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 |
---|---|---|---|---|---|
2015/12/30 | 662 | 670 | 659 | 667 | 761,700 |
2015/12/29 | 647 | 661 | 644 | 660 | 644,900 |
2015/12/28 | 648 | 658 | 647 | 654 | 917,700 |
2015/12/25 | 650 | 652 | 633 | 639 | 983,600 |
2015/12/24 | 654 | 667 | 650 | 651 | 759,300 |
2015/12/22 | 659 | 659 | 650 | 656 | 694,200 |
2015/12/21 | 658 | 661 | 650 | 657 | 1,007,400 |
2015/12/18 | 680 | 689 | 662 | 666 | 1,742,800 |
2015/12/17 | 678 | 689 | 678 | 685 | 1,044,000 |
2015/12/16 | 663 | 675 | 663 | 671 | 646,300 |
2015/12/15 | 672 | 672 | 655 | 661 | 780,300 |
2015/12/14 | 658 | 669 | 646 | 667 | 926,700 |
2015/12/11 | 683 | 683 | 673 | 676 | 1,163,500 |
2015/12/10 | 681 | 681 | 663 | 663 | 767,000 |
2015/12/09 | 672 | 677 | 667 | 673 | 734,500 |
2015/12/08 | 686 | 690 | 670 | 674 | 964,100 |
2015/12/07 | 689 | 694 | 688 | 689 | 610,500 |
2015/12/04 | 683 | 688 | 679 | 686 | 804,500 |
2015/12/03 | 689 | 695 | 687 | 694 | 615,600 |
2015/12/02 | 680 | 690 | 678 | 689 | 781,900 |
2015/12/01 | 682 | 685 | 675 | 682 | 1,235,300 |
2015/11/30 | 693 | 693 | 676 | 680 | 912,500 |
2015/11/27 | 691 | 697 | 688 | 695 | 898,300 |
2015/11/26 | 690 | 692 | 683 | 688 | 690,900 |
2015/11/25 | 690 | 692 | 684 | 687 | 701,100 |
2015/11/24 | 679 | 690 | 679 | 688 | 849,100 |
2015/11/20 | 674 | 679 | 670 | 679 | 960,000 |
2015/11/19 | 670 | 675 | 667 | 673 | 1,317,000 |
2015/11/18 | 670 | 676 | 667 | 670 | 853,900 |
2015/11/17 | 657 | 670 | 657 | 667 | 1,103,900 |
2015/11/16 | 641 | 653 | 636 | 652 | 788,900 |
2015/11/13 | 649 | 651 | 642 | 651 | 781,300 |
2015/11/12 | 646 | 657 | 637 | 655 | 1,005,200 |
2015/11/11 | 648 | 657 | 644 | 651 | 1,045,900 |
2015/11/10 | 642 | 647 | 636 | 645 | 1,063,700 |
2015/11/09 | 648 | 648 | 640 | 645 | 1,315,200 |
2015/11/06 | 648 | 650 | 641 | 646 | 1,021,600 |
2015/11/05 | 651 | 652 | 642 | 648 | 1,206,000 |
2015/11/04 | 658 | 672 | 650 | 650 | 1,407,500 |
2015/11/02 | 655 | 656 | 631 | 648 | 2,052,700 |
2015/10/30 | 667 | 673 | 658 | 665 | 1,008,900 |
2015/10/29 | 680 | 684 | 640 | 674 | 1,395,600 |
2015/10/28 | 684 | 686 | 680 | 684 | 508,900 |
2015/10/27 | 697 | 698 | 683 | 685 | 675,800 |
2015/10/26 | 698 | 704 | 693 | 694 | 828,300 |
2015/10/23 | 693 | 705 | 685 | 688 | 1,912,000 |
2015/10/22 | 679 | 687 | 676 | 681 | 971,800 |
2015/10/21 | 670 | 683 | 666 | 681 | 753,000 |
2015/10/20 | 674 | 675 | 666 | 669 | 423,100 |
2015/10/19 | 679 | 680 | 665 | 673 | 931,400 |
2015/10/16 | 678 | 683 | 674 | 675 | 655,300 |
2015/10/15 | 666 | 683 | 666 | 673 | 1,302,500 |
2015/10/14 | 679 | 681 | 663 | 667 | 1,100,900 |
2015/10/13 | 685 | 695 | 675 | 679 | 1,656,200 |
2015/10/09 | 656 | 670 | 656 | 666 | 1,252,300 |
2015/10/08 | 642 | 656 | 637 | 647 | 1,512,000 |
2015/10/07 | 614 | 639 | 614 | 636 | 1,243,500 |
2015/10/06 | 615 | 626 | 610 | 612 | 1,094,400 |
2015/10/05 | 607 | 615 | 604 | 608 | 1,214,600 |
2015/10/02 | 617 | 617 | 597 | 603 | 1,984,500 |
2015/10/01 | 625 | 634 | 607 | 627 | 1,203,500 |
2015/09/30 | 610 | 626 | 610 | 619 | 776,500 |
2015/09/29 | 630 | 630 | 603 | 608 | 1,533,900 |
2015/09/28 | 646 | 647 | 634 | 636 | 640,600 |
2015/09/25 | 618 | 639 | 617 | 638 | 1,390,500 |
2015/09/24 | 626 | 635 | 616 | 621 | 1,125,000 |
2015/09/18 | 640 | 642 | 630 | 635 | 1,077,700 |
2015/09/17 | 645 | 656 | 643 | 646 | 1,171,600 |
2015/09/16 | 640 | 641 | 631 | 637 | 950,900 |
2015/09/15 | 647 | 647 | 632 | 635 | 1,002,300 |
2015/09/14 | 657 | 659 | 639 | 645 | 863,400 |
2015/09/11 | 644 | 652 | 644 | 649 | 1,249,800 |
2015/09/10 | 638 | 657 | 634 | 654 | 1,245,500 |
2015/09/09 | 641 | 650 | 631 | 650 | 1,783,800 |
2015/09/08 | 621 | 642 | 619 | 628 | 1,801,700 |
2015/09/07 | 616 | 624 | 605 | 620 | 1,314,100 |
2015/09/04 | 622 | 625 | 607 | 620 | 1,452,000 |
2015/09/03 | 620 | 627 | 614 | 620 | 1,344,200 |
2015/09/02 | 617 | 629 | 606 | 614 | 1,635,400 |
2015/09/01 | 627 | 634 | 618 | 624 | 1,527,900 |
2015/08/31 | 626 | 635 | 619 | 630 | 1,392,500 |
2015/08/28 | 609 | 637 | 609 | 626 | 1,376,000 |
2015/08/27 | 592 | 609 | 589 | 597 | 1,754,300 |
2015/08/26 | 564 | 586 | 562 | 585 | 1,735,000 |
2015/08/25 | 559 | 594 | 551 | 561 | 1,920,800 |
2015/08/24 | 601 | 609 | 587 | 587 | 1,512,400 |
2015/08/21 | 614 | 626 | 613 | 616 | 1,327,500 |
2015/08/20 | 639 | 640 | 628 | 631 | 768,300 |
2015/08/19 | 639 | 649 | 639 | 644 | 824,400 |
2015/08/18 | 637 | 661 | 637 | 642 | 1,169,500 |
2015/08/17 | 630 | 636 | 626 | 634 | 680,000 |
2015/08/14 | 631 | 634 | 625 | 630 | 958,000 |
2015/08/13 | 639 | 645 | 633 | 635 | 1,087,700 |
2015/08/12 | 649 | 655 | 636 | 646 | 1,222,200 |
2015/08/11 | 651 | 657 | 647 | 649 | 979,600 |
2015/08/10 | 650 | 654 | 645 | 654 | 588,800 |
2015/08/07 | 650 | 655 | 649 | 654 | 555,000 |
2015/08/06 | 646 | 653 | 646 | 648 | 704,900 |
2015/08/05 | 655 | 656 | 644 | 645 | 1,452,000 |
2015/08/04 | 662 | 664 | 645 | 652 | 1,665,900 |
2015/08/03 | 674 | 683 | 669 | 671 | 1,831,700 |
2015/07/31 | 650 | 657 | 649 | 653 | 618,300 |
2015/07/30 | 646 | 656 | 644 | 649 | 683,900 |
2015/07/29 | 661 | 661 | 641 | 645 | 858,100 |
2015/07/28 | 651 | 660 | 650 | 657 | 524,100 |
2015/07/27 | 663 | 665 | 656 | 662 | 629,500 |
2015/07/24 | 676 | 676 | 662 | 665 | 602,600 |
2015/07/23 | 682 | 682 | 664 | 674 | 743,900 |
2015/07/22 | 686 | 686 | 676 | 677 | 532,700 |
2015/07/21 | 693 | 695 | 685 | 689 | 512,400 |
2015/07/17 | 688 | 690 | 683 | 689 | 471,300 |
2015/07/16 | 690 | 692 | 683 | 686 | 800,600 |
2015/07/15 | 695 | 695 | 681 | 688 | 821,000 |
2015/07/14 | 690 | 700 | 689 | 695 | 724,400 |
2015/07/13 | 680 | 685 | 677 | 684 | 770,800 |
2015/07/10 | 682 | 683 | 668 | 678 | 1,370,100 |
2015/07/09 | 684 | 687 | 648 | 686 | 1,727,100 |
2015/07/08 | 710 | 710 | 688 | 688 | 1,331,200 |
2015/07/07 | 711 | 714 | 709 | 710 | 584,300 |
2015/07/06 | 708 | 715 | 706 | 709 | 1,280,200 |
2015/07/03 | 712 | 723 | 709 | 721 | 1,169,000 |
2015/07/02 | 706 | 716 | 706 | 709 | 889,000 |
2015/07/01 | 701 | 706 | 696 | 698 | 635,100 |
2015/06/30 | 688 | 699 | 688 | 698 | 1,015,100 |
2015/06/29 | 688 | 695 | 682 | 686 | 1,354,900 |
2015/06/26 | 710 | 712 | 703 | 708 | 773,600 |
2015/06/25 | 715 | 721 | 709 | 711 | 844,100 |
2015/06/24 | 720 | 722 | 715 | 721 | 796,900 |
2015/06/23 | 712 | 717 | 706 | 717 | 649,400 |
2015/06/22 | 707 | 713 | 705 | 709 | 721,400 |
2015/06/19 | 715 | 720 | 709 | 709 | 1,412,100 |
2015/06/18 | 732 | 733 | 710 | 711 | 1,125,200 |
2015/06/17 | 738 | 747 | 731 | 734 | 1,191,900 |
2015/06/16 | 739 | 739 | 729 | 731 | 729,700 |
2015/06/15 | 731 | 742 | 729 | 741 | 974,100 |
2015/06/12 | 740 | 741 | 733 | 736 | 1,195,700 |
2015/06/11 | 720 | 739 | 720 | 737 | 2,468,900 |
2015/06/10 | 701 | 709 | 698 | 701 | 859,800 |
2015/06/09 | 712 | 718 | 702 | 702 | 1,018,900 |
2015/06/08 | 705 | 716 | 703 | 716 | 1,117,100 |
2015/06/05 | 716 | 718 | 704 | 709 | 780,400 |
2015/06/04 | 712 | 722 | 711 | 714 | 1,246,800 |
2015/06/03 | 704 | 712 | 703 | 710 | 906,800 |
2015/06/02 | 704 | 711 | 704 | 706 | 885,600 |
2015/06/01 | 697 | 708 | 697 | 704 | 1,149,500 |
2015/05/29 | 700 | 702 | 692 | 696 | 1,252,700 |
2015/05/28 | 706 | 714 | 703 | 706 | 1,054,600 |
2015/05/27 | 695 | 711 | 694 | 709 | 1,360,100 |
2015/05/26 | 703 | 704 | 692 | 698 | 1,448,800 |
2015/05/25 | 701 | 705 | 697 | 705 | 1,091,500 |
2015/05/22 | 690 | 703 | 688 | 699 | 1,362,500 |
2015/05/21 | 690 | 695 | 688 | 692 | 826,200 |
2015/05/20 | 689 | 692 | 684 | 688 | 796,500 |
2015/05/19 | 687 | 691 | 682 | 687 | 1,004,000 |
2015/05/18 | 681 | 689 | 677 | 686 | 1,196,700 |
2015/05/15 | 690 | 694 | 671 | 674 | 1,654,500 |
2015/05/14 | 693 | 700 | 686 | 688 | 1,414,600 |
2015/05/13 | 687 | 700 | 685 | 695 | 1,844,300 |
2015/05/12 | 672 | 710 | 670 | 694 | 3,839,500 |
2015/05/11 | 664 | 672 | 662 | 664 | 970,900 |
2015/05/08 | 656 | 662 | 651 | 661 | 734,400 |
2015/05/07 | 655 | 664 | 653 | 655 | 687,700 |
2015/05/01 | 656 | 658 | 651 | 655 | 745,500 |
2015/04/30 | 665 | 670 | 660 | 663 | 974,600 |
2015/04/28 | 663 | 669 | 663 | 667 | 866,400 |
2015/04/27 | 661 | 668 | 660 | 663 | 942,700 |
2015/04/24 | 660 | 664 | 656 | 662 | 788,900 |
2015/04/23 | 658 | 664 | 655 | 658 | 809,900 |
2015/04/22 | 656 | 662 | 654 | 656 | 782,400 |
2015/04/21 | 652 | 656 | 647 | 655 | 1,241,100 |
2015/04/20 | 651 | 660 | 650 | 653 | 808,600 |
2015/04/17 | 654 | 665 | 653 | 658 | 1,877,200 |
2015/04/16 | 640 | 657 | 639 | 656 | 1,788,200 |
2015/04/15 | 641 | 643 | 633 | 640 | 1,101,100 |
2015/04/14 | 620 | 644 | 619 | 640 | 2,398,200 |
2015/04/13 | 614 | 619 | 614 | 619 | 994,700 |
2015/04/10 | 624 | 626 | 611 | 612 | 1,962,700 |
2015/04/09 | 630 | 633 | 623 | 627 | 886,000 |
2015/04/08 | 629 | 635 | 629 | 630 | 1,012,300 |
2015/04/07 | 623 | 630 | 621 | 627 | 868,100 |
2015/04/06 | 630 | 630 | 621 | 624 | 791,200 |
2015/04/03 | 627 | 633 | 625 | 633 | 605,000 |
2015/04/02 | 612 | 632 | 612 | 627 | 1,603,400 |
2015/04/01 | 619 | 626 | 613 | 616 | 1,622,600 |
2015/03/31 | 628 | 635 | 620 | 620 | 1,526,400 |
2015/03/30 | 614 | 627 | 611 | 623 | 1,417,400 |
2015/03/27 | 619 | 632 | 608 | 613 | 1,691,600 |
2015/03/26 | 638 | 638 | 629 | 631 | 961,700 |
2015/03/25 | 642 | 643 | 632 | 636 | 907,000 |
2015/03/24 | 634 | 644 | 631 | 640 | 971,400 |
2015/03/23 | 626 | 635 | 625 | 633 | 768,700 |
2015/03/20 | 630 | 631 | 622 | 626 | 1,420,400 |
2015/03/19 | 639 | 639 | 627 | 628 | 1,536,800 |
2015/03/18 | 637 | 641 | 633 | 639 | 1,000,900 |
2015/03/17 | 638 | 639 | 629 | 632 | 1,147,700 |
2015/03/16 | 635 | 638 | 629 | 631 | 1,200,100 |
2015/03/13 | 639 | 642 | 634 | 635 | 1,952,200 |
2015/03/12 | 634 | 637 | 627 | 632 | 1,343,300 |
2015/03/11 | 631 | 637 | 625 | 632 | 1,534,200 |
2015/03/10 | 645 | 652 | 630 | 637 | 1,809,000 |
2015/03/09 | 649 | 650 | 645 | 646 | 1,032,200 |
2015/03/06 | 648 | 658 | 647 | 655 | 953,100 |
2015/03/05 | 652 | 655 | 647 | 650 | 963,900 |
2015/03/04 | 656 | 657 | 644 | 653 | 1,117,000 |
2015/03/03 | 677 | 677 | 652 | 655 | 1,554,400 |
2015/03/02 | 675 | 679 | 662 | 672 | 1,208,000 |
2015/02/27 | 680 | 684 | 669 | 675 | 1,568,800 |
2015/02/26 | 688 | 688 | 672 | 683 | 811,000 |
2015/02/25 | 691 | 693 | 682 | 684 | 884,800 |
2015/02/24 | 694 | 696 | 690 | 691 | 813,600 |
2015/02/23 | 693 | 695 | 685 | 692 | 771,700 |
2015/02/20 | 686 | 692 | 685 | 687 | 722,900 |
2015/02/19 | 690 | 695 | 684 | 687 | 776,200 |
2015/02/18 | 695 | 703 | 691 | 692 | 1,198,700 |
2015/02/17 | 667 | 693 | 667 | 690 | 1,199,900 |
2015/02/16 | 670 | 677 | 661 | 673 | 1,281,600 |
2015/02/13 | 676 | 677 | 666 | 670 | 1,019,000 |
2015/02/12 | 674 | 683 | 671 | 675 | 1,296,200 |
2015/02/10 | 664 | 671 | 662 | 669 | 1,096,900 |
2015/02/09 | 662 | 672 | 661 | 669 | 985,500 |
2015/02/06 | 665 | 668 | 657 | 659 | 961,100 |
2015/02/05 | 670 | 675 | 650 | 666 | 1,957,600 |
2015/02/04 | 660 | 668 | 659 | 666 | 1,817,200 |
2015/02/03 | 649 | 671 | 645 | 649 | 2,040,000 |
2015/02/02 | 641 | 645 | 637 | 640 | 1,071,000 |
2015/01/30 | 655 | 665 | 647 | 650 | 1,265,900 |
2015/01/29 | 669 | 673 | 656 | 659 | 968,100 |
2015/01/28 | 655 | 678 | 652 | 674 | 1,054,000 |
2015/01/27 | 666 | 668 | 657 | 664 | 873,100 |
2015/01/26 | 650 | 664 | 648 | 662 | 666,700 |
2015/01/23 | 653 | 660 | 645 | 660 | 1,472,900 |
2015/01/22 | 645 | 647 | 636 | 643 | 719,800 |
2015/01/21 | 653 | 653 | 638 | 644 | 1,224,500 |
2015/01/20 | 646 | 658 | 642 | 657 | 918,800 |
2015/01/19 | 649 | 653 | 640 | 644 | 748,200 |
2015/01/16 | 639 | 643 | 631 | 642 | 1,249,900 |
2015/01/15 | 639 | 650 | 636 | 648 | 1,041,800 |
2015/01/14 | 651 | 651 | 633 | 636 | 1,352,100 |
2015/01/13 | 660 | 660 | 641 | 651 | 1,548,300 |
2015/01/09 | 681 | 683 | 664 | 668 | 1,281,300 |
2015/01/08 | 678 | 681 | 671 | 674 | 1,168,800 |
2015/01/07 | 671 | 680 | 670 | 671 | 1,500,300 |
2015/01/06 | 688 | 691 | 677 | 678 | 1,616,600 |
2015/01/05 | 701 | 711 | 693 | 703 | 1,217,500 |