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 |
---|---|---|---|---|---|---|
2022-06-27 | 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