7004 日立造船(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-188769358759333,965,700933
2021-10-158428638418611,094,800861
2021-10-14839848832837781,200837
2021-10-13840842827836763,200836
2021-10-12846850838844830,200844
2021-10-118378488348461,033,900846
2021-10-088418578368371,615,700837
2021-10-078308458258281,646,800828
2021-10-068338508118231,905,100823
2021-10-058118308028242,003,400824
2021-10-048528528258261,438,000826
2021-10-018528628408431,428,700843
2021-09-308828838518611,701,500861
2021-09-298848958718791,936,200879
2021-09-289089118859021,498,400902
2021-09-279249249069121,634,300912
2021-09-249309318969112,537,500911
2021-09-229139228969001,889,600900
2021-09-219039309009202,449,500920
2021-09-179479639359353,254,200935
2021-09-169929999559594,712,300959
2021-09-159631,0109601,0029,925,9001,002
2021-09-149409569239493,481,100949
2021-09-139149539139464,027,300946
2021-09-108849158839152,871,400915
2021-09-098818968778892,124,700889
2021-09-088789038708964,156,000896
2021-09-078628728558722,693,800872
2021-09-068438548318542,559,200854
2021-09-038058308048281,595,000828
2021-09-02809813803809766,200809
2021-09-018018147968111,592,500811
2021-08-318028057957971,608,000797
2021-08-30808812802805905,600805
2021-08-27800801791793836,100793
2021-08-268068148008021,013,200802
2021-08-258128268018071,515,900807
2021-08-247938097938051,083,100805
2021-08-237857987857911,069,500791
2021-08-208018057797801,930,700780
2021-08-198178288058051,187,400805
2021-08-188348378168221,741,800822
2021-08-178248418188361,558,300836
2021-08-168238308168301,257,200830
2021-08-138318428268261,472,000826
2021-08-128358388218271,755,100827
2021-08-118428438338341,247,700834
2021-08-108368458318371,557,500837
2021-08-068408528338362,325,300836
2021-08-058228588108478,466,700847
2021-08-048028067897931,502,900793
2021-08-038008117988081,560,400808
2021-08-027958107848071,402,100807
2021-07-307988027887881,744,200788
2021-07-298048097937962,193,000796
2021-07-288008297988123,451,300812
2021-07-277898087828062,597,000806
2021-07-267637937597912,630,600791
2021-07-217587647407431,701,300743
2021-07-207457617427442,856,700744
2021-07-197717767477613,305,900761
2021-07-168128147797885,165,900788
2021-07-158228398188282,884,000828
2021-07-148308508178345,340,200834
2021-07-137898297818294,531,600829
2021-07-127958057827923,671,700792
2021-07-097567807527803,216,100780
2021-07-087417717417633,180,100763
2021-07-077507527357392,386,100739
2021-07-067417657397622,698,300762
2021-07-057237367227311,005,800731
2021-07-027257347157321,654,800732
2021-07-017207387197351,692,500735
2021-06-307227277167171,631,300717
2021-06-297437437177202,364,300720
2021-06-287197377167372,456,000737
2021-06-257037107017081,042,300708
2021-06-24706707695703830,800703
2021-06-237017066957031,053,700703
2021-06-226897056897041,670,100704
2021-06-216636806616742,125,400674
2021-06-187007036806803,189,500680
2021-06-177157177017021,883,300702
2021-06-167147227127191,070,800719
2021-06-157127177097151,741,100715
2021-06-147347367147181,569,500718
2021-06-117447457277282,369,500728
2021-06-107297397267301,537,500730
2021-06-097317357267261,068,600726
2021-06-087267317177291,250,100729
2021-06-077437457267293,032,900729
2021-06-047247257147211,381,500721
2021-06-037127277077232,194,900723
2021-06-027257267127131,963,200713
2021-06-017247257117201,103,500720
2021-05-317247257157171,482,000717
2021-05-287227357227301,977,100730
2021-05-277197237107203,279,700720
2021-05-26717726716724941,300724
2021-05-257257307207241,319,900724
2021-05-247357387267281,514,900728
2021-05-217257387217291,757,900729
2021-05-207097337097292,096,300729
2021-05-197127187077151,368,800715
2021-05-187197217087161,840,100716
2021-05-177187306987133,088,000713
2021-05-147297307097154,149,300715
2021-05-137537667367383,248,800738
2021-05-128138167657782,953,900778
2021-05-118258318108141,534,400814
2021-05-108288358168261,973,700826
2021-05-078238318178291,611,300829
2021-05-068228328128232,171,600823
2021-04-308308368248261,756,800826
2021-04-288228348218311,732,800831
2021-04-278208288078231,768,600823
2021-04-268308378108132,391,100813
2021-04-238138328098241,770,700824
2021-04-228078207998191,940,800819
2021-04-217928027887922,158,100792
2021-04-208118178058141,679,300814
2021-04-198138268098191,935,700819
2021-04-168178198008094,398,300809
2021-04-158148338148282,571,700828
2021-04-148058117878094,545,400809
2021-04-138288328188201,792,700820
2021-04-128368428238291,977,800829
2021-04-098388398268312,294,800831
2021-04-088388488238422,984,300842
2021-04-078208378138333,997,200833
2021-04-068638648258353,512,700835
2021-04-058708758548682,394,000868
2021-04-028758798528633,425,600863
2021-04-018968998568614,614,600861
2021-03-318999108918952,764,700895
2021-03-308789168749143,277,900914
2021-03-299169208738804,226,300880
2021-03-269259359109173,302,800917
2021-03-258869188849123,822,900912
2021-03-248788978668884,891,300888
2021-03-239439438928935,388,000893
2021-03-229439569349354,825,200935
2021-03-199049479009368,879,900936
2021-03-188969158909124,671,200912
2021-03-179039058768835,316,400883
2021-03-168929258839088,947,000908
2021-03-158809018658807,692,000880
2021-03-128368708328695,643,600869
2021-03-118138508058435,964,800843
2021-03-108148247978194,677,100819
2021-03-098498578078198,040,000819
2021-03-0885189283686415,147,100864
2021-03-0590590682185127,356,000851
2021-03-0492092088092025,166,300920
2021-03-037177777137708,188,600770
2021-03-026897146877132,925,300713
2021-03-016816836686801,633,300680
2021-02-266856986746773,027,500677
2021-02-257197206966992,517,900699
2021-02-247227366956984,490,900698
2021-02-226897166867074,666,000707
2021-02-196516926506804,209,900680
2021-02-186736866606602,753,600660
2021-02-176556676506661,686,700666
2021-02-166576666536601,627,000660
2021-02-156646646476601,607,100660
2021-02-126506646396583,416,300658
2021-02-106396426136393,491,500639
2021-02-096506506376392,028,900639
2021-02-086456536396522,168,100652
2021-02-056586586456492,072,600649
2021-02-046596676506592,782,200659
2021-02-036746746496594,633,900659
2021-02-026456576326575,053,400657
2021-02-015986255976152,814,200615
2021-01-296256345905974,366,800597
2021-01-286146386136242,616,400624
2021-01-276526556206302,773,200630
2021-01-266526566406492,751,200649
2021-01-256696736586621,903,900662
2021-01-226666786566703,170,600670
2021-01-216946996686694,116,700669
2021-01-206927056816904,916,100690
2021-01-196626936626896,666,100689
2021-01-186356616256563,513,100656
2021-01-156706726416433,484,200643
2021-01-146606836576653,838,900665
2021-01-136616666486633,384,500663
2021-01-126766766586694,403,400669
2021-01-0868068865767910,045,300679
2021-01-0761367761366512,292,900665
2021-01-065715915695852,487,100585
2021-01-055756025695714,523,400571
2021-01-045845855655793,401,700579

分割・併合履歴 : [2013-09-26]1株→0.2株 [2003-02-20]1株→0.5株 [1983-03-28]1株→1.1株