7004 日立造船(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	143	143	140	140	184,000	1,400
1984-12-27	144	144	140	140	484,000	1,400
1984-12-26	145	146	144	144	917,000	1,440
1984-12-25	143	144	142	144	1,291,000	1,440
1984-12-24	144	144	142	143	914,000	1,430
1984-12-22	144	144	142	143	654,000	1,430
1984-12-21	142	142	140	142	625,000	1,420
1984-12-20	143	144	140	140	1,206,000	1,400
1984-12-19	140	144	138	144	1,425,000	1,440
1984-12-18	139	140	138	138	345,000	1,380
1984-12-17	140	140	138	139	365,000	1,390
1984-12-15	138	141	137	140	405,000	1,400
1984-12-14	138	138	137	137	443,000	1,370
1984-12-13	137	138	137	137	79,000	1,370
1984-12-12	137	138	136	137	235,000	1,370
1984-12-11	138	138	137	137	456,000	1,370
1984-12-10	139	139	137	137	471,000	1,370
1984-12-07	140	141	139	139	523,000	1,390
1984-12-06	140	141	139	140	356,000	1,400
1984-12-05	138	142	138	139	1,085,000	1,390
1984-12-04	139	139	137	137	320,000	1,370
1984-12-03	138	139	137	139	455,000	1,390
1984-12-01	137	139	137	137	118,000	1,370
1984-11-30	138	139	137	137	120,000	1,370
1984-11-29	137	140	137	139	547,000	1,390
1984-11-28	136	138	135	137	535,000	1,370
1984-11-27	136	136	135	135	224,000	1,350
1984-11-26	136	136	135	135	585,000	1,350
1984-11-24	136	136	135	136	88,000	1,360
1984-11-22	136	137	135	135	127,000	1,350
1984-11-21	136	137	135	135	501,000	1,350
1984-11-20	136	137	136	136	280,000	1,360
1984-11-19	136	137	136	137	280,000	1,370
1984-11-17	137	137	136	136	180,000	1,360
1984-11-16	137	138	136	137	334,000	1,370
1984-11-15	138	139	138	138	82,000	1,380
1984-11-14	138	139	137	137	273,000	1,370
1984-11-13	139	140	138	138	1,027,000	1,380
1984-11-12	140	140	139	139	643,000	1,390
1984-11-09	136	143	135	140	721,000	1,400
1984-11-08	140	141	136	136	537,000	1,360
1984-11-07	140	141	140	140	235,000	1,400
1984-11-06	141	141	140	140	307,000	1,400
1984-11-05	140	142	140	140	171,000	1,400
1984-11-02	137	141	136	141	367,000	1,410
1984-11-01	138	139	138	138	118,000	1,380
1984-10-31	136	140	135	140	290,000	1,400
1984-10-30	138	138	136	136	385,000	1,360
1984-10-29	138	139	138	138	108,000	1,380
1984-10-27	139	139	138	139	124,000	1,390
1984-10-26	139	140	139	139	138,000	1,390
1984-10-25	140	141	139	139	157,000	1,390
1984-10-24	140	140	139	139	152,000	1,390
1984-10-23	139	140	139	139	225,000	1,390
1984-10-22	139	140	137	138	93,000	1,380
1984-10-20	134	137	134	136	1,023,000	1,360
1984-10-19	137	137	133	134	1,097,000	1,340
1984-10-18	136	137	133	134	805,000	1,340
1984-10-17	136	136	135	136	171,000	1,360
1984-10-16	136	136	136	136	228,000	1,360
1984-10-15	136	138	136	136	253,000	1,360
1984-10-12	137	137	136	136	179,000	1,360
1984-10-11	137	139	137	137	346,000	1,370
1984-10-09	137	139	136	137	283,000	1,370
1984-10-08	138	140	137	138	143,000	1,380
1984-10-06	137	138	137	138	57,000	1,380
1984-10-05	137	138	136	136	181,000	1,360
1984-10-04	137	138	136	136	316,000	1,360
1984-10-03	137	138	137	137	257,000	1,370
1984-10-02	137	138	136	137	190,000	1,370
1984-10-01	136	137	136	136	454,000	1,360
1984-09-29	137	138	137	137	94,000	1,370
1984-09-28	137	137	137	137	165,000	1,370
1984-09-27	138	138	137	137	130,000	1,370
1984-09-26	138	140	136	136	257,000	1,360
1984-09-25	138	146	138	146	336,000	1,460
1984-09-22	140	140	138	138	97,000	1,380
1984-09-21	140	140	139	139	104,000	1,390
1984-09-20	139	140	138	140	315,000	1,400
1984-09-19	138	139	137	139	154,000	1,390
1984-09-18	138	140	136	136	1,116,000	1,360
1984-09-17	138	140	138	138	103,000	1,380
1984-09-14	139	140	138	138	302,000	1,380
1984-09-13	139	139	138	138	220,000	1,380
1984-09-12	139	140	138	139	238,000	1,390
1984-09-11	139	141	139	139	403,000	1,390
1984-09-10	139	142	139	142	217,000	1,420
1984-09-07	140	140	138	138	184,000	1,380
1984-09-06	139	140	139	140	73,000	1,400
1984-09-05	140	141	139	140	234,000	1,400
1984-09-04	142	143	140	140	146,000	1,400
1984-09-03	142	142	142	142	191,000	1,420
1984-09-01	142	143	142	142	160,000	1,420
1984-08-31	141	143	140	143	146,000	1,430
1984-08-30	140	142	140	142	127,000	1,420
1984-08-29	140	141	140	140	275,000	1,400
1984-08-28	141	141	140	140	116,000	1,400
1984-08-27	143	143	141	141	167,000	1,410
1984-08-25	141	143	141	143	68,000	1,430
1984-08-24	141	143	141	141	92,000	1,410
1984-08-23	141	143	141	143	86,000	1,430
1984-08-22	142	143	141	141	111,000	1,410
1984-08-21	141	144	141	141	148,000	1,410
1984-08-20	140	141	140	141	125,000	1,410
1984-08-18	138	140	138	140	169,000	1,400
1984-08-17	140	140	138	138	317,000	1,380
1984-08-16	140	143	139	140	183,000	1,400
1984-08-15	140	143	139	139	198,000	1,390
1984-08-14	141	141	140	141	99,000	1,410
1984-08-13	141	141	141	141	76,000	1,410
1984-08-10	142	143	141	141	209,000	1,410
1984-08-09	142	143	142	142	58,000	1,420
1984-08-08	143	143	142	142	156,000	1,420
1984-08-07	142	143	142	142	392,000	1,420
1984-08-06	142	142	142	142	101,000	1,420
1984-08-04	142	143	142	142	113,000	1,420
1984-08-03	140	141	140	140	104,000	1,400
1984-08-02	140	142	139	140	258,000	1,400
1984-08-01	140	142	140	140	194,000	1,400
1984-07-31	141	141	140	140	244,000	1,400
1984-07-30	141	142	141	141	156,000	1,410
1984-07-28	141	141	141	141	131,000	1,410
1984-07-27	142	142	140	141	334,000	1,410
1984-07-26	142	143	141	141	157,000	1,410
1984-07-25	142	143	142	142	289,000	1,420
1984-07-24	143	143	142	142	302,000	1,420
1984-07-23	143	143	142	143	204,000	1,430
1984-07-21	142	143	142	142	148,000	1,420
1984-07-20	142	143	142	143	112,000	1,430
1984-07-19	143	144	142	144	198,000	1,440
1984-07-18	143	144	141	142	426,000	1,420
1984-07-17	144	144	140	140	473,000	1,400
1984-07-16	143	144	143	144	312,000	1,440
1984-07-13	144	145	144	144	354,000	1,440
1984-07-12	145	146	144	144	235,000	1,440
1984-07-11	145	147	145	147	187,000	1,470
1984-07-10	146	146	145	145	291,000	1,450
1984-07-09	146	147	145	145	250,000	1,450
1984-07-07	146	147	145	147	121,000	1,470
1984-07-06	146	147	145	147	427,000	1,470
1984-07-05	145	146	145	146	233,000	1,460
1984-07-04	145	146	144	144	307,000	1,440
1984-07-03	145	147	145	146	539,000	1,460
1984-07-02	147	147	145	145	170,000	1,450
1984-06-30	147	147	145	147	109,000	1,470
1984-06-29	145	147	145	147	267,000	1,470
1984-06-28	144	147	144	144	136,000	1,440
1984-06-27	145	147	144	144	363,000	1,440
1984-06-26	145	147	145	145	189,000	1,450
1984-06-25	147	147	145	146	214,000	1,460
1984-06-23	147	148	147	147	172,000	1,470
1984-06-22	147	148	147	147	255,000	1,470
1984-06-21	147	148	147	147	135,000	1,470
1984-06-20	147	148	146	147	442,000	1,470
1984-06-19	145	147	145	147	169,000	1,470
1984-06-18	145	147	144	144	212,000	1,440
1984-06-16	146	146	145	145	91,000	1,450
1984-06-15	145	148	145	147	365,000	1,470
1984-06-14	147	148	147	148	136,000	1,480
1984-06-13	148	149	148	149	268,000	1,490
1984-06-12	148	149	148	148	203,000	1,480
1984-06-11	152	152	148	149	333,000	1,490
1984-06-08	148	152	146	152	753,000	1,520
1984-06-07	147	148	146	146	289,000	1,460
1984-06-06	145	148	145	146	201,000	1,460
1984-06-05	146	146	145	145	138,000	1,450
1984-06-04	147	148	146	146	75,000	1,460
1984-06-02	146	146	145	145	117,000	1,450
1984-06-01	145	146	145	145	137,000	1,450
1984-05-31	150	150	145	145	497,000	1,450
1984-05-30	150	150	148	150	296,000	1,500
1984-05-29	147	148	147	148	298,000	1,480
1984-05-28	147	148	147	147	672,000	1,470
1984-05-26	147	147	147	147	216,000	1,470
1984-05-25	147	148	147	147	219,000	1,470
1984-05-24	145	147	145	147	372,000	1,470
1984-05-23	145	146	145	146	439,000	1,460
1984-05-22	145	146	145	145	250,000	1,450
1984-05-21	145	146	145	145	175,000	1,450
1984-05-19	145	146	145	145	236,000	1,450
1984-05-18	147	148	145	145	318,000	1,450
1984-05-17	149	150	147	148	432,000	1,480
1984-05-16	148	150	147	147	185,000	1,470
1984-05-15	147	149	147	148	291,000	1,480
1984-05-14	152	152	148	148	532,000	1,480
1984-05-11	152	153	152	152	447,000	1,520
1984-05-10	152	153	151	152	595,000	1,520
1984-05-09	153	153	151	153	347,000	1,530
1984-05-08	155	155	151	153	1,127,000	1,530
1984-05-07	153	155	153	154	833,000	1,540
1984-05-04	150	153	149	152	895,000	1,520
1984-05-02	149	150	148	149	696,000	1,490
1984-05-01	148	149	148	149	826,000	1,490
1984-04-28	148	149	148	148	388,000	1,480
1984-04-27	147	150	147	148	2,173,000	1,480
1984-04-26	146	147	145	146	433,000	1,460
1984-04-25	146	147	145	145	416,000	1,450
1984-04-24	146	146	145	146	367,000	1,460
1984-04-23	146	147	145	145	334,000	1,450
1984-04-21	146	146	145	145	294,000	1,450
1984-04-20	146	148	146	146	157,000	1,460
1984-04-19	148	148	146	147	476,000	1,470
1984-04-18	147	149	147	148	295,000	1,480
1984-04-17	147	148	146	147	248,000	1,470
1984-04-16	149	149	146	146	452,000	1,460
1984-04-13	149	150	148	148	369,000	1,480
1984-04-12	149	149	148	148	396,000	1,480
1984-04-11	150	150	148	148	247,000	1,480
1984-04-10	150	150	148	150	286,000	1,500
1984-04-09	148	150	148	148	213,000	1,480
1984-04-07	150	150	148	150	157,000	1,500
1984-04-06	147	150	147	149	207,000	1,490
1984-04-05	148	150	146	146	260,000	1,460
1984-04-04	149	150	148	148	192,000	1,480
1984-04-03	150	151	148	148	194,000	1,480
1984-04-02	150	152	148	151	266,000	1,510
1984-03-31	153	153	147	152	357,000	1,520
1984-03-30	149	155	148	154	634,000	1,540
1984-03-29	150	151	148	148	377,000	1,480
1984-03-28	154	154	150	150	683,000	1,500
1984-03-27	149	153	148	153	1,454,000	1,530
1984-03-26	150	150	148	149	857,000	1,490
1984-03-24	147	149	146	148	208,000	1,480
1984-03-23	146	148	146	146	174,000	1,460
1984-03-22	146	148	146	146	373,000	1,460
1984-03-21	147	148	146	146	510,000	1,460
1984-03-19	148	148	145	146	373,000	1,460
1984-03-17	146	148	146	148	246,000	1,480
1984-03-16	145	147	144	146	893,000	1,460
1984-03-15	147	148	146	147	266,000	1,470
1984-03-14	147	148	146	147	148,000	1,470
1984-03-13	146	148	145	147	409,000	1,470
1984-03-12	147	147	146	146	149,000	1,460
1984-03-09	146	148	145	145	217,000	1,450
1984-03-08	146	146	145	146	290,000	1,460
1984-03-07	146	148	144	146	771,000	1,460
1984-03-06	148	148	146	146	366,000	1,460
1984-03-05	148	148	147	148	451,000	1,480
1984-03-03	148	150	147	148	484,000	1,480
1984-03-02	148	148	146	147	301,000	1,470
1984-03-01	148	150	146	148	3,154,000	1,480
1984-02-29	148	149	148	148	497,000	1,480
1984-02-28	149	150	148	148	204,000	1,480
1984-02-27	149	150	148	149	387,000	1,490
1984-02-25	148	150	148	149	268,000	1,490
1984-02-24	149	150	148	148	285,000	1,480
1984-02-23	149	150	149	150	127,000	1,500
1984-02-22	150	151	149	149	354,000	1,490
1984-02-21	151	152	150	150	207,000	1,500
1984-02-20	149	151	149	150	133,000	1,500
1984-02-18	149	150	148	149	192,000	1,490
1984-02-17	149	150	148	148	379,000	1,480
1984-02-16	150	151	149	149	416,000	1,490
1984-02-15	150	151	150	150	235,000	1,500
1984-02-14	150	152	150	150	183,000	1,500
1984-02-13	149	152	149	150	358,000	1,500
1984-02-10	150	151	150	150	364,000	1,500
1984-02-09	150	151	150	150	229,000	1,500
1984-02-08	151	152	150	150	250,000	1,500
1984-02-07	153	154	151	151	321,000	1,510
1984-02-06	152	154	151	152	290,000	1,520
1984-02-04	153	154	152	153	137,000	1,530
1984-02-03	155	156	153	153	268,000	1,530
1984-02-02	156	157	154	155	251,000	1,550
1984-02-01	155	157	154	156	459,000	1,560
1984-01-31	155	156	155	155	257,000	1,550
1984-01-30	155	156	155	155	318,000	1,550
1984-01-28	155	155	155	155	203,000	1,550
1984-01-27	156	158	155	155	406,000	1,550
1984-01-26	157	157	156	156	356,000	1,560
1984-01-25	156	158	156	158	402,000	1,580
1984-01-24	157	157	156	156	337,000	1,560
1984-01-23	157	157	156	156	363,000	1,560
1984-01-21	156	158	156	156	318,000	1,560
1984-01-20	159	160	157	157	583,000	1,570
1984-01-19	160	161	159	159	1,247,000	1,590
1984-01-18	163	164	160	161	1,796,000	1,610
1984-01-17	162	164	161	163	4,869,000	1,630
1984-01-13	162	162	159	161	2,297,000	1,610
1984-01-12	157	161	156	161	3,433,000	1,610
1984-01-11	158	158	156	156	688,000	1,560
1984-01-10	159	159	157	159	1,317,000	1,590
1984-01-09	157	159	157	159	829,000	1,590
1984-01-07	157	158	156	156	616,000	1,560
1984-01-06	158	160	156	156	3,824,000	1,560
1984-01-05	154	157	153	156	1,082,000	1,560
1984-01-04	156	156	153	153	1,015,000	1,530

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