7004 日立造船(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-02	886	892	881	885	680,800	885
2022-12-01	906	907	888	894	591,400	894
2022-11-30	897	900	889	896	624,400	896
2022-11-29	895	905	889	896	551,200	896
2022-11-28	918	923	899	902	541,500	902
2022-11-25	914	928	909	919	845,600	919
2022-11-24	898	916	897	910	1,262,700	910
2022-11-22	879	886	874	883	529,800	883
2022-11-21	881	884	870	873	314,600	873
2022-11-18	875	878	868	878	507,800	878
2022-11-17	874	887	871	872	416,100	872
2022-11-16	866	878	854	878	880,900	878
2022-11-15	885	890	870	870	750,100	870
2022-11-14	910	914	884	884	616,900	884
2022-11-11	915	916	896	912	838,300	912
2022-11-10	900	903	888	890	847,400	890
2022-11-09	935	943	899	907	1,884,600	907
2022-11-08	885	950	882	950	4,022,500	950
2022-11-07	884	892	871	871	1,332,600	871
2022-11-04	874	898	868	872	1,120,000	872
2022-11-02	867	880	863	869	698,300	869
2022-11-01	863	875	861	868	685,600	868
2022-10-31	845	866	843	859	971,800	859
2022-10-28	837	846	830	833	1,718,700	833
2022-10-27	850	857	834	842	783,300	842
2022-10-26	847	853	834	847	983,200	847
2022-10-25	841	851	838	844	1,012,500	844
2022-10-24	836	838	826	834	582,400	834
2022-10-21	830	836	821	823	649,300	823
2022-10-20	836	840	824	829	542,000	829
2022-10-19	829	842	823	839	553,800	839
2022-10-18	833	834	825	832	620,100	832
2022-10-17	805	830	805	829	714,700	829
2022-10-14	818	821	806	816	808,000	816
2022-10-13	808	809	796	799	666,500	799
2022-10-12	818	822	801	809	1,155,400	809
2022-10-11	842	843	812	823	1,631,800	823
2022-10-07	857	860	844	853	750,600	853
2022-10-06	871	876	865	869	667,400	869
2022-10-05	887	889	865	865	948,600	865
2022-10-04	868	881	865	877	898,200	877
2022-10-03	851	854	834	849	647,400	849
2022-09-30	864	866	851	857	622,000	857
2022-09-29	861	871	853	864	775,400	864
2022-09-28	854	861	837	851	1,078,800	851
2022-09-27	843	868	837	860	1,225,600	860
2022-09-26	853	854	825	828	1,042,700	828
2022-09-22	855	866	852	866	577,600	866
2022-09-21	868	868	856	864	530,000	864
2022-09-20	873	881	870	872	480,900	872
2022-09-16	875	879	865	867	937,200	867
2022-09-15	879	885	873	879	666,300	879
2022-09-14	862	878	861	873	750,500	873
2022-09-13	892	897	884	888	638,500	888
2022-09-12	904	904	887	887	712,800	887
2022-09-09	879	905	874	898	1,234,700	898
2022-09-08	880	886	873	884	740,200	884
2022-09-07	895	895	863	872	1,428,100	872
2022-09-06	882	908	874	905	2,002,000	905
2022-09-05	854	878	854	878	807,300	878
2022-09-02	860	861	835	851	1,001,300	851
2022-09-01	879	879	858	859	781,400	859
2022-08-31	873	885	870	884	904,000	884
2022-08-30	875	881	871	878	454,300	878
2022-08-29	866	872	861	868	817,100	868
2022-08-26	905	906	884	887	726,500	887
2022-08-25	888	903	887	898	1,863,900	898
2022-08-24	856	881	854	878	957,300	878
2022-08-23	851	859	844	855	541,000	855
2022-08-22	855	861	850	856	630,800	856
2022-08-19	876	879	861	866	926,500	866
2022-08-18	842	885	838	876	2,177,300	876
2022-08-17	839	848	832	847	749,600	847
2022-08-16	840	846	826	834	586,900	834
2022-08-15	840	845	836	838	368,700	838
2022-08-12	845	853	836	842	1,122,300	842
2022-08-10	824	831	820	830	481,000	830
2022-08-09	835	838	823	828	452,800	828
2022-08-08	827	841	826	836	747,600	836
2022-08-05	820	829	814	826	666,000	826
2022-08-04	863	863	820	822	2,068,700	822
2022-08-03	828	864	809	864	1,907,600	864
2022-08-02	852	856	816	825	2,118,200	825
2022-08-01	836	846	831	834	1,128,300	834
2022-07-29	817	832	816	830	972,000	830
2022-07-28	832	832	809	815	1,605,800	815
2022-07-27	832	835	824	830	665,800	830
2022-07-26	833	842	830	834	732,300	834
2022-07-25	843	850	822	827	914,000	827
2022-07-22	840	851	837	846	954,300	846
2022-07-21	827	840	827	838	899,500	838
2022-07-20	839	841	822	824	1,005,000	824
2022-07-19	824	834	819	829	590,100	829
2022-07-15	823	823	812	814	434,400	814
2022-07-14	811	827	810	821	477,500	821
2022-07-13	819	830	818	818	570,500	818
2022-07-12	836	836	808	818	973,900	818
2022-07-11	852	853	833	834	774,500	834
2022-07-08	825	853	819	843	1,578,200	843
2022-07-07	826	834	807	812	1,061,900	812
2022-07-06	827	829	797	825	1,729,700	825
2022-07-05	855	860	837	839	681,300	839
2022-07-04	847	849	835	840	648,600	840
2022-07-01	853	859	827	836	1,493,900	836
2022-06-30	870	870	844	854	1,005,400	854
2022-06-29	881	888	871	876	1,579,400	876
2022-06-28	852	878	850	878	1,341,100	878
2022-06-27	848	852	835	845	709,200	845
2022-06-24	830	838	815	837	847,300	837
2022-06-23	826	845	823	833	733,700	833
2022-06-22	850	855	836	836	544,900	836
2022-06-21	837	853	834	846	790,700	846
2022-06-20	863	864	807	818	1,519,400	818
2022-06-17	835	877	833	862	1,729,000	862
2022-06-16	869	874	849	850	966,900	850
2022-06-15	877	879	841	849	1,674,100	849
2022-06-14	882	884	859	880	1,651,400	880
2022-06-13	889	908	889	891	1,119,600	891
2022-06-10	917	925	901	918	2,092,000	918
2022-06-09	910	922	901	918	1,643,400	918
2022-06-08	900	930	888	912	2,860,700	912
2022-06-07	874	895	867	888	1,792,300	888
2022-06-06	828	875	821	872	2,315,100	872
2022-06-03	840	854	824	825	1,279,000	825
2022-06-02	824	834	819	827	1,120,200	827
2022-06-01	791	820	790	820	1,177,700	820
2022-05-31	793	799	787	787	773,800	787
2022-05-30	790	798	786	797	730,100	797
2022-05-27	782	784	773	777	677,200	777
2022-05-26	770	780	766	771	602,700	771
2022-05-25	790	790	773	773	595,000	773
2022-05-24	798	799	780	781	509,200	781
2022-05-23	812	812	790	795	804,000	795
2022-05-20	797	812	789	805	1,132,800	805
2022-05-19	760	799	758	798	1,143,300	798
2022-05-18	794	796	779	781	1,121,300	781
2022-05-17	798	799	778	797	1,117,400	797
2022-05-16	790	803	782	792	1,343,400	792
2022-05-13	785	795	768	780	2,098,800	780
2022-05-12	740	783	740	783	2,959,500	783
2022-05-11	688	689	681	683	788,700	683
2022-05-10	689	700	684	698	520,700	698
2022-05-09	711	711	692	693	672,400	693
2022-05-06	702	715	699	715	972,900	715
2022-05-02	693	705	690	702	703,400	702
2022-04-28	680	705	680	705	868,300	705
2022-04-27	672	680	668	677	701,200	677
2022-04-26	687	692	680	685	580,100	685
2022-04-25	680	682	670	677	806,500	677
2022-04-22	698	701	691	695	606,800	695
2022-04-21	703	714	700	712	877,500	712
2022-04-20	698	705	689	691	749,600	691
2022-04-19	690	695	683	693	578,700	693
2022-04-18	690	690	674	679	641,100	679
2022-04-15	689	699	682	697	435,500	697
2022-04-14	692	698	688	694	616,600	694
2022-04-13	686	693	683	692	750,800	692
2022-04-12	703	704	683	683	1,234,700	683
2022-04-11	710	717	700	708	723,800	708
2022-04-08	705	716	703	715	801,800	715
2022-04-07	709	709	691	701	1,071,100	701
2022-04-06	739	739	718	718	985,900	718
2022-04-05	737	741	731	738	585,700	738
2022-04-04	727	734	719	732	562,100	732
2022-04-01	736	738	721	734	808,900	734
2022-03-31	746	760	742	746	1,346,700	746
2022-03-30	765	769	747	757	876,400	757
2022-03-29	750	766	746	764	1,072,900	764
2022-03-28	757	757	740	746	720,700	746
2022-03-25	760	765	747	749	787,300	749
2022-03-24	741	756	739	756	751,000	756
2022-03-23	760	761	746	749	1,169,000	749
2022-03-22	751	762	749	752	1,025,100	752
2022-03-18	739	745	734	742	1,142,300	742
2022-03-17	737	746	730	746	1,261,900	746
2022-03-16	720	725	710	713	1,186,700	713
2022-03-15	709	726	709	719	969,000	719
2022-03-14	692	714	692	709	1,075,700	709
2022-03-11	690	699	678	689	1,228,100	689
2022-03-10	688	703	684	703	1,654,500	703
2022-03-09	665	679	660	674	1,619,100	674
2022-03-08	659	674	655	662	1,941,700	662
2022-03-07	701	706	659	666	2,578,500	666
2022-03-04	762	763	717	721	2,555,200	721
2022-03-03	765	778	762	774	839,900	774
2022-03-02	767	773	751	756	1,116,700	756
2022-03-01	792	794	772	774	953,700	774
2022-02-28	764	791	761	790	1,272,400	790
2022-02-25	762	766	754	760	784,700	760
2022-02-24	753	766	747	760	985,900	760
2022-02-22	760	768	754	761	766,400	761
2022-02-21	778	778	763	773	658,900	773
2022-02-18	776	792	773	787	646,300	787
2022-02-17	774	789	766	785	867,400	785
2022-02-16	788	792	778	778	710,700	778
2022-02-15	769	782	767	774	973,300	774
2022-02-14	769	777	762	767	926,900	767
2022-02-10	799	804	777	789	1,103,700	789
2022-02-09	792	810	788	791	1,644,200	791
2022-02-08	763	790	762	786	2,596,300	786
2022-02-07	746	750	731	743	1,185,800	743
2022-02-04	747	762	745	761	687,800	761
2022-02-03	764	767	750	754	780,700	754
2022-02-02	756	766	750	763	1,264,700	763
2022-02-01	766	767	736	742	1,409,000	742
2022-01-31	742	761	735	758	1,149,800	758
2022-01-28	719	735	714	734	1,243,500	734
2022-01-27	745	757	707	708	1,923,400	708
2022-01-26	750	761	730	743	1,980,000	743
2022-01-25	786	787	757	763	1,343,600	763
2022-01-24	772	794	770	793	884,100	793
2022-01-21	765	780	751	778	1,042,000	778
2022-01-20	763	781	760	776	1,076,800	776
2022-01-19	796	804	763	765	1,482,100	765
2022-01-18	813	820	799	805	823,100	805
2022-01-17	798	822	796	812	1,004,500	812
2022-01-14	811	812	786	795	1,309,500	795
2022-01-13	807	816	797	815	1,173,600	815
2022-01-12	796	809	796	803	1,170,500	803
2022-01-11	807	816	790	790	965,400	790
2022-01-07	813	821	801	807	1,039,900	807
2022-01-06	805	825	801	806	1,247,600	806
2022-01-05	808	813	801	810	1,202,200	810
2022-01-04	798	806	788	802	1,182,100	802

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