | 664 | 646 | 649 | 1,011,300 |
2014/12/15 | 663 | 673 | 660 | 669 | 1,112,500 |
2014/12/12 | 674 | 681 | 668 | 669 | 1,218,200 |
2014/12/11 | 678 | 678 | 666 | 671 | 834,000 |
2014/12/10 | 697 | 697 | 681 | 684 | 1,073,800 |
2014/12/09 | 691 | 707 | 690 | 701 | 2,046,200 |
2014/12/08 | 699 | 699 | 686 | 690 | 1,404,300 |
2014/12/05 | 669 | 686 | 665 | 686 | 1,842,800 |
2014/12/04 | 664 | 669 | 661 | 668 | 1,052,300 |
2014/12/03 | 653 | 665 | 653 | 662 | 1,329,800 |
2014/12/02 | 650 | 655 | 644 | 653 | 1,000,800 |
2014/12/01 | 644 | 655 | 644 | 655 | 1,522,800 |
2014/11/28 | 625 | 644 | 625 | 643 | 1,939,800 |
2014/11/27 | 624 | 628 | 616 | 624 | 1,006,900 |
2014/11/26 | 624 | 628 | 620 | 625 | 875,700 |
2014/11/25 | 630 | 631 | 622 | 625 | 1,276,600 |
2014/11/21 | 620 | 628 | 607 | 626 | 1,665,800 |
2014/11/20 | 631 | 631 | 621 | 621 | 704,800 |
2014/11/19 | 633 | 638 | 630 | 630 | 833,700 |
2014/11/18 | 621 | 634 | 620 | 633 | 870,700 |
2014/11/17 | 638 | 639 | 618 | 622 | 1,273,500 |
2014/11/14 | 642 | 642 | 628 | 637 | 1,320,000 |
2014/11/13 | 626 | 641 | 625 | 636 | 1,267,500 |
2014/11/12 | 640 | 642 | 626 | 628 | 1,419,200 |
2014/11/11 | 628 | 640 | 623 | 637 | 1,403,200 |
2014/11/10 | 613 | 630 | 605 | 628 | 1,298,500 |
2014/11/07 | 620 | 625 | 608 | 612 | 1,782,600 |
2014/11/06 | 626 | 635 | 617 | 619 | 2,149,800 |
2014/11/05 | 601 | 633 | 600 | 630 | 3,794,300 |
2014/11/04 | 596 | 619 | 595 | 604 | 2,988,400 |
2014/10/31 | 563 | 581 | 559 | 579 | 1,229,800 |
2014/10/30 | 563 | 569 | 558 | 558 | 1,078,800 |
2014/10/29 | 561 | 573 | 561 | 565 | 1,420,600 |
2014/10/28 | 549 | 560 | 546 | 559 | 2,020,700 |
2014/10/27 | 568 | 570 | 547 | 549 | 2,856,000 |
2014/10/24 | 585 | 587 | 566 | 569 | 1,292,300 |
2014/10/23 | 571 | 585 | 566 | 575 | 1,112,200 |
2014/10/22 | 567 | 573 | 560 | 572 | 1,812,300 |
2014/10/21 | 580 | 582 | 554 | 557 | 1,992,400 |
2014/10/20 | 562 | 590 | 561 | 585 | 2,788,900 |
2014/10/17 | 555 | 561 | 541 | 542 | 1,929,000 |
2014/10/16 | 571 | 571 | 556 | 558 | 1,463,500 |
2014/10/15 | 585 | 593 | 574 | 580 | 1,706,700 |
2014/10/14 | 579 | 590 | 577 | 578 | 1,216,900 |
2014/10/10 | 599 | 600 | 586 | 595 | 1,849,900 |
2014/10/09 | 623 | 625 | 605 | 605 | 1,185,900 |
2014/10/08 | 615 | 620 | 610 | 617 | 1,502,400 |
2014/10/07 | 651 | 652 | 632 | 634 | 2,156,600 |
2014/10/06 | 640 | 660 | 639 | 656 | 2,287,300 |
2014/10/03 | 620 | 634 | 618 | 629 | 1,790,500 |
2014/10/02 | 638 | 640 | 621 | 624 | 2,508,100 |
2014/10/01 | 650 | 654 | 639 | 642 | 2,100,300 |
2014/09/30 | 655 | 656 | 638 | 647 | 2,237,600 |
2014/09/29 | 631 | 673 | 631 | 658 | 4,766,800 |
2014/09/26 | 611 | 624 | 608 | 622 | 1,316,100 |
2014/09/25 | 620 | 622 | 615 | 618 | 922,800 |
2014/09/24 | 606 | 615 | 605 | 614 | 1,072,500 |
2014/09/22 | 612 | 612 | 599 | 607 | 1,427,600 |
2014/09/19 | 608 | 614 | 607 | 611 | 1,776,700 |
2014/09/18 | 601 | 610 | 599 | 606 | 1,398,800 |
2014/09/17 | 603 | 605 | 590 | 597 | 1,823,600 |
2014/09/16 | 606 | 613 | 601 | 603 | 1,447,100 |
2014/09/12 | 596 | 607 | 595 | 603 | 3,048,000 |
2014/09/11 | 594 | 599 | 589 | 599 | 1,868,200 |
2014/09/10 | 582 | 591 | 581 | 589 | 1,064,700 |
2014/09/09 | 588 | 593 | 585 | 586 | 1,374,500 |
2014/09/08 | 596 | 601 | 589 | 590 | 2,426,100 |
2014/09/05 | 590 | 593 | 584 | 588 | 2,342,200 |
2014/09/04 | 571 | 591 | 571 | 587 | 4,063,500 |
2014/09/03 | 576 | 578 | 569 | 570 | 1,951,500 |
2014/09/02 | 575 | 583 | 566 | 577 | 4,196,600 |
2014/09/01 | 550 | 574 | 539 | 574 | 8,363,200 |
2014/08/29 | 502 | 512 | 501 | 510 | 1,026,700 |
2014/08/28 | 509 | 511 | 502 | 503 | 1,902,100 |
2014/08/27 | 517 | 518 | 508 | 516 | 1,791,700 |
2014/08/26 | 514 | 522 | 511 | 520 | 1,411,900 |
2014/08/25 | 508 | 517 | 506 | 515 | 963,600 |
2014/08/22 | 508 | 510 | 506 | 509 | 1,026,400 |
2014/08/21 | 507 | 510 | 506 | 508 | 721,100 |
2014/08/20 | 508 | 510 | 506 | 507 | 894,500 |
2014/08/19 | 507 | 511 | 505 | 508 | 716,600 |
2014/08/18 | 502 | 507 | 502 | 503 | 528,400 |
2014/08/15 | 502 | 506 | 502 | 503 | 603,600 |
2014/08/14 | 500 | 506 | 500 | 503 | 952,300 |
2014/08/13 | 495 | 503 | 494 | 499 | 989,200 |
2014/08/12 | 493 | 500 | 493 | 497 | 1,137,300 |
2014/08/11 | 485 | 493 | 482 | 492 | 1,056,800 |
2014/08/08 | 484 | 486 | 477 | 479 | 1,868,500 |
2014/08/07 | 489 | 491 | 479 | 486 | 1,421,100 |
2014/08/06 | 498 | 499 | 485 | 487 | 1,641,400 |
2014/08/05 | 517 | 518 | 494 | 497 | 2,706,600 |
2014/08/04 | 515 | 516 | 501 | 514 | 2,112,100 |
2014/08/01 | 533 | 536 | 522 | 525 | 1,648,600 |
2014/07/31 | 540 | 548 | 539 | 543 | 1,608,000 |
2014/07/30 | 542 | 545 | 537 | 538 | 820,600 |
2014/07/29 | 535 | 545 | 535 | 541 | 934,600 |
2014/07/28 | 524 | 537 | 524 | 535 | 1,096,200 |
2014/07/25 | 527 | 527 | 520 | 524 | 546,000 |
2014/07/24 | 525 | 531 | 521 | 524 | 727,100 |
2014/07/23 | 527 | 531 | 526 | 527 | 674,300 |
2014/07/22 | 516 | 531 | 516 | 527 | 1,419,500 |
2014/07/18 | 511 | 514 | 506 | 513 | 1,546,100 |
2014/07/17 | 527 | 529 | 515 | 519 | 1,259,100 |
2014/07/16 | 528 | 533 | 524 | 525 | 827,100 |
2014/07/15 | 536 | 537 | 527 | 528 | 973,200 |
2014/07/14 | 528 | 536 | 524 | 531 | 930,400 |
2014/07/11 | 529 | 529 | 522 | 529 | 1,333,900 |
2014/07/10 | 551 | 553 | 537 | 538 | 1,136,500 |
2014/07/09 | 550 | 551 | 542 | 547 | 1,402,200 |
2014/07/08 | 551 | 560 | 544 | 558 | 1,473,300 |
2014/07/07 | 561 | 569 | 555 | 556 | 2,673,500 |
2014/07/04 | 538 | 556 | 537 | 555 | 2,434,900 |
2014/07/03 | 534 | 535 | 526 | 532 | 1,059,100 |
2014/07/02 | 528 | 540 | 527 | 532 | 1,691,100 |
2014/07/01 | 523 | 529 | 519 | 527 | 1,438,700 |
2014/06/30 | 514 | 522 | 514 | 521 | 735,100 |
2014/06/27 | 516 | 521 | 509 | 513 | 1,200,900 |
2014/06/26 | 517 | 519 | 512 | 516 | 640,300 |
2014/06/25 | 520 | 520 | 511 | 513 | 846,800 |
2014/06/24 | 513 | 521 | 508 | 520 | 1,049,100 |
2014/06/23 | 510 | 518 | 509 | 513 | 973,200 |
2014/06/20 | 520 | 525 | 508 | 509 | 1,702,300 |
2014/06/19 | 521 | 528 | 520 | 522 | 1,104,800 |
2014/06/18 | 510 | 520 | 507 | 518 | 1,419,400 |
2014/06/17 | 508 | 511 | 504 | 505 | 845,400 |
2014/06/16 | 514 | 520 | 508 | 509 | 653,800 |
2014/06/13 | 502 | 512 | 502 | 511 | 1,436,800 |
2014/06/12 | 502 | 510 | 500 | 508 | 1,066,000 |
2014/06/11 | 507 | 511 | 504 | 509 | 974,500 |
2014/06/10 | 525 | 527 | 507 | 510 | 1,598,500 |
2014/06/09 | 527 | 534 | 524 | 524 | 1,352,600 |
2014/06/06 | 518 | 532 | 516 | 529 | 1,985,500 |
2014/06/05 | 517 | 518 | 511 | 517 | 749,200 |
2014/06/04 | 518 | 522 | 513 | 516 | 1,437,400 |
2014/06/03 | 510 | 523 | 508 | 518 | 1,875,200 |
2014/06/02 | 498 | 508 | 498 | 508 | 1,292,300 |
2014/05/30 | 492 | 496 | 487 | 493 | 1,413,600 |
2014/05/29 | 489 | 491 | 487 | 488 | 988,000 |
2014/05/28 | 483 | 489 | 483 | 487 | 833,400 |
2014/05/27 | 480 | 489 | 480 | 482 | 1,108,600 |
2014/05/26 | 479 | 479 | 472 | 479 | 956,700 |
2014/05/23 | 477 | 480 | 470 | 473 | 885,300 |
2014/05/22 | 462 | 475 | 462 | 471 | 1,105,400 |
2014/05/21 | 465 | 465 | 455 | 459 | 1,026,000 |
2014/05/20 | 469 | 471 | 463 | 466 | 789,200 |
2014/05/19 | 470 | 476 | 463 | 465 | 904,000 |
2014/05/16 | 481 | 482 | 472 | 473 | 2,039,000 |
2014/05/15 | 489 | 494 | 485 | 493 | 765,700 |
2014/05/14 | 496 | 497 | 488 | 491 | 1,128,700 |
2014/05/13 | 507 | 509 | 492 | 495 | 1,365,400 |
2014/05/12 | 509 | 513 | 496 | 502 | 1,160,300 |
2014/05/09 | 505 | 512 | 501 | 504 | 1,066,600 |
2014/05/08 | 500 | 513 | 497 | 511 | 1,419,900 |
2014/05/07 | 510 | 512 | 493 | 495 | 1,496,100 |
2014/05/02 | 508 | 521 | 508 | 517 | 1,166,300 |
2014/05/01 | 499 | 515 | 497 | 512 | 1,343,800 |
2014/04/30 | 500 | 515 | 499 | 500 | 1,861,100 |
2014/04/28 | 486 | 505 | 483 | 499 | 1,613,200 |
2014/04/25 | 485 | 494 | 482 | 487 | 878,900 |
2014/04/24 | 487 | 496 | 482 | 485 | 946,500 |
2014/04/23 | 483 | 486 | 479 | 484 | 645,000 |
2014/04/22 | 486 | 491 | 479 | 480 | 717,000 |
2014/04/21 | 485 | 495 | 481 | 482 | 947,900 |
2014/04/18 | 477 | 487 | 477 | 484 | 1,297,300 |
2014/04/17 | 470 | 478 | 470 | 470 | 1,320,800 |
2014/04/16 | 462 | 471 | 461 | 468 | 1,823,100 |
2014/04/15 | 464 | 471 | 461 | 462 | 1,476,000 |
2014/04/14 | 465 | 465 | 457 | 460 | 1,768,000 |
2014/04/11 | 471 | 474 | 467 | 469 | 1,661,700 |
2014/04/10 | 494 | 497 | 479 | 482 | 1,868,800 |
2014/04/09 | 493 | 494 | 485 | 491 | 1,892,800 |
2014/04/08 | 492 | 501 | 489 | 494 | 1,535,300 |
2014/04/07 | 499 | 501 | 493 | 497 | 1,320,300 |
2014/04/04 | 512 | 515 | 505 | 508 | 1,379,500 |
2014/04/03 | 507 | 522 | 507 | 513 | 2,865,300 |
2014/04/02 | 493 | 516 | 490 | 507 | 2,439,700 |
2014/04/01 | 493 | 496 | 486 | 486 | 1,734,100 |
2014/03/31 | 479 | 494 | 474 | 492 | 2,457,800 |
2014/03/28 | 467 | 478 | 462 | 471 | 2,605,700 |
2014/03/27 | 471 | 472 | 455 | 470 | 2,477,700 |
2014/03/26 | 480 | 484 | 467 | 477 | 3,023,300 |
2014/03/25 | 493 | 494 | 480 | 483 | 2,300,000 |
2014/03/24 | 502 | 519 | 491 | 494 | 1,723,300 |
2014/03/20 | 522 | 528 | 507 | 508 | 1,900,800 |
2014/03/19 | 503 | 527 | 503 | 520 | 1,796,100 |
2014/03/18 | 510 | 511 | 502 | 504 | 1,412,900 |
2014/03/17 | 515 | 518 | 496 | 502 | 1,754,900 |
2014/03/14 | 519 | 523 | 514 | 515 | 2,297,700 |
2014/03/13 | 553 | 554 | 536 | 538 | 1,740,300 |
2014/03/12 | 567 | 567 | 553 | 553 | 1,751,200 |
2014/03/11 | 573 | 577 | 566 | 576 | 2,069,900 |
2014/03/10 | 581 | 586 | 576 | 577 | 1,087,100 |
2014/03/07 | 577 | 589 | 573 | 585 | 1,526,900 |
2014/03/06 | 562 | 570 | 552 | 569 | 1,225,700 |
2014/03/05 | 566 | 570 | 563 | 564 | 908,100 |
2014/03/04 | 551 | 562 | 550 | 560 | 758,600 |
2014/03/03 | 562 | 567 | 550 | 557 | 993,600 |
2014/02/28 | 574 | 577 | 563 | 571 | 1,189,000 |
2014/02/27 | 585 | 587 | 572 | 576 | 1,456,500 |
2014/02/26 | 584 | 591 | 582 | 586 | 748,000 |
2014/02/25 | 588 | 595 | 581 | 594 | 1,669,400 |
2014/02/24 | 591 | 597 | 574 | 582 | 1,735,200 |
2014/02/21 | 586 | 596 | 586 | 595 | 913,200 |
2014/02/20 | 594 | 598 | 581 | 584 | 899,100 |
2014/02/19 | 600 | 608 | 596 | 598 | 894,400 |
2014/02/18 | 591 | 604 | 589 | 601 | 1,197,900 |
2014/02/17 | 596 | 605 | 581 | 585 | 1,654,200 |
2014/02/14 | 603 | 614 | 586 | 592 | 2,797,400 |
2014/02/13 | 594 | 609 | 594 | 595 | 1,566,900 |
2014/02/12 | 581 | 614 | 581 | 604 | 2,578,200 |
2014/02/10 | 580 | 581 | 568 | 579 | 1,726,300 |
2014/02/07 | 562 | 576 | 561 | 571 | 2,315,900 |
2014/02/06 | 555 | 564 | 541 | 555 | 3,417,200 |
2014/02/05 | 615 | 615 | 536 | 553 | 6,496,300 |
2014/02/04 | 629 | 629 | 575 | 590 | 4,346,400 |
2014/02/03 | 732 | 734 | 722 | 723 | 694,900 |
2014/01/31 | 760 | 763 | 737 | 744 | 1,177,700 |
2014/01/30 | 763 | 763 | 753 | 755 | 1,417,100 |
2014/01/29 | 781 | 784 | 775 | 781 | 721,000 |
2014/01/28 | 789 | 790 | 771 | 771 | 1,407,500 |
2014/01/27 | 797 | 808 | 790 | 790 | 1,326,000 |
2014/01/24 | 821 | 837 | 808 | 826 | 1,018,600 |
2014/01/23 | 859 | 859 | 837 | 840 | 992,500 |
2014/01/22 | 860 | 861 | 845 | 857 | 976,700 |
2014/01/21 | 850 | 863 | 848 | 857 | 1,463,100 |
2014/01/20 | 843 | 854 | 837 | 850 | 944,700 |
2014/01/17 | 836 | 843 | 833 | 841 | 694,400 |
2014/01/16 | 844 | 845 | 832 | 835 | 1,294,800 |
2014/01/15 | 817 | 837 | 815 | 836 | 1,604,800 |
2014/01/14 | 808 | 816 | 803 | 807 | 1,275,200 |
2014/01/10 | 804 | 828 | 796 | 827 | 1,785,800 |
2014/01/09 | 814 | 817 | 808 | 814 | 970,600 |
2014/01/08 | 802 | 817 | 801 | 817 | 1,476,900 |
2014/01/07 | 801 | 804 | 796 | 800 | 993,400 |
2014/01/06 | 800 | 802 | 792 | 798 | 1,060,800 |