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
2022-12-02886892881885680,800885
2022-12-01906907888894591,400894
2022-11-30897900889896624,400896
2022-11-29895905889896551,200896
2022-11-28918923899902541,500902
2022-11-25914928909919845,600919
2022-11-248989168979101,262,700910
2022-11-22879886874883529,800883
2022-11-21881884870873314,600873
2022-11-18875878868878507,800878
2022-11-17874887871872416,100872
2022-11-16866878854878880,900878
2022-11-15885890870870750,100870
2022-11-14910914884884616,900884
2022-11-11915916896912838,300912
2022-11-10900903888890847,400890
2022-11-099359438999071,884,600907
2022-11-088859508829504,022,500950
2022-11-078848928718711,332,600871
2022-11-048748988688721,120,000872
2022-11-02867880863869698,300869
2022-11-01863875861868685,600868
2022-10-31845866843859971,800859
2022-10-288378468308331,718,700833
2022-10-27850857834842783,300842
2022-10-26847853834847983,200847
2022-10-258418518388441,012,500844
2022-10-24836838826834582,400834
2022-10-21830836821823649,300823
2022-10-20836840824829542,000829
2022-10-19829842823839553,800839
2022-10-18833834825832620,100832
2022-10-17805830805829714,700829
2022-10-14818821806816808,000816
2022-10-13808809796799666,500799
2022-10-128188228018091,155,400809
2022-10-118428438128231,631,800823
2022-10-07857860844853750,600853
2022-10-06871876865869667,400869
2022-10-05887889865865948,600865
2022-10-04868881865877898,200877
2022-10-03851854834849647,400849
2022-09-30864866851857622,000857
2022-09-29861871853864775,400864
2022-09-288548618378511,078,800851
2022-09-278438688378601,225,600860
2022-09-268538548258281,042,700828
2022-09-22855866852866577,600866
2022-09-21868868856864530,000864
2022-09-20873881870872480,900872
2022-09-16875879865867937,200867
2022-09-15879885873879666,300879
2022-09-14862878861873750,500873
2022-09-13892897884888638,500888
2022-09-12904904887887712,800887
2022-09-098799058748981,234,700898
2022-09-08880886873884740,200884
2022-09-078958958638721,428,100872
2022-09-068829088749052,002,000905
2022-09-05854878854878807,300878
2022-09-028608618358511,001,300851
2022-09-01879879858859781,400859
2022-08-31873885870884904,000884
2022-08-30875881871878454,300878
2022-08-29866872861868817,100868
2022-08-26905906884887726,500887
2022-08-258889038878981,863,900898
2022-08-24856881854878957,300878
2022-08-23851859844855541,000855
2022-08-22855861850856630,800856
2022-08-19876879861866926,500866
2022-08-188428858388762,177,300876
2022-08-17839848832847749,600847
2022-08-16840846826834586,900834
2022-08-15840845836838368,700838
2022-08-128458538368421,122,300842
2022-08-10824831820830481,000830
2022-08-09835838823828452,800828
2022-08-08827841826836747,600836
2022-08-05820829814826666,000826
2022-08-048638638208222,068,700822
2022-08-038288648098641,907,600864
2022-08-028528568168252,118,200825
2022-08-018368468318341,128,300834
2022-07-29817832816830972,000830
2022-07-288328328098151,605,800815
2022-07-27832835824830665,800830
2022-07-26833842830834732,300834
2022-07-25843850822827914,000827
2022-07-22840851837846954,300846
2022-07-21827840827838899,500838
2022-07-208398418228241,005,000824
2022-07-19824834819829590,100829
2022-07-15823823812814434,400814
2022-07-14811827810821477,500821
2022-07-13819830818818570,500818
2022-07-12836836808818973,900818
2022-07-11852853833834774,500834
2022-07-088258538198431,578,200843
2022-07-078268348078121,061,900812
2022-07-068278297978251,729,700825
2022-07-05855860837839681,300839
2022-07-04847849835840648,600840
2022-07-018538598278361,493,900836
2022-06-308708708448541,005,400854
2022-06-298818888718761,579,400876
2022-06-288528788508781,341,100878
2022-06-27848852835845709,200845
2022-06-24830838815837847,300837
2022-06-23826845823833733,700833
2022-06-22850855836836544,900836
2022-06-21837853834846790,700846
2022-06-208638648078181,519,400818
2022-06-178358778338621,729,000862
2022-06-16869874849850966,900850
2022-06-158778798418491,674,100849
2022-06-148828848598801,651,400880
2022-06-138899088898911,119,600891
2022-06-109179259019182,092,000918
2022-06-099109229019181,643,400918
2022-06-089009308889122,860,700912
2022-06-078748958678881,792,300888
2022-06-068288758218722,315,100872
2022-06-038408548248251,279,000825
2022-06-028248348198271,120,200827
2022-06-017918207908201,177,700820
2022-05-31793799787787773,800787
2022-05-30790798786797730,100797
2022-05-27782784773777677,200777
2022-05-26770780766771602,700771
2022-05-25790790773773595,000773
2022-05-24798799780781509,200781
2022-05-23812812790795804,000795
2022-05-207978127898051,132,800805
2022-05-197607997587981,143,300798
2022-05-187947967797811,121,300781
2022-05-177987997787971,117,400797
2022-05-167908037827921,343,400792
2022-05-137857957687802,098,800780
2022-05-127407837407832,959,500783
2022-05-11688689681683788,700683
2022-05-10689700684698520,700698
2022-05-09711711692693672,400693
2022-05-06702715699715972,900715
2022-05-02693705690702703,400702
2022-04-28680705680705868,300705
2022-04-27672680668677701,200677
2022-04-26687692680685580,100685
2022-04-25680682670677806,500677
2022-04-22698701691695606,800695
2022-04-21703714700712877,500712
2022-04-20698705689691749,600691
2022-04-19690695683693578,700693
2022-04-18690690674679641,100679
2022-04-15689699682697435,500697
2022-04-14692698688694616,600694
2022-04-13686693683692750,800692
2022-04-127037046836831,234,700683
2022-04-11710717700708723,800708
2022-04-08705716703715801,800715
2022-04-077097096917011,071,100701
2022-04-06739739718718985,900718
2022-04-05737741731738585,700738
2022-04-04727734719732562,100732
2022-04-01736738721734808,900734
2022-03-317467607427461,346,700746
2022-03-30765769747757876,400757
2022-03-297507667467641,072,900764
2022-03-28757757740746720,700746
2022-03-25760765747749787,300749
2022-03-24741756739756751,000756
2022-03-237607617467491,169,000749
2022-03-227517627497521,025,100752
2022-03-187397457347421,142,300742
2022-03-177377467307461,261,900746
2022-03-167207257107131,186,700713
2022-03-15709726709719969,000719
2022-03-146927146927091,075,700709
2022-03-116906996786891,228,100689
2022-03-106887036847031,654,500703
2022-03-096656796606741,619,100674
2022-03-086596746556621,941,700662
2022-03-077017066596662,578,500666
2022-03-047627637177212,555,200721
2022-03-03765778762774839,900774
2022-03-027677737517561,116,700756
2022-03-01792794772774953,700774
2022-02-287647917617901,272,400790
2022-02-25762766754760784,700760
2022-02-24753766747760985,900760
2022-02-22760768754761766,400761
2022-02-21778778763773658,900773
2022-02-18776792773787646,300787
2022-02-17774789766785867,400785
2022-02-16788792778778710,700778
2022-02-15769782767774973,300774
2022-02-14769777762767926,900767
2022-02-107998047777891,103,700789
2022-02-097928107887911,644,200791
2022-02-087637907627862,596,300786
2022-02-077467507317431,185,800743
2022-02-04747762745761687,800761
2022-02-03764767750754780,700754
2022-02-027567667507631,264,700763
2022-02-017667677367421,409,000742
2022-01-317427617357581,149,800758
2022-01-287197357147341,243,500734
2022-01-277457577077081,923,400708
2022-01-267507617307431,980,000743
2022-01-257867877577631,343,600763
2022-01-24772794770793884,100793
2022-01-217657807517781,042,000778
2022-01-207637817607761,076,800776
2022-01-197968047637651,482,100765
2022-01-18813820799805823,100805
2022-01-177988227968121,004,500812
2022-01-148118127867951,309,500795
2022-01-138078167978151,173,600815
2022-01-127968097968031,170,500803
2022-01-11807816790790965,400790
2022-01-078138218018071,039,900807
2022-01-068058258018061,247,600806
2022-01-058088138018101,202,200810
2022-01-047988067888021,182,100802

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