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 |
---|---|---|---|---|---|
2016/12/30 | 613 | 614 | 603 | 611 | 1,024,600 |
2016/12/29 | 613 | 616 | 609 | 613 | 1,109,300 |
2016/12/28 | 611 | 620 | 610 | 618 | 987,900 |
2016/12/27 | 608 | 613 | 603 | 606 | 1,408,500 |
2016/12/26 | 618 | 619 | 609 | 610 | 795,100 |
2016/12/22 | 624 | 624 | 613 | 617 | 991,400 |
2016/12/21 | 628 | 629 | 618 | 619 | 1,067,000 |
2016/12/20 | 626 | 632 | 621 | 628 | 1,408,400 |
2016/12/19 | 626 | 630 | 619 | 622 | 1,054,100 |
2016/12/16 | 625 | 633 | 624 | 633 | 1,419,900 |
2016/12/15 | 622 | 627 | 618 | 619 | 1,034,200 |
2016/12/14 | 625 | 627 | 615 | 617 | 1,260,100 |
2016/12/13 | 627 | 629 | 619 | 622 | 1,094,100 |
2016/12/12 | 632 | 639 | 620 | 624 | 1,517,800 |
2016/12/09 | 624 | 628 | 622 | 627 | 1,372,700 |
2016/12/08 | 619 | 625 | 619 | 625 | 1,278,400 |
2016/12/07 | 613 | 616 | 611 | 614 | 1,082,200 |
2016/12/06 | 618 | 622 | 615 | 618 | 1,125,000 |
2016/12/05 | 610 | 615 | 607 | 614 | 1,095,300 |
2016/12/02 | 613 | 619 | 612 | 618 | 1,153,800 |
2016/12/01 | 615 | 626 | 614 | 617 | 1,974,800 |
2016/11/30 | 610 | 612 | 604 | 607 | 1,207,500 |
2016/11/29 | 611 | 613 | 608 | 610 | 857,300 |
2016/11/28 | 609 | 616 | 601 | 613 | 1,902,600 |
2016/11/25 | 612 | 622 | 612 | 619 | 2,063,700 |
2016/11/24 | 601 | 613 | 601 | 609 | 1,639,600 |
2016/11/22 | 597 | 599 | 592 | 598 | 810,000 |
2016/11/21 | 592 | 600 | 587 | 599 | 1,396,900 |
2016/11/18 | 595 | 598 | 591 | 592 | 1,103,800 |
2016/11/17 | 592 | 596 | 583 | 594 | 1,808,800 |
2016/11/16 | 588 | 599 | 586 | 598 | 1,683,400 |
2016/11/15 | 576 | 586 | 575 | 584 | 2,061,500 |
2016/11/14 | 562 | 575 | 561 | 569 | 1,282,900 |
2016/11/11 | 559 | 569 | 557 | 558 | 2,003,700 |
2016/11/10 | 541 | 560 | 538 | 555 | 2,053,100 |
2016/11/09 | 558 | 559 | 519 | 527 | 3,347,100 |
2016/11/08 | 540 | 552 | 538 | 548 | 2,447,100 |
2016/11/07 | 525 | 538 | 525 | 536 | 2,016,000 |
2016/11/04 | 516 | 516 | 509 | 514 | 1,158,900 |
2016/11/02 | 529 | 529 | 516 | 519 | 1,290,500 |
2016/11/01 | 527 | 534 | 527 | 532 | 1,206,600 |
2016/10/31 | 529 | 530 | 525 | 529 | 792,700 |
2016/10/28 | 528 | 534 | 528 | 531 | 944,200 |
2016/10/27 | 523 | 530 | 522 | 526 | 879,400 |
2016/10/26 | 516 | 524 | 514 | 522 | 1,168,100 |
2016/10/25 | 516 | 522 | 515 | 515 | 850,100 |
2016/10/24 | 516 | 519 | 513 | 515 | 665,600 |
2016/10/21 | 519 | 523 | 515 | 517 | 1,178,000 |
2016/10/20 | 515 | 518 | 510 | 518 | 1,318,300 |
2016/10/19 | 515 | 515 | 510 | 512 | 973,500 |
2016/10/18 | 513 | 516 | 510 | 515 | 648,000 |
2016/10/17 | 510 | 517 | 510 | 515 | 726,900 |
2016/10/14 | 513 | 518 | 510 | 514 | 879,100 |
2016/10/13 | 515 | 518 | 508 | 514 | 1,163,200 |
2016/10/12 | 512 | 520 | 512 | 515 | 788,300 |
2016/10/11 | 521 | 523 | 514 | 520 | 990,000 |
2016/10/07 | 517 | 519 | 514 | 516 | 695,200 |
2016/10/06 | 521 | 525 | 521 | 521 | 860,700 |
2016/10/05 | 513 | 518 | 510 | 517 | 1,335,300 |
2016/10/04 | 513 | 518 | 509 | 510 | 1,193,700 |
2016/10/03 | 514 | 514 | 509 | 512 | 1,113,000 |
2016/09/30 | 517 | 517 | 509 | 510 | 1,460,100 |
2016/09/29 | 514 | 527 | 512 | 523 | 1,492,100 |
2016/09/28 | 520 | 520 | 505 | 508 | 1,302,600 |
2016/09/27 | 507 | 514 | 503 | 514 | 1,279,100 |
2016/09/26 | 521 | 521 | 511 | 513 | 1,180,500 |
2016/09/23 | 525 | 529 | 520 | 522 | 995,300 |
2016/09/21 | 521 | 526 | 509 | 526 | 1,829,700 |
2016/09/20 | 507 | 521 | 507 | 514 | 889,900 |
2016/09/16 | 509 | 519 | 498 | 516 | 1,323,500 |
2016/09/15 | 514 | 514 | 505 | 507 | 1,032,300 |
2016/09/14 | 518 | 521 | 515 | 516 | 694,800 |
2016/09/13 | 523 | 526 | 517 | 521 | 830,400 |
2016/09/12 | 520 | 524 | 519 | 523 | 930,700 |
2016/09/09 | 526 | 530 | 521 | 527 | 1,051,100 |
2016/09/08 | 530 | 533 | 523 | 526 | 841,600 |
2016/09/07 | 527 | 528 | 522 | 527 | 806,900 |
2016/09/06 | 526 | 532 | 524 | 530 | 652,100 |
2016/09/05 | 533 | 535 | 522 | 525 | 1,454,200 |
2016/09/02 | 537 | 538 | 532 | 533 | 1,026,500 |
2016/09/01 | 539 | 549 | 538 | 541 | 994,900 |
2016/08/31 | 534 | 541 | 533 | 540 | 1,058,300 |
2016/08/30 | 531 | 536 | 527 | 535 | 803,400 |
2016/08/29 | 534 | 541 | 534 | 539 | 1,225,500 |
2016/08/26 | 524 | 528 | 519 | 528 | 1,056,700 |
2016/08/25 | 525 | 527 | 524 | 524 | 777,200 |
2016/08/24 | 512 | 525 | 511 | 523 | 988,900 |
2016/08/23 | 522 | 523 | 510 | 511 | 932,600 |
2016/08/22 | 520 | 525 | 516 | 523 | 706,400 |
2016/08/19 | 514 | 524 | 513 | 515 | 1,090,600 |
2016/08/18 | 519 | 521 | 512 | 512 | 1,073,300 |
2016/08/17 | 511 | 522 | 510 | 521 | 1,076,600 |
2016/08/16 | 522 | 530 | 514 | 514 | 1,156,900 |
2016/08/15 | 521 | 524 | 518 | 518 | 536,900 |
2016/08/12 | 522 | 525 | 517 | 520 | 1,031,800 |
2016/08/10 | 517 | 520 | 515 | 519 | 772,500 |
2016/08/09 | 522 | 524 | 514 | 518 | 1,206,700 |
2016/08/08 | 522 | 528 | 520 | 524 | 1,352,900 |
2016/08/05 | 514 | 531 | 514 | 519 | 1,944,300 |
2016/08/04 | 513 | 518 | 500 | 514 | 2,250,100 |
2016/08/03 | 506 | 507 | 496 | 503 | 1,585,000 |
2016/08/02 | 518 | 520 | 511 | 516 | 1,019,900 |
2016/08/01 | 521 | 524 | 510 | 521 | 1,465,000 |
2016/07/29 | 522 | 529 | 514 | 525 | 1,605,600 |
2016/07/28 | 523 | 527 | 519 | 525 | 775,600 |
2016/07/27 | 523 | 531 | 520 | 526 | 1,464,500 |
2016/07/26 | 520 | 520 | 509 | 516 | 1,074,700 |
2016/07/25 | 531 | 533 | 525 | 526 | 1,083,000 |
2016/07/22 | 537 | 540 | 525 | 528 | 1,393,400 |
2016/07/21 | 541 | 550 | 541 | 544 | 1,227,000 |
2016/07/20 | 538 | 541 | 531 | 537 | 1,587,500 |
2016/07/19 | 535 | 542 | 534 | 539 | 1,912,500 |
2016/07/15 | 516 | 537 | 515 | 525 | 2,121,600 |
2016/07/14 | 508 | 515 | 505 | 513 | 891,300 |
2016/07/13 | 514 | 520 | 510 | 512 | 1,426,000 |
2016/07/12 | 493 | 509 | 493 | 500 | 1,384,300 |
2016/07/11 | 472 | 486 | 472 | 483 | 1,301,300 |
2016/07/08 | 465 | 472 | 462 | 464 | 1,389,400 |
2016/07/07 | 472 | 473 | 460 | 462 | 1,091,200 |
2016/07/06 | 479 | 480 | 463 | 469 | 1,198,300 |
2016/07/05 | 487 | 488 | 480 | 483 | 862,500 |
2016/07/04 | 488 | 496 | 483 | 488 | 998,600 |
2016/07/01 | 496 | 497 | 486 | 488 | 1,006,400 |
2016/06/30 | 497 | 501 | 490 | 492 | 1,429,400 |
2016/06/29 | 495 | 497 | 486 | 492 | 1,373,100 |
2016/06/28 | 485 | 495 | 476 | 491 | 1,118,600 |
2016/06/27 | 488 | 498 | 485 | 498 | 1,496,200 |
2016/06/24 | 534 | 536 | 481 | 485 | 2,015,000 |
2016/06/23 | 521 | 525 | 516 | 524 | 996,900 |
2016/06/22 | 531 | 536 | 517 | 518 | 1,899,600 |
2016/06/21 | 516 | 523 | 512 | 521 | 1,211,600 |
2016/06/20 | 532 | 532 | 516 | 520 | 2,428,100 |
2016/06/17 | 511 | 543 | 504 | 543 | 3,401,100 |
2016/06/16 | 520 | 522 | 503 | 505 | 1,678,900 |
2016/06/15 | 511 | 523 | 511 | 517 | 1,431,500 |
2016/06/14 | 516 | 517 | 506 | 510 | 1,493,100 |
2016/06/13 | 520 | 525 | 510 | 510 | 1,471,700 |
2016/06/10 | 531 | 542 | 526 | 527 | 1,507,800 |
2016/06/09 | 540 | 541 | 527 | 532 | 2,112,200 |
2016/06/08 | 551 | 554 | 543 | 547 | 1,686,400 |
2016/06/07 | 551 | 559 | 545 | 552 | 1,365,800 |
2016/06/06 | 549 | 552 | 544 | 547 | 875,000 |
2016/06/03 | 559 | 560 | 553 | 559 | 1,042,300 |
2016/06/02 | 564 | 566 | 551 | 556 | 1,357,100 |
2016/06/01 | 572 | 575 | 563 | 564 | 1,264,200 |
2016/05/31 | 573 | 579 | 567 | 576 | 1,537,200 |
2016/05/30 | 572 | 577 | 567 | 577 | 1,010,100 |
2016/05/27 | 576 | 578 | 571 | 574 | 812,100 |
2016/05/26 | 580 | 582 | 570 | 574 | 1,271,800 |
2016/05/25 | 586 | 587 | 575 | 579 | 1,201,700 |
2016/05/24 | 585 | 585 | 573 | 579 | 1,360,000 |
2016/05/23 | 592 | 593 | 580 | 585 | 1,373,900 |
2016/05/20 | 584 | 597 | 580 | 595 | 1,382,900 |
2016/05/19 | 593 | 597 | 584 | 586 | 2,122,800 |
2016/05/18 | 599 | 602 | 588 | 600 | 1,647,000 |
2016/05/17 | 591 | 604 | 576 | 601 | 2,093,500 |
2016/05/16 | 592 | 600 | 590 | 592 | 1,483,700 |
2016/05/13 | 605 | 609 | 595 | 601 | 2,372,400 |
2016/05/12 | 587 | 619 | 581 | 610 | 3,637,300 |
2016/05/11 | 568 | 575 | 556 | 557 | 1,142,800 |
2016/05/10 | 548 | 561 | 541 | 559 | 1,323,300 |
2016/05/09 | 554 | 559 | 546 | 551 | 894,200 |
2016/05/06 | 552 | 566 | 543 | 549 | 1,215,900 |
2016/05/02 | 542 | 550 | 540 | 547 | 1,086,200 |
2016/04/28 | 580 | 588 | 561 | 562 | 1,830,500 |
2016/04/27 | 574 | 580 | 572 | 576 | 820,000 |
2016/04/26 | 576 | 580 | 565 | 571 | 1,101,100 |
2016/04/25 | 586 | 587 | 575 | 578 | 1,188,200 |
2016/04/22 | 576 | 580 | 568 | 580 | 963,900 |
2016/04/21 | 580 | 583 | 573 | 577 | 1,074,700 |
2016/04/20 | 570 | 575 | 565 | 566 | 1,051,300 |
2016/04/19 | 556 | 564 | 550 | 564 | 1,293,800 |
2016/04/18 | 533 | 548 | 533 | 541 | 901,000 |
2016/04/15 | 568 | 571 | 550 | 553 | 1,979,100 |
2016/04/14 | 544 | 564 | 542 | 563 | 2,392,300 |
2016/04/13 | 525 | 542 | 525 | 539 | 2,147,200 |
2016/04/12 | 505 | 523 | 505 | 520 | 1,308,700 |
2016/04/11 | 495 | 507 | 488 | 505 | 1,625,900 |
2016/04/08 | 482 | 503 | 479 | 496 | 1,895,100 |
2016/04/07 | 496 | 501 | 490 | 494 | 994,600 |
2016/04/06 | 498 | 505 | 494 | 499 | 947,900 |
2016/04/05 | 518 | 518 | 498 | 503 | 1,090,100 |
2016/04/04 | 515 | 529 | 512 | 522 | 1,339,800 |
2016/04/01 | 537 | 537 | 510 | 512 | 1,213,400 |
2016/03/31 | 536 | 540 | 531 | 534 | 1,053,800 |
2016/03/30 | 540 | 546 | 534 | 536 | 1,107,800 |
2016/03/29 | 539 | 547 | 539 | 542 | 820,800 |
2016/03/28 | 541 | 548 | 536 | 544 | 937,200 |
2016/03/25 | 542 | 543 | 534 | 540 | 658,400 |
2016/03/24 | 544 | 546 | 534 | 536 | 1,060,700 |
2016/03/23 | 555 | 558 | 543 | 547 | 990,300 |
2016/03/22 | 551 | 560 | 548 | 555 | 685,100 |
2016/03/18 | 546 | 551 | 540 | 543 | 934,100 |
2016/03/17 | 555 | 559 | 539 | 544 | 960,400 |
2016/03/16 | 556 | 558 | 547 | 549 | 789,700 |
2016/03/15 | 557 | 563 | 554 | 559 | 1,082,400 |
2016/03/14 | 564 | 565 | 553 | 557 | 1,280,600 |
2016/03/11 | 542 | 556 | 537 | 554 | 1,782,100 |
2016/03/10 | 553 | 559 | 546 | 556 | 1,007,600 |
2016/03/09 | 552 | 554 | 541 | 549 | 1,256,200 |
2016/03/08 | 575 | 577 | 555 | 566 | 1,027,600 |
2016/03/07 | 584 | 586 | 575 | 579 | 703,700 |
2016/03/04 | 577 | 593 | 573 | 579 | 1,438,000 |
2016/03/03 | 562 | 576 | 558 | 573 | 1,060,900 |
2016/03/02 | 554 | 564 | 550 | 562 | 1,051,100 |
2016/03/01 | 536 | 539 | 523 | 537 | 1,221,900 |
2016/02/29 | 553 | 555 | 538 | 538 | 1,209,800 |
2016/02/26 | 539 | 558 | 537 | 540 | 1,611,800 |
2016/02/25 | 517 | 531 | 517 | 525 | 1,095,500 |
2016/02/24 | 509 | 516 | 503 | 513 | 1,149,700 |
2016/02/23 | 517 | 525 | 512 | 514 | 1,081,800 |
2016/02/22 | 512 | 518 | 508 | 514 | 1,203,800 |
2016/02/19 | 532 | 538 | 507 | 512 | 1,852,000 |
2016/02/18 | 534 | 541 | 527 | 533 | 1,878,300 |
2016/02/17 | 533 | 546 | 516 | 525 | 1,337,000 |
2016/02/16 | 521 | 549 | 519 | 537 | 1,311,600 |
2016/02/15 | 509 | 532 | 506 | 526 | 1,945,700 |
2016/02/12 | 491 | 497 | 477 | 481 | 1,624,000 |
2016/02/10 | 522 | 527 | 500 | 509 | 1,437,600 |
2016/02/09 | 544 | 547 | 524 | 525 | 1,761,100 |
2016/02/08 | 557 | 569 | 548 | 563 | 1,849,100 |
2016/02/05 | 556 | 566 | 551 | 561 | 1,157,700 |
2016/02/04 | 566 | 572 | 556 | 558 | 1,248,900 |
2016/02/03 | 581 | 581 | 568 | 574 | 1,935,700 |
2016/02/02 | 594 | 603 | 583 | 588 | 2,051,000 |
2016/02/01 | 626 | 626 | 610 | 614 | 1,565,200 |
2016/01/29 | 598 | 610 | 581 | 608 | 1,989,800 |
2016/01/28 | 593 | 596 | 584 | 589 | 768,200 |
2016/01/27 | 586 | 596 | 582 | 591 | 766,200 |
2016/01/26 | 583 | 584 | 572 | 573 | 820,200 |
2016/01/25 | 600 | 600 | 580 | 593 | 913,800 |
2016/01/22 | 563 | 585 | 563 | 585 | 1,076,600 |
2016/01/21 | 560 | 583 | 547 | 547 | 1,463,000 |
2016/01/20 | 584 | 587 | 562 | 565 | 1,082,300 |
2016/01/19 | 583 | 596 | 579 | 590 | 750,900 |
2016/01/18 | 574 | 584 | 567 | 582 | 922,200 |
2016/01/15 | 606 | 613 | 589 | 590 | 1,058,800 |
2016/01/14 | 591 | 601 | 587 | 596 | 1,253,000 |
2016/01/13 | 599 | 616 | 597 | 611 | 825,300 |
2016/01/12 | 608 | 608 | 588 | 591 | 1,204,900 |
2016/01/08 | 607 | 620 | 603 | 614 | 962,400 |
2016/01/07 | 632 | 635 | 616 | 616 | 920,800 |
2016/01/06 | 649 | 652 | 631 | 637 | 919,800 |
2016/01/05 | 646 | 658 | 642 | 650 | 731,600 |
2016/01/04 | 668 | 670 | 648 | 651 | 1,148,000 |