1. HOME >
  2. 株価時系列 >
  3. 7004 >
  4. 1987年

7004 日立造船(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281901971851961,423,0001,960
1987-12-262002031921921,476,0001,920
1987-12-252032051911972,227,0001,970
1987-12-242062092012021,425,0002,020
1987-12-232052102032071,446,0002,070
1987-12-22208209206206995,0002,060
1987-12-212092102052091,006,0002,090
1987-12-182102112052101,602,0002,100
1987-12-17214215210210865,0002,100
1987-12-162132192092112,122,0002,110
1987-12-15216218211211771,0002,110
1987-12-14219219215216569,0002,160
1987-12-112172182142171,333,0002,170
1987-12-10221221216216888,0002,160
1987-12-09217220216216660,0002,160
1987-12-08220220215215561,0002,150
1987-12-07215217212215819,0002,150
1987-12-052172182102112,035,0002,110
1987-12-042192192152151,181,0002,150
1987-12-032202202152161,068,0002,160
1987-12-022242242172181,193,0002,180
1987-12-012152252132201,293,0002,200
1987-11-302212212172171,126,0002,170
1987-11-28221223220222743,0002,220
1987-11-272222252212211,396,0002,210
1987-11-262282282232251,831,0002,250
1987-11-252262292222291,663,0002,290
1987-11-242262272242261,127,0002,260
1987-11-202242262232242,045,0002,240
1987-11-192282302252262,006,0002,260
1987-11-182222322212232,739,0002,230
1987-11-17228228222224667,0002,240
1987-11-162302302252291,067,0002,290
1987-11-132302332202283,725,0002,280
1987-11-122292312212282,268,0002,280
1987-11-112292302062242,336,0002,240
1987-11-102302352202243,598,0002,240
1987-11-092382382312311,591,0002,310
1987-11-072412432352355,637,0002,350
1987-11-0623724323224227,987,0002,420
1987-11-052362392272287,249,0002,280
1987-11-0422723822723519,619,0002,350
1987-11-022282322252322,443,0002,320
1987-10-312292322282304,743,0002,300
1987-10-302232312212264,338,0002,260
1987-10-292202252152151,749,0002,150
1987-10-282282302202213,674,0002,210
1987-10-272152282152283,743,0002,280
1987-10-262252302112202,965,0002,200
1987-10-242222282202221,313,0002,220
1987-10-232282302202224,410,0002,220
1987-10-222302382252306,401,0002,300
1987-10-212182252102253,681,0002,250
1987-10-201982091901934,284,0001,930
1987-10-192262292252281,526,0002,280
1987-10-162282332252313,561,0002,310
1987-10-152282322262303,377,0002,300
1987-10-142282282262272,699,0002,270
1987-10-132222272222251,404,0002,250
1987-10-122252272202211,980,0002,210
1987-10-092302302262272,490,0002,270
1987-10-082262312252284,057,0002,280
1987-10-072252282252252,057,0002,250
1987-10-062282302272301,164,0002,300
1987-10-052252302252301,071,0002,300
1987-10-03227228225225861,0002,250
1987-10-022302332272271,189,0002,270
1987-10-012352362252252,683,0002,250
1987-09-302322382322353,735,0002,350
1987-09-292362402342374,300,0002,370
1987-09-282352382312312,844,0002,310
1987-09-262362392312344,947,0002,340
1987-09-252392402352356,867,0002,350
1987-09-2423724223524015,744,0002,400
1987-09-222292322232328,282,0002,320
1987-09-212252262222256,258,0002,250
1987-09-182202232192214,468,0002,210
1987-09-172122182112181,779,0002,180
1987-09-162142142092101,132,0002,100
1987-09-14216216213215714,0002,150
1987-09-112072152062141,202,0002,140
1987-09-10214214209210888,0002,100
1987-09-09210215209214418,0002,140
1987-09-08208210208208677,0002,080
1987-09-072152172062081,539,0002,080
1987-09-05220220217217669,0002,170
1987-09-04219223219221945,0002,210
1987-09-032222232182181,954,0002,180
1987-09-022202252192243,982,0002,240
1987-09-012212302212255,069,0002,250
1987-08-312292302242242,705,0002,240
1987-08-292292322252327,250,0002,320
1987-08-282102292102277,782,0002,270
1987-08-272112152112151,448,0002,150
1987-08-262092152092151,026,0002,150
1987-08-252062132062092,098,0002,090
1987-08-242172172102111,281,0002,110
1987-08-222142182142152,803,0002,150
1987-08-212102162072155,303,0002,150
1987-08-201972061972061,689,0002,060
1987-08-19202202197197831,0001,970
1987-08-18197204197202875,0002,020
1987-08-17196206196200945,0002,000
1987-08-142082081992041,252,0002,040
1987-08-132002062002041,854,0002,040
1987-08-122012042012041,102,0002,040
1987-08-112002032002001,356,0002,000
1987-08-101962001941991,526,0001,990
1987-08-07195195191194890,0001,940
1987-08-06192193190190953,0001,900
1987-08-051901931881901,114,0001,900
1987-08-04194195190190977,0001,900
1987-08-03195199191195381,0001,950
1987-08-011951991901991,415,0001,990
1987-07-31200200195195758,0001,950
1987-07-301952001951961,199,0001,960
1987-07-291951991951951,087,0001,950
1987-07-28198200195195778,0001,950
1987-07-27202203195198386,0001,980
1987-07-25202204200201787,0002,010
1987-07-242002021952021,568,0002,020
1987-07-231871901831891,963,0001,890
1987-07-221952001791852,739,0001,850
1987-07-211991991911951,918,0001,950
1987-07-202042041992001,377,0002,000
1987-07-172052092012011,607,0002,010
1987-07-162012102012102,228,0002,100
1987-07-152062062022032,443,0002,030
1987-07-142092092052072,862,0002,070
1987-07-132072072032043,011,0002,040
1987-07-102132132032043,215,0002,040
1987-07-092032122032121,078,0002,120
1987-07-082162162052051,204,0002,050
1987-07-072122132012122,456,0002,120
1987-07-062162162072121,521,0002,120
1987-07-04211213207207802,0002,070
1987-07-032142152112111,619,0002,110
1987-07-022192202112121,505,0002,120
1987-07-012162192092193,209,0002,190
1987-06-302222222112112,022,0002,110
1987-06-292202202132182,136,0002,180
1987-06-272172172102112,672,0002,110
1987-06-262192192102153,675,0002,150
1987-06-252152152012043,103,0002,040
1987-06-242182192082102,448,0002,100
1987-06-232202242152172,080,0002,170
1987-06-222272272202202,251,0002,200
1987-06-192322322222273,732,0002,270
1987-06-182342342212225,051,0002,220
1987-06-172272342232305,158,0002,300
1987-06-162282282222222,446,0002,220
1987-06-152302302222233,065,0002,230
1987-06-122272292202221,931,0002,220
1987-06-112292302212252,201,0002,250
1987-06-102202302202301,936,0002,300
1987-06-092222222182202,730,0002,200
1987-06-082232282192193,190,0002,190
1987-06-062232252212221,119,0002,220
1987-06-052252302202203,396,0002,200
1987-06-042302332262304,090,0002,300
1987-06-032292322262272,112,0002,270
1987-06-022352352282302,159,0002,300
1987-06-012392392282306,267,0002,300
1987-05-302352392302372,844,0002,370
1987-05-292302352272304,744,0002,300
1987-05-282252352252353,858,0002,350
1987-05-272362362252256,063,0002,250
1987-05-2624424522823123,016,0002,310
1987-05-2525025223924116,211,0002,410
1987-05-2324325024224940,139,0002,490
1987-05-2224524723623869,811,0002,380
1987-05-2121024021023825,842,0002,380
1987-05-202152182102107,932,0002,100
1987-05-1921022020721210,962,0002,120
1987-05-182002101982106,037,0002,100
1987-05-1521121619819911,716,0001,990
1987-05-142102202082114,546,0002,110
1987-05-132152202062088,176,0002,080
1987-05-122242252142203,990,0002,200
1987-05-112322332242242,699,0002,240
1987-05-082302322272323,911,0002,320
1987-05-072252342252302,723,0002,300
1987-05-062342352272301,996,0002,300
1987-05-022282332262334,732,0002,330
1987-05-012342352252287,869,0002,280
1987-04-302112332102336,625,0002,330
1987-04-282182222032139,236,0002,130
1987-04-272392392232239,311,0002,230
1987-04-252292382282387,107,0002,380
1987-04-2423023422723011,263,0002,300
1987-04-232322362272337,345,0002,330
1987-04-222392392322379,307,0002,370
1987-04-2123223923023713,698,0002,370
1987-04-2023024223023728,338,0002,370
1987-04-1723023322323025,694,0002,300
1987-04-1621823021623043,658,0002,300
1987-04-1521722221121318,122,0002,130
1987-04-1421022621021948,754,0002,190
1987-04-1320020719720516,453,0002,050
1987-04-1018020318019531,709,0001,950
1987-04-0918519018418510,061,0001,850
1987-04-0818618918118210,927,0001,820
1987-04-0717919217818619,690,0001,860
1987-04-0618518717717710,413,0001,770
1987-04-041851871811859,204,0001,850
1987-04-0317618517518017,003,0001,800
1987-04-021751831751779,265,0001,770
1987-04-011701751681754,138,0001,750
1987-03-311521701521655,489,0001,650
1987-03-301761771661664,507,0001,660
1987-03-281721791711794,223,0001,790
1987-03-2718518717517728,026,0001,770
1987-03-2616518416318331,588,0001,830
1987-03-2516516716116512,945,0001,650
1987-03-241611641571635,087,0001,630
1987-03-231571631551603,864,0001,600
1987-03-201521591511523,361,0001,520
1987-03-191631651551603,672,0001,600
1987-03-1816816816216313,844,0001,630
1987-03-171521641511647,439,0001,640
1987-03-161501531471511,496,0001,510
1987-03-131491501471472,746,0001,470
1987-03-121491501481482,491,0001,480
1987-03-111471501451472,358,0001,470
1987-03-101411451401421,249,0001,420
1987-03-091401451401401,089,0001,400
1987-03-071421431401401,253,0001,400
1987-03-061421461421421,437,0001,420
1987-03-051471501401424,490,0001,420
1987-03-041501501471471,484,0001,470
1987-03-031471501471501,708,0001,500
1987-03-021541541461461,484,0001,460
1987-02-281441491431441,705,0001,440
1987-02-271431461421433,689,0001,430
1987-02-261471541451456,209,0001,450
1987-02-251591591431457,971,0001,450
1987-02-241471621461579,105,0001,570
1987-02-231541561501504,531,0001,500
1987-02-201561621531539,091,0001,530
1987-02-1916917515215638,403,0001,560
1987-02-1815016714816742,005,0001,670
1987-02-171401461381459,883,0001,450
1987-02-161391401371402,266,0001,400
1987-02-131381421371384,699,0001,380
1987-02-121391421381384,437,0001,380
1987-02-101361391351392,193,0001,390
1987-02-09132140131135945,0001,350
1987-02-071351351311311,608,0001,310
1987-02-061361401351352,540,0001,350
1987-02-051451451351366,866,0001,360
1987-02-041371451341447,162,0001,440
1987-02-031341361321322,733,0001,320
1987-02-021281361281313,115,0001,310
1987-01-311351371251265,221,0001,260
1987-01-301431451351353,609,0001,350
1987-01-291381431381422,355,0001,420
1987-01-281471471401406,749,0001,400
1987-01-271401471381435,828,0001,430
1987-01-261451451371383,985,0001,380
1987-01-241331401311402,952,0001,400
1987-01-231301351281281,663,0001,280
1987-01-22130132129129842,0001,290
1987-01-21133135129131617,0001,310
1987-01-20135135130131637,0001,310
1987-01-19135137131134932,0001,340
1987-01-161341371341351,491,0001,350
1987-01-14129134129131830,0001,310
1987-01-13128129126126643,0001,260
1987-01-12130133128128625,0001,280
1987-01-09131133130130483,0001,300
1987-01-08128137128133665,0001,330
1987-01-07132135128130672,0001,300
1987-01-061331371311331,310,0001,330
1987-01-05130138130138641,0001,380

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