7004 日立造船(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	154	154	152	153	521,000	1,530
1983-12-27	154	155	152	152	819,000	1,520
1983-12-26	154	154	151	153	238,000	1,530
1983-12-24	153	153	151	151	348,000	1,510
1983-12-23	151	153	151	152	496,000	1,520
1983-12-22	153	153	150	151	1,072,000	1,510
1983-12-21	153	155	151	152	3,061,000	1,520
1983-12-20	150	154	147	153	2,342,000	1,530
1983-12-19	144	149	144	149	477,000	1,490
1983-12-17	146	150	146	149	660,000	1,490
1983-12-16	144	146	144	146	453,000	1,460
1983-12-15	143	144	143	144	361,000	1,440
1983-12-14	144	145	143	143	410,000	1,430
1983-12-13	143	144	143	144	240,000	1,440
1983-12-12	143	145	142	143	496,000	1,430
1983-12-09	142	143	141	143	3,625,000	1,430
1983-12-08	143	144	142	143	205,000	1,430
1983-12-07	143	144	142	144	426,000	1,440
1983-12-06	143	144	142	142	395,000	1,420
1983-12-05	143	144	142	142	158,000	1,420
1983-12-03	143	144	142	142	245,000	1,420
1983-12-02	143	143	142	143	446,000	1,430
1983-12-01	143	143	142	142	364,000	1,420
1983-11-30	143	144	143	143	1,340,000	1,430
1983-11-29	144	144	143	143	248,000	1,430
1983-11-28	143	145	143	143	359,000	1,430
1983-11-26	143	144	143	143	176,000	1,430
1983-11-25	144	145	143	143	267,000	1,430
1983-11-24	145	145	143	143	201,000	1,430
1983-11-22	144	145	143	145	194,000	1,450
1983-11-21	144	145	143	144	259,000	1,440
1983-11-19	144	146	144	144	166,000	1,440
1983-11-18	144	145	144	145	1,013,000	1,450
1983-11-17	143	145	143	144	670,000	1,440
1983-11-16	145	145	143	143	297,000	1,430
1983-11-15	143	146	143	145	374,000	1,450
1983-11-14	143	145	143	143	629,000	1,430
1983-11-11	146	146	143	143	680,000	1,430
1983-11-10	145	146	145	146	544,000	1,460
1983-11-09	146	150	145	145	2,657,000	1,450
1983-11-08	146	147	146	146	430,000	1,460
1983-11-07	145	147	145	146	733,000	1,460
1983-11-05	146	147	145	146	590,000	1,460
1983-11-04	145	148	145	146	492,000	1,460
1983-11-02	148	149	144	145	735,000	1,450
1983-11-01	145	150	144	147	377,000	1,470
1983-10-31	144	145	144	144	254,000	1,440
1983-10-29	144	145	143	143	711,000	1,430
1983-10-28	144	144	143	144	616,000	1,440
1983-10-27	144	145	143	145	686,000	1,450
1983-10-26	143	146	143	143	1,153,000	1,430
1983-10-25	144	145	143	144	1,677,000	1,440
1983-10-24	144	145	144	144	841,000	1,440
1983-10-22	145	146	144	145	1,900,000	1,450
1983-10-21	145	146	145	145	1,237,000	1,450
1983-10-20	146	147	145	145	478,000	1,450
1983-10-19	146	147	146	146	651,000	1,460
1983-10-18	147	148	146	146	438,000	1,460
1983-10-17	146	147	145	146	710,000	1,460
1983-10-15	145	146	145	146	346,000	1,460
1983-10-14	147	147	145	145	549,000	1,450
1983-10-13	147	147	146	146	599,000	1,460
1983-10-12	147	148	147	147	108,000	1,470
1983-10-11	148	149	146	146	270,000	1,460
1983-10-07	149	150	148	148	465,000	1,480
1983-10-06	148	150	148	149	634,000	1,490
1983-10-05	148	150	148	148	533,000	1,480
1983-10-04	150	151	148	148	569,000	1,480
1983-10-03	149	152	149	150	719,000	1,500
1983-10-01	149	150	149	149	301,000	1,490
1983-09-30	150	151	149	150	229,000	1,500
1983-09-29	152	152	149	150	841,000	1,500
1983-09-28	152	152	151	152	798,000	1,520
1983-09-27	155	155	151	151	2,030,000	1,510
1983-09-26	153	157	152	155	759,000	1,550
1983-09-24	151	152	151	151	460,000	1,510
1983-09-22	154	154	150	150	547,000	1,500
1983-09-21	157	158	153	153	1,560,000	1,530
1983-09-20	152	157	151	155	2,198,000	1,550
1983-09-19	150	152	149	151	494,000	1,510
1983-09-17	146	150	145	149	316,000	1,490
1983-09-16	150	150	146	146	320,000	1,460
1983-09-14	153	153	149	150	782,000	1,500
1983-09-13	148	152	147	152	662,000	1,520
1983-09-12	150	150	146	147	470,000	1,470
1983-09-09	149	150	146	146	229,000	1,460
1983-09-08	151	153	150	151	1,470,000	1,510
1983-09-07	143	148	143	148	801,000	1,480
1983-09-06	143	144	142	142	772,000	1,420
1983-09-05	143	144	142	144	131,000	1,440
1983-09-03	142	144	142	142	199,000	1,420
1983-09-02	145	145	142	142	589,000	1,420
1983-09-01	145	145	143	145	721,000	1,450
1983-08-31	142	144	141	143	1,730,000	1,430
1983-08-30	143	144	142	142	607,000	1,420
1983-08-29	145	146	144	145	523,000	1,450
1983-08-27	146	147	145	146	361,000	1,460
1983-08-26	146	147	145	147	1,066,000	1,470
1983-08-25	147	149	146	146	402,000	1,460
1983-08-24	146	148	146	147	1,078,000	1,470
1983-08-23	146	148	145	146	929,000	1,460
1983-08-22	146	147	146	146	637,000	1,460
1983-08-20	146	148	146	146	1,551,000	1,460
1983-08-19	143	148	143	146	1,529,000	1,460
1983-08-18	143	144	142	144	338,000	1,440
1983-08-17	145	146	143	143	1,316,000	1,430
1983-08-16	142	146	142	145	425,000	1,450
1983-08-15	143	143	142	142	462,000	1,420
1983-08-12	143	144	142	142	572,000	1,420
1983-08-11	143	145	142	144	802,000	1,440
1983-08-10	145	146	144	144	469,000	1,440
1983-08-09	144	145	144	145	551,000	1,450
1983-08-08	142	145	142	144	407,000	1,440
1983-08-06	145	145	143	145	810,000	1,450
1983-08-05	145	146	145	145	335,000	1,450
1983-08-04	146	146	145	145	242,000	1,450
1983-08-03	146	148	146	146	129,000	1,460
1983-08-02	148	149	145	146	321,000	1,460
1983-08-01	149	150	148	148	325,000	1,480
1983-07-30	147	150	147	150	232,000	1,500
1983-07-29	150	150	147	149	208,000	1,490
1983-07-28	147	149	146	146	558,000	1,460
1983-07-27	143	150	142	146	518,000	1,460
1983-07-26	142	145	142	143	444,000	1,430
1983-07-25	144	144	143	143	490,000	1,430
1983-07-23	143	145	143	144	442,000	1,440
1983-07-22	145	145	143	143	434,000	1,430
1983-07-21	145	146	145	145	498,000	1,450
1983-07-20	145	146	145	145	351,000	1,450
1983-07-19	145	146	145	146	164,000	1,460
1983-07-18	145	146	145	145	628,000	1,450
1983-07-15	146	147	145	145	421,000	1,450
1983-07-14	146	148	146	146	390,000	1,460
1983-07-13	145	147	145	146	401,000	1,460
1983-07-12	146	146	145	145	339,000	1,450
1983-07-11	147	148	145	145	1,093,000	1,450
1983-07-09	147	147	146	146	147,000	1,460
1983-07-08	147	148	146	146	467,000	1,460
1983-07-07	148	148	146	146	702,000	1,460
1983-07-06	148	149	148	149	669,000	1,490
1983-07-05	149	150	148	150	766,000	1,500
1983-07-04	150	150	147	149	697,000	1,490
1983-07-02	146	150	146	150	533,000	1,500
1983-07-01	148	149	146	146	1,024,000	1,460
1983-06-30	148	150	147	149	694,000	1,490
1983-06-29	148	149	148	149	630,000	1,490
1983-06-28	149	150	148	148	782,000	1,480
1983-06-27	150	151	149	149	736,000	1,490
1983-06-25	150	150	149	150	437,000	1,500
1983-06-24	150	151	149	150	893,000	1,500
1983-06-23	150	151	150	151	352,000	1,510
1983-06-22	150	152	150	150	646,000	1,500
1983-06-21	150	152	149	152	1,386,000	1,520
1983-06-20	149	151	149	150	579,000	1,500
1983-06-17	148	152	148	149	837,000	1,490
1983-06-16	150	151	147	147	563,000	1,470
1983-06-15	152	152	150	150	204,000	1,500
1983-06-14	150	152	150	151	275,000	1,510
1983-06-13	150	153	149	150	216,000	1,500
1983-06-11	149	150	149	150	175,000	1,500
1983-06-10	147	150	147	149	405,000	1,490
1983-06-09	146	148	146	147	380,000	1,470
1983-06-08	148	148	146	146	624,000	1,460
1983-06-07	148	149	146	148	658,000	1,480
1983-06-06	149	150	148	148	513,000	1,480
1983-06-04	150	150	149	150	349,000	1,500
1983-06-03	150	154	149	150	866,000	1,500
1983-06-02	148	152	147	150	1,669,000	1,500
1983-06-01	150	152	149	149	1,567,000	1,490
1983-05-31	156	157	151	154	894,000	1,540
1983-05-30	157	157	155	156	414,000	1,560
1983-05-28	158	159	155	156	1,978,000	1,560
1983-05-27	158	160	158	160	634,000	1,600
1983-05-26	159	161	158	160	664,000	1,600
1983-05-25	162	163	159	159	557,000	1,590
1983-05-24	159	163	158	162	561,000	1,620
1983-05-23	159	160	157	160	812,000	1,600
1983-05-20	160	162	158	158	1,318,000	1,580
1983-05-19	160	163	159	160	1,278,000	1,600
1983-05-18	164	165	160	160	856,000	1,600
1983-05-17	165	167	163	163	599,000	1,630
1983-05-16	166	168	166	166	646,000	1,660
1983-05-14	168	168	166	166	679,000	1,660
1983-05-13	170	170	168	168	974,000	1,680
1983-05-12	175	175	167	170	1,707,000	1,700
1983-05-11	167	176	167	176	4,193,000	1,760
1983-05-10	172	172	166	170	2,074,000	1,700
1983-05-09	169	171	168	168	1,039,000	1,680
1983-05-07	170	171	168	168	726,000	1,680
1983-05-06	173	175	169	169	1,277,000	1,690
1983-05-04	169	170	167	168	2,014,000	1,680
1983-05-02	175	175	169	170	1,314,000	1,700
1983-04-30	173	175	171	173	1,339,000	1,730
1983-04-28	179	182	169	170	8,633,000	1,700
1983-04-27	175	178	174	174	5,105,000	1,740
1983-04-26	185	185	173	173	13,616,000	1,730
1983-04-25	182	190	181	182	33,057,000	1,820
1983-04-23	170	185	170	185	35,906,000	1,850
1983-04-22	159	166	157	165	18,687,000	1,650
1983-04-21	155	156	152	155	4,985,000	1,550
1983-04-20	156	156	152	152	1,661,000	1,520
1983-04-19	157	159	153	155	3,812,000	1,550
1983-04-18	153	157	153	156	3,830,000	1,560
1983-04-15	151	152	150	152	1,092,000	1,520
1983-04-14	148	151	148	151	1,253,000	1,510
1983-04-13	147	150	146	147	1,804,000	1,470
1983-04-12	148	148	146	146	365,000	1,460
1983-04-11	147	148	146	148	490,000	1,480
1983-04-09	145	147	145	147	281,000	1,470
1983-04-08	146	146	144	144	524,000	1,440
1983-04-07	145	147	143	143	914,000	1,430
1983-04-06	148	148	146	147	385,000	1,470
1983-04-05	148	150	147	147	858,000	1,470
1983-04-04	150	151	148	148	861,000	1,480
1983-04-02	150	152	150	150	499,000	1,500
1983-04-01	150	151	149	149	667,000	1,490
1983-03-31	149	151	149	150	797,000	1,500
1983-03-30	152	152	148	149	1,561,000	1,490
1983-03-29	152	154	150	150	2,347,000	1,500
1983-03-28	155	155	151	152	1,861,000	1,520
1983-03-26	169	169	166	167	1,156,000	1,518.18
1983-03-25	169	170	168	168	2,199,000	1,527.27
1983-03-24	167	169	165	169	1,973,000	1,536.36
1983-03-23	164	167	163	167	1,823,000	1,518.18
1983-03-22	165	166	163	163	1,443,000	1,481.82
1983-03-18	167	167	163	165	1,215,000	1,500
1983-03-17	164	167	160	165	2,325,000	1,500
1983-03-16	159	161	158	160	657,000	1,454.55
1983-03-15	156	160	155	160	604,000	1,454.55
1983-03-14	156	156	154	156	718,000	1,418.18
1983-03-12	155	155	154	154	221,000	1,400
1983-03-11	154	155	154	155	161,000	1,409.09
1983-03-10	154	155	153	155	130,000	1,409.09
1983-03-09	154	155	153	153	305,000	1,390.91
1983-03-08	155	155	154	155	523,000	1,409.09
1983-03-07	155	155	154	154	489,000	1,400
1983-03-05	155	156	154	155	366,000	1,409.09
1983-03-04	155	156	154	156	578,000	1,418.18
1983-03-03	155	155	154	154	221,000	1,400
1983-03-02	155	156	154	155	220,000	1,409.09
1983-03-01	155	156	154	156	255,000	1,418.18
1983-02-28	155	156	155	156	188,000	1,418.18
1983-02-26	155	156	154	154	311,000	1,400
1983-02-25	155	156	154	156	717,000	1,418.18
1983-02-24	154	156	153	155	542,000	1,409.09
1983-02-23	155	156	154	155	623,000	1,409.09
1983-02-22	155	156	154	154	607,000	1,400
1983-02-21	157	157	155	155	592,000	1,409.09
1983-02-18	157	157	155	156	1,524,000	1,418.18
1983-02-17	156	157	155	157	1,000,000	1,427.27
1983-02-16	156	157	155	156	696,000	1,418.18
1983-02-15	156	157	156	156	456,000	1,418.18
1983-02-14	155	157	154	157	503,000	1,427.27
1983-02-12	155	155	154	155	200,000	1,409.09
1983-02-10	154	156	154	155	276,000	1,409.09
1983-02-09	155	156	154	156	766,000	1,418.18
1983-02-08	156	157	155	155	717,000	1,409.09
1983-02-07	157	158	156	156	412,000	1,418.18
1983-02-05	156	157	154	157	599,000	1,427.27
1983-02-04	155	157	154	156	1,241,000	1,418.18
1983-02-03	159	159	156	157	660,000	1,427.27
1983-02-02	161	164	158	159	1,481,000	1,445.45
1983-02-01	158	159	156	158	736,000	1,436.36
1983-01-31	156	157	155	157	1,393,000	1,427.27
1983-01-29	156	157	153	154	702,000	1,400
1983-01-28	153	155	152	155	294,000	1,409.09
1983-01-27	155	156	152	153	286,000	1,390.91
1983-01-26	154	155	153	153	262,000	1,390.91
1983-01-25	154	155	151	152	425,000	1,381.82
1983-01-24	154	156	154	155	433,000	1,409.09
1983-01-22	156	156	155	155	331,000	1,409.09
1983-01-21	156	158	156	156	205,000	1,418.18
1983-01-20	157	158	156	156	351,000	1,418.18
1983-01-19	158	159	157	157	448,000	1,427.27
1983-01-18	161	161	156	158	1,026,000	1,436.36
1983-01-17	163	164	160	160	1,385,000	1,454.55
1983-01-14	161	163	159	163	2,414,000	1,481.82
1983-01-13	156	160	156	160	1,288,000	1,454.55
1983-01-12	158	158	156	156	657,000	1,418.18
1983-01-11	159	160	158	158	562,000	1,436.36
1983-01-10	159	160	158	159	505,000	1,445.45
1983-01-08	160	161	158	158	660,000	1,436.36
1983-01-07	162	164	161	161	4,294,000	1,463.64
1983-01-06	156	162	156	161	5,157,999	1,463.64
1983-01-05	158	158	155	157	586,000	1,427.27
1983-01-04	158	159	156	157	461,000	1,427.27

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