7004 日立造船(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	119	120	118	120	144,000	1,200
1985-12-27	118	118	117	117	119,000	1,170
1985-12-26	119	120	116	117	342,000	1,170
1985-12-25	118	119	116	116	421,000	1,160
1985-12-24	119	119	118	118	446,000	1,180
1985-12-23	119	120	118	119	660,000	1,190
1985-12-21	119	120	116	119	385,000	1,190
1985-12-20	123	123	115	115	1,099,000	1,150
1985-12-19	123	123	122	123	649,000	1,230
1985-12-18	123	124	122	123	591,000	1,230
1985-12-17	124	124	123	124	405,000	1,240
1985-12-16	125	125	123	124	780,000	1,240
1985-12-13	124	125	124	124	526,000	1,240
1985-12-12	124	126	124	124	970,000	1,240
1985-12-11	125	126	124	125	543,000	1,250
1985-12-10	125	126	124	125	541,000	1,250
1985-12-09	125	126	124	126	329,000	1,260
1985-12-07	125	126	124	126	172,000	1,260
1985-12-06	126	126	124	126	517,000	1,260
1985-12-05	126	126	124	124	604,000	1,240
1985-12-04	125	126	124	125	479,000	1,250
1985-12-03	125	126	124	124	667,000	1,240
1985-12-02	125	126	125	125	655,000	1,250
1985-11-30	126	127	125	125	185,000	1,250
1985-11-29	126	127	125	126	239,000	1,260
1985-11-28	129	129	125	127	566,000	1,270
1985-11-27	122	129	122	129	1,037,000	1,290
1985-11-26	129	129	123	123	1,164,000	1,230
1985-11-25	130	130	128	128	540,000	1,280
1985-11-22	130	130	129	129	494,000	1,290
1985-11-21	130	130	129	129	295,000	1,290
1985-11-20	131	132	129	130	671,000	1,300
1985-11-19	131	132	130	132	594,000	1,320
1985-11-18	130	132	130	131	331,000	1,310
1985-11-16	131	133	131	131	276,000	1,310
1985-11-15	130	132	130	132	1,003,000	1,320
1985-11-14	130	132	130	130	1,090,000	1,300
1985-11-13	131	133	130	133	273,000	1,330
1985-11-12	131	133	130	130	432,000	1,300
1985-11-11	133	135	130	130	1,016,000	1,300
1985-11-08	133	135	132	135	623,000	1,350
1985-11-07	134	134	133	133	598,000	1,330
1985-11-06	135	136	134	134	827,000	1,340
1985-11-05	137	138	135	135	548,000	1,350
1985-11-02	137	138	137	137	96,000	1,370
1985-11-01	137	140	137	138	286,000	1,380
1985-10-31	135	140	134	140	625,000	1,400
1985-10-30	135	137	135	136	777,000	1,360
1985-10-29	135	140	135	135	540,000	1,350
1985-10-28	135	135	134	134	1,009,000	1,340
1985-10-26	135	136	134	136	830,000	1,360
1985-10-25	137	138	134	134	4,029,000	1,340
1985-10-24	136	140	133	138	3,501,000	1,380
1985-10-23	143	145	135	136	4,242,000	1,360
1985-10-22	147	148	140	143	1,336,000	1,430
1985-10-21	148	149	147	147	656,000	1,470
1985-10-19	148	150	148	148	132,000	1,480
1985-10-18	148	150	148	148	176,000	1,480
1985-10-17	149	150	148	148	181,000	1,480
1985-10-16	150	152	148	148	279,000	1,480
1985-10-15	150	153	149	150	342,000	1,500
1985-10-14	148	153	148	150	386,000	1,500
1985-10-11	149	150	148	148	384,000	1,480
1985-10-09	150	150	149	149	415,000	1,490
1985-10-08	151	152	150	150	485,000	1,500
1985-10-07	152	152	151	151	428,000	1,510
1985-10-05	155	155	152	152	325,000	1,520
1985-10-04	152	153	151	153	351,000	1,530
1985-10-03	154	155	152	153	915,000	1,530
1985-10-02	155	155	153	154	756,000	1,540
1985-10-01	156	158	153	153	2,770,000	1,530
1985-09-30	153	154	151	153	1,194,000	1,530
1985-09-28	153	153	152	153	230,000	1,530
1985-09-27	154	157	152	152	1,053,000	1,520
1985-09-26	150	156	150	156	981,000	1,560
1985-09-25	154	157	154	157	638,000	1,570
1985-09-24	152	155	152	154	575,000	1,540
1985-09-21	152	153	151	151	240,000	1,510
1985-09-20	154	155	152	152	404,000	1,520
1985-09-19	151	155	150	154	278,000	1,540
1985-09-18	149	155	149	152	506,000	1,520
1985-09-17	149	149	146	148	1,118,000	1,480
1985-09-13	149	149	145	148	2,413,000	1,480
1985-09-12	149	150	148	149	401,000	1,490
1985-09-11	150	152	147	147	933,000	1,470
1985-09-10	152	154	150	150	297,000	1,500
1985-09-09	156	156	151	154	133,000	1,540
1985-09-07	152	155	152	152	147,000	1,520
1985-09-06	153	154	152	153	184,000	1,530
1985-09-05	153	155	152	155	280,000	1,550
1985-09-04	155	156	153	153	446,000	1,530
1985-09-03	156	159	154	155	439,000	1,550
1985-09-02	156	158	154	158	449,000	1,580
1985-08-31	158	160	158	158	89,000	1,580
1985-08-30	160	160	158	160	458,000	1,600
1985-08-29	164	164	160	160	303,000	1,600
1985-08-28	165	165	160	160	340,000	1,600
1985-08-27	167	167	163	163	891,000	1,630
1985-08-26	165	168	164	166	1,684,000	1,660
1985-08-24	161	165	160	165	1,229,000	1,650
1985-08-23	160	161	160	161	202,000	1,610
1985-08-22	160	162	159	160	1,050,000	1,600
1985-08-21	160	160	157	159	752,000	1,590
1985-08-20	158	164	157	159	1,085,000	1,590
1985-08-19	153	160	153	157	465,000	1,570
1985-08-17	157	158	153	156	283,000	1,560
1985-08-16	151	160	151	158	423,000	1,580
1985-08-15	152	152	150	150	97,000	1,500
1985-08-14	150	151	149	149	353,000	1,490
1985-08-13	150	152	149	150	553,000	1,500
1985-08-12	155	156	152	154	685,000	1,540
1985-08-09	156	158	155	158	253,000	1,580
1985-08-08	159	161	156	156	403,000	1,560
1985-08-07	161	162	160	160	223,000	1,600
1985-08-06	162	163	160	161	284,000	1,610
1985-08-05	162	164	162	164	141,000	1,640
1985-08-03	161	162	160	162	208,000	1,620
1985-08-02	162	163	161	161	552,000	1,610
1985-08-01	162	166	160	165	574,000	1,650
1985-07-31	163	163	159	159	446,000	1,590
1985-07-30	165	166	163	163	726,000	1,630
1985-07-29	171	171	167	169	2,813,000	1,690
1985-07-27	171	171	169	169	3,020,000	1,690
1985-07-26	170	170	167	169	1,369,000	1,690
1985-07-25	165	172	165	168	6,016,000	1,680
1985-07-24	163	165	163	164	1,232,000	1,640
1985-07-23	166	168	163	163	663,000	1,630
1985-07-22	166	168	165	168	974,000	1,680
1985-07-20	166	167	165	166	448,000	1,660
1985-07-19	170	170	165	168	1,442,000	1,680
1985-07-18	170	172	168	171	6,789,000	1,710
1985-07-17	164	171	163	171	7,411,000	1,710
1985-07-16	165	167	162	164	5,889,000	1,640
1985-07-15	164	166	160	165	4,841,000	1,650
1985-07-12	158	162	158	162	983,000	1,620
1985-07-11	156	159	156	158	1,006,000	1,580
1985-07-10	156	158	155	157	286,000	1,570
1985-07-09	158	158	155	155	348,000	1,550
1985-07-08	158	160	158	159	522,000	1,590
1985-07-06	156	158	156	158	244,000	1,580
1985-07-05	156	157	155	155	249,000	1,550
1985-07-04	156	156	155	156	320,000	1,560
1985-07-03	157	157	156	156	467,000	1,560
1985-07-02	158	158	156	156	312,000	1,560
1985-07-01	161	161	156	158	1,581,000	1,580
1985-06-29	157	157	155	156	98,000	1,560
1985-06-28	156	157	155	155	599,000	1,550
1985-06-27	156	157	155	156	775,000	1,560
1985-06-26	156	157	155	155	283,000	1,550
1985-06-25	156	157	155	155	404,000	1,550
1985-06-24	156	158	156	156	130,000	1,560
1985-06-22	155	158	155	155	455,000	1,550
1985-06-21	160	161	156	156	1,305,000	1,560
1985-06-20	163	164	162	162	1,004,000	1,620
1985-06-19	164	164	162	163	2,766,000	1,630
1985-06-18	165	165	162	163	3,713,000	1,630
1985-06-17	162	165	161	163	3,770,000	1,630
1985-06-15	162	163	161	162	857,000	1,620
1985-06-14	160	163	159	160	3,582,000	1,600
1985-06-13	158	160	156	160	2,907,000	1,600
1985-06-12	159	160	155	160	2,332,000	1,600
1985-06-11	155	158	154	157	429,000	1,570
1985-06-10	157	158	155	155	467,000	1,550
1985-06-07	160	161	151	153	1,103,000	1,530
1985-06-06	156	161	155	161	1,074,000	1,610
1985-06-05	152	158	151	155	272,000	1,550
1985-06-04	155	155	151	152	202,000	1,520
1985-06-03	155	155	149	150	325,000	1,500
1985-06-01	152	155	151	154	230,000	1,540
1985-05-31	158	158	152	153	468,000	1,530
1985-05-30	158	160	157	157	499,000	1,570
1985-05-29	161	161	158	160	1,118,000	1,600
1985-05-28	162	163	160	162	1,503,000	1,620
1985-05-27	156	164	156	162	3,001,000	1,620
1985-05-25	153	157	152	157	671,000	1,570
1985-05-24	152	157	151	157	261,000	1,570
1985-05-23	158	158	152	152	839,000	1,520
1985-05-22	157	157	153	155	1,040,000	1,550
1985-05-21	151	154	151	152	669,000	1,520
1985-05-20	150	153	149	152	574,000	1,520
1985-05-18	146	149	146	149	256,000	1,490
1985-05-17	146	149	145	146	305,000	1,460
1985-05-16	147	149	146	146	475,000	1,460
1985-05-15	147	149	147	149	275,000	1,490
1985-05-14	146	148	146	147	397,000	1,470
1985-05-13	147	147	145	145	141,000	1,450
1985-05-10	143	148	143	147	279,000	1,470
1985-05-09	146	146	143	143	146,000	1,430
1985-05-08	146	149	141	148	320,000	1,480
1985-05-07	146	149	145	149	115,000	1,490
1985-05-04	146	147	146	146	78,000	1,460
1985-05-02	146	147	145	146	571,000	1,460
1985-05-01	147	150	146	147	417,000	1,470
1985-04-30	148	148	147	147	199,000	1,470
1985-04-27	149	149	147	148	369,000	1,480
1985-04-26	149	154	147	147	1,232,000	1,470
1985-04-25	155	155	152	154	671,000	1,540
1985-04-24	153	155	150	155	1,310,000	1,550
1985-04-23	150	152	149	150	945,000	1,500
1985-04-22	149	153	149	149	317,000	1,490
1985-04-20	150	150	149	149	233,000	1,490
1985-04-19	149	150	149	149	396,000	1,490
1985-04-18	150	150	148	149	475,000	1,490
1985-04-17	150	151	148	149	487,000	1,490
1985-04-16	155	156	150	150	1,101,000	1,500
1985-04-15	156	156	153	153	822,000	1,530
1985-04-12	161	162	155	155	4,570,000	1,550
1985-04-11	158	164	154	158	9,276,000	1,580
1985-04-10	159	159	152	153	1,540,000	1,530
1985-04-09	160	161	157	158	3,092,000	1,580
1985-04-08	156	162	155	162	8,372,000	1,620
1985-04-06	155	158	153	155	6,328,000	1,550
1985-04-05	151	156	151	152	4,383,000	1,520
1985-04-04	145	151	145	150	2,107,000	1,500
1985-04-03	145	146	145	145	212,000	1,450
1985-04-02	147	148	145	145	395,000	1,450
1985-04-01	150	150	147	147	925,000	1,470
1985-03-30	148	149	147	148	240,000	1,480
1985-03-29	145	150	145	149	1,163,000	1,490
1985-03-28	144	146	144	144	450,000	1,440
1985-03-27	143	145	142	143	319,000	1,430
1985-03-26	143	145	143	145	489,000	1,450
1985-03-25	144	145	143	145	449,000	1,450
1985-03-23	144	146	144	144	535,000	1,440
1985-03-22	143	145	142	144	501,000	1,440
1985-03-20	143	145	143	143	664,000	1,430
1985-03-19	142	143	142	142	351,000	1,420
1985-03-18	143	144	142	142	255,000	1,420
1985-03-16	143	144	143	143	172,000	1,430
1985-03-15	144	144	142	143	264,000	1,430
1985-03-14	144	144	141	144	837,000	1,440
1985-03-13	141	145	140	143	563,000	1,430
1985-03-12	139	145	139	140	203,000	1,400
1985-03-11	139	140	138	138	195,000	1,380
1985-03-08	140	140	138	140	222,000	1,400
1985-03-07	139	145	138	142	1,283,000	1,420
1985-03-06	136	139	135	138	434,000	1,380
1985-03-05	136	137	136	137	176,000	1,370
1985-03-04	141	142	138	138	290,000	1,380
1985-03-02	140	141	139	140	165,000	1,400
1985-03-01	136	140	136	139	442,000	1,390
1985-02-28	136	137	135	136	113,000	1,360
1985-02-27	137	138	136	136	165,000	1,360
1985-02-26	136	137	136	137	161,000	1,370
1985-02-25	136	137	135	135	206,000	1,350
1985-02-23	136	137	136	136	128,000	1,360
1985-02-22	136	137	136	136	122,000	1,360
1985-02-21	135	136	135	136	172,000	1,360
1985-02-20	135	136	135	135	133,000	1,350
1985-02-19	135	136	135	135	240,000	1,350
1985-02-18	136	137	135	135	114,000	1,350
1985-02-16	137	137	136	136	76,000	1,360
1985-02-15	136	136	136	136	122,000	1,360
1985-02-14	136	136	135	136	136,000	1,360
1985-02-13	135	137	135	135	176,000	1,350
1985-02-12	135	136	135	135	142,000	1,350
1985-02-08	136	136	135	135	223,000	1,350
1985-02-07	135	136	135	135	162,000	1,350
1985-02-06	137	137	135	135	195,000	1,350
1985-02-05	136	138	136	137	254,000	1,370
1985-02-04	136	137	135	136	221,000	1,360
1985-02-02	138	138	136	136	195,000	1,360
1985-02-01	136	138	136	136	166,000	1,360
1985-01-31	136	136	136	136	88,000	1,360
1985-01-30	135	136	135	136	143,000	1,360
1985-01-29	136	136	135	135	208,000	1,350
1985-01-28	136	138	136	136	193,000	1,360
1985-01-26	135	135	135	135	115,000	1,350
1985-01-25	137	137	135	135	949,000	1,350
1985-01-24	138	139	138	138	261,000	1,380
1985-01-23	139	140	138	138	237,000	1,380
1985-01-22	139	139	138	139	632,000	1,390
1985-01-21	139	139	138	139	159,000	1,390
1985-01-19	139	140	138	139	66,000	1,390
1985-01-18	139	140	138	139	293,000	1,390
1985-01-17	139	141	139	139	98,000	1,390
1985-01-16	139	141	139	139	178,000	1,390
1985-01-14	139	140	138	139	231,000	1,390
1985-01-11	139	140	139	139	169,000	1,390
1985-01-10	139	140	138	139	118,000	1,390
1985-01-09	139	140	138	138	294,000	1,380
1985-01-08	138	140	138	139	174,000	1,390
1985-01-07	141	141	140	140	379,000	1,400
1985-01-05	140	141	140	141	178,000	1,410
1985-01-04	142	144	140	140	104,000	1,400

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