7004 日立造船(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 469 | 475 | 465 | 465 | 665,000 | 4,650 |
| 1990-12-27 | 484 | 484 | 466 | 467 | 1,476,000 | 4,670 |
| 1990-12-26 | 460 | 480 | 457 | 479 | 991,000 | 4,790 |
| 1990-12-25 | 461 | 470 | 456 | 460 | 866,000 | 4,600 |
| 1990-12-21 | 471 | 479 | 464 | 470 | 2,734,000 | 4,700 |
| 1990-12-20 | 501 | 501 | 485 | 485 | 983,000 | 4,850 |
| 1990-12-19 | 510 | 520 | 501 | 501 | 3,712,000 | 5,010 |
| 1990-12-18 | 500 | 505 | 489 | 495 | 3,721,000 | 4,950 |
| 1990-12-17 | 500 | 512 | 500 | 509 | 2,264,000 | 5,090 |
| 1990-12-14 | 513 | 525 | 513 | 518 | 5,688,000 | 5,180 |
| 1990-12-13 | 515 | 525 | 512 | 523 | 5,074,000 | 5,230 |
| 1990-12-12 | 492 | 512 | 486 | 501 | 4,201,000 | 5,010 |
| 1990-12-11 | 470 | 495 | 462 | 490 | 2,759,000 | 4,900 |
| 1990-12-10 | 478 | 485 | 465 | 474 | 3,209,000 | 4,740 |
| 1990-12-07 | 451 | 459 | 441 | 458 | 3,763,000 | 4,580 |
| 1990-12-06 | 417 | 420 | 410 | 410 | 1,350,000 | 4,100 |
| 1990-12-05 | 405 | 405 | 393 | 400 | 1,836,000 | 4,000 |
| 1990-12-04 | 400 | 403 | 395 | 395 | 812,000 | 3,950 |
| 1990-12-03 | 424 | 429 | 404 | 408 | 1,845,000 | 4,080 |
| 1990-11-30 | 390 | 405 | 390 | 395 | 2,971,000 | 3,950 |
| 1990-11-29 | 405 | 405 | 393 | 398 | 3,532,000 | 3,980 |
| 1990-11-28 | 440 | 445 | 400 | 400 | 2,694,000 | 4,000 |
| 1990-11-27 | 450 | 455 | 439 | 439 | 646,000 | 4,390 |
| 1990-11-26 | 454 | 455 | 441 | 450 | 658,000 | 4,500 |
| 1990-11-22 | 430 | 450 | 430 | 449 | 2,042,000 | 4,490 |
| 1990-11-21 | 426 | 435 | 415 | 435 | 1,561,000 | 4,350 |
| 1990-11-20 | 473 | 476 | 450 | 451 | 747,000 | 4,510 |
| 1990-11-19 | 484 | 485 | 475 | 482 | 672,000 | 4,820 |
| 1990-11-16 | 475 | 475 | 467 | 474 | 634,000 | 4,740 |
| 1990-11-15 | 490 | 494 | 470 | 480 | 702,000 | 4,800 |
| 1990-11-14 | 510 | 513 | 485 | 485 | 1,587,000 | 4,850 |
| 1990-11-13 | 505 | 515 | 505 | 510 | 1,207,000 | 5,100 |
| 1990-11-09 | 475 | 499 | 465 | 499 | 1,284,000 | 4,990 |
| 1990-11-08 | 490 | 494 | 480 | 485 | 1,319,000 | 4,850 |
| 1990-11-07 | 497 | 510 | 494 | 500 | 637,000 | 5,000 |
| 1990-11-06 | 530 | 530 | 497 | 497 | 724,000 | 4,970 |
| 1990-11-05 | 530 | 535 | 520 | 526 | 586,000 | 5,260 |
| 1990-11-02 | 500 | 520 | 493 | 510 | 1,101,000 | 5,100 |
| 1990-11-01 | 526 | 530 | 505 | 510 | 1,727,000 | 5,100 |
| 1990-10-31 | 546 | 555 | 546 | 546 | 945,000 | 5,460 |
| 1990-10-30 | 540 | 545 | 535 | 545 | 682,000 | 5,450 |
| 1990-10-29 | 554 | 559 | 545 | 550 | 669,000 | 5,500 |
| 1990-10-26 | 556 | 563 | 542 | 555 | 2,180,000 | 5,550 |
| 1990-10-25 | 560 | 575 | 555 | 566 | 5,827,000 | 5,660 |
| 1990-10-24 | 530 | 553 | 525 | 550 | 1,671,000 | 5,500 |
| 1990-10-23 | 561 | 563 | 544 | 545 | 1,507,000 | 5,450 |
| 1990-10-22 | 560 | 564 | 550 | 551 | 2,151,000 | 5,510 |
| 1990-10-19 | 553 | 575 | 544 | 544 | 6,627,000 | 5,440 |
| 1990-10-18 | 515 | 539 | 511 | 533 | 5,280,000 | 5,330 |
| 1990-10-17 | 491 | 514 | 487 | 505 | 3,372,000 | 5,050 |
| 1990-10-16 | 491 | 500 | 480 | 486 | 3,127,000 | 4,860 |
| 1990-10-15 | 480 | 495 | 474 | 481 | 2,064,000 | 4,810 |
| 1990-10-12 | 475 | 485 | 463 | 485 | 858,000 | 4,850 |
| 1990-10-11 | 490 | 494 | 480 | 485 | 773,000 | 4,850 |
| 1990-10-09 | 519 | 525 | 509 | 514 | 1,970,000 | 5,140 |
| 1990-10-08 | 490 | 515 | 486 | 509 | 1,673,000 | 5,090 |
| 1990-10-05 | 475 | 489 | 465 | 480 | 1,522,000 | 4,800 |
| 1990-10-04 | 475 | 475 | 455 | 460 | 1,279,000 | 4,600 |
| 1990-10-03 | 485 | 525 | 465 | 485 | 3,576,000 | 4,850 |
| 1990-10-02 | 480 | 480 | 480 | 480 | 1,123,000 | 4,800 |
| 1990-10-01 | 400 | 404 | 365 | 400 | 2,185,000 | 4,000 |
| 1990-09-28 | 434 | 435 | 380 | 390 | 2,603,000 | 3,900 |
| 1990-09-27 | 445 | 465 | 430 | 439 | 2,460,000 | 4,390 |
| 1990-09-26 | 501 | 505 | 470 | 484 | 1,183,000 | 4,840 |
| 1990-09-25 | 500 | 509 | 498 | 500 | 819,000 | 5,000 |
| 1990-09-21 | 505 | 525 | 500 | 525 | 1,456,000 | 5,250 |
| 1990-09-20 | 529 | 530 | 505 | 506 | 764,000 | 5,060 |
| 1990-09-19 | 547 | 547 | 530 | 539 | 637,000 | 5,390 |
| 1990-09-18 | 537 | 550 | 520 | 548 | 860,000 | 5,480 |
| 1990-09-17 | 546 | 554 | 536 | 550 | 513,000 | 5,500 |
| 1990-09-14 | 543 | 557 | 540 | 545 | 1,378,000 | 5,450 |
| 1990-09-13 | 569 | 569 | 555 | 558 | 3,986,000 | 5,580 |
| 1990-09-12 | 530 | 565 | 530 | 560 | 4,069,000 | 5,600 |
| 1990-09-11 | 536 | 545 | 531 | 540 | 842,000 | 5,400 |
| 1990-09-10 | 531 | 548 | 525 | 545 | 833,000 | 5,450 |
| 1990-09-07 | 510 | 530 | 506 | 521 | 917,000 | 5,210 |
| 1990-09-06 | 530 | 535 | 508 | 515 | 1,687,000 | 5,150 |
| 1990-09-05 | 550 | 551 | 502 | 520 | 1,587,000 | 5,200 |
| 1990-09-04 | 567 | 570 | 551 | 551 | 737,000 | 5,510 |
| 1990-09-03 | 595 | 595 | 569 | 570 | 848,000 | 5,700 |
| 1990-08-31 | 600 | 600 | 575 | 585 | 2,042,000 | 5,850 |
| 1990-08-30 | 587 | 610 | 576 | 598 | 1,024,000 | 5,980 |
| 1990-08-29 | 604 | 604 | 577 | 577 | 1,356,000 | 5,770 |
| 1990-08-28 | 629 | 629 | 600 | 600 | 2,551,000 | 6,000 |
| 1990-08-27 | 583 | 610 | 574 | 599 | 870,000 | 5,990 |
| 1990-08-24 | 552 | 599 | 550 | 553 | 2,989,000 | 5,530 |
| 1990-08-23 | 610 | 614 | 561 | 562 | 2,134,000 | 5,620 |
| 1990-08-22 | 635 | 635 | 611 | 620 | 1,570,000 | 6,200 |
| 1990-08-21 | 645 | 645 | 625 | 636 | 942,000 | 6,360 |
| 1990-08-20 | 626 | 643 | 625 | 635 | 557,000 | 6,350 |
| 1990-08-17 | 630 | 645 | 621 | 643 | 1,011,000 | 6,430 |
| 1990-08-16 | 669 | 669 | 640 | 640 | 1,147,000 | 6,400 |
| 1990-08-15 | 655 | 670 | 655 | 666 | 1,523,000 | 6,660 |
| 1990-08-14 | 631 | 660 | 625 | 645 | 821,000 | 6,450 |
| 1990-08-13 | 641 | 644 | 621 | 629 | 1,006,000 | 6,290 |
| 1990-08-10 | 651 | 658 | 640 | 645 | 1,223,000 | 6,450 |
| 1990-08-09 | 679 | 679 | 642 | 643 | 1,713,000 | 6,430 |
| 1990-08-08 | 640 | 675 | 635 | 670 | 3,306,000 | 6,700 |
| 1990-08-07 | 615 | 650 | 615 | 630 | 3,537,000 | 6,300 |
| 1990-08-06 | 676 | 679 | 660 | 662 | 1,489,000 | 6,620 |
| 1990-08-03 | 695 | 699 | 683 | 690 | 1,691,000 | 6,900 |
| 1990-08-02 | 720 | 722 | 700 | 700 | 2,077,000 | 7,000 |
| 1990-08-01 | 731 | 740 | 721 | 723 | 1,767,000 | 7,230 |
| 1990-07-31 | 719 | 733 | 719 | 725 | 1,662,000 | 7,250 |
| 1990-07-30 | 735 | 735 | 712 | 720 | 929,000 | 7,200 |
| 1990-07-27 | 750 | 750 | 701 | 725 | 3,079,000 | 7,250 |
| 1990-07-26 | 780 | 780 | 751 | 754 | 923,000 | 7,540 |
| 1990-07-25 | 771 | 783 | 770 | 775 | 1,123,000 | 7,750 |
| 1990-07-24 | 782 | 790 | 770 | 780 | 1,381,000 | 7,800 |
| 1990-07-23 | 800 | 805 | 785 | 798 | 1,323,000 | 7,980 |
| 1990-07-20 | 795 | 808 | 795 | 800 | 810,000 | 8,000 |
| 1990-07-19 | 819 | 822 | 798 | 813 | 1,219,000 | 8,130 |
| 1990-07-18 | 834 | 834 | 815 | 819 | 1,367,000 | 8,190 |
| 1990-07-17 | 825 | 828 | 806 | 814 | 1,089,000 | 8,140 |
| 1990-07-16 | 809 | 830 | 802 | 818 | 1,619,000 | 8,180 |
| 1990-07-13 | 801 | 808 | 798 | 800 | 725,000 | 8,000 |
| 1990-07-12 | 807 | 808 | 790 | 791 | 1,380,000 | 7,910 |
| 1990-07-11 | 799 | 815 | 799 | 808 | 1,142,000 | 8,080 |
| 1990-07-10 | 805 | 809 | 798 | 799 | 1,222,000 | 7,990 |
| 1990-07-09 | 819 | 820 | 802 | 815 | 1,299,000 | 8,150 |
| 1990-07-06 | 822 | 829 | 818 | 829 | 580,000 | 8,290 |
| 1990-07-05 | 832 | 835 | 826 | 832 | 871,000 | 8,320 |
| 1990-07-04 | 820 | 832 | 815 | 825 | 1,304,000 | 8,250 |
| 1990-07-03 | 829 | 838 | 812 | 812 | 638,000 | 8,120 |
| 1990-07-02 | 809 | 830 | 809 | 821 | 598,000 | 8,210 |
| 1990-06-29 | 830 | 830 | 809 | 812 | 1,227,000 | 8,120 |
| 1990-06-28 | 835 | 835 | 800 | 810 | 1,105,000 | 8,100 |
| 1990-06-27 | 829 | 835 | 822 | 830 | 1,496,000 | 8,300 |
| 1990-06-26 | 795 | 820 | 795 | 819 | 1,764,000 | 8,190 |
| 1990-06-25 | 815 | 820 | 802 | 802 | 1,062,000 | 8,020 |
| 1990-06-22 | 836 | 838 | 820 | 822 | 2,165,000 | 8,220 |
| 1990-06-21 | 841 | 850 | 838 | 838 | 1,077,000 | 8,380 |
| 1990-06-20 | 845 | 860 | 840 | 845 | 1,536,000 | 8,450 |
| 1990-06-19 | 850 | 850 | 840 | 845 | 921,000 | 8,450 |
| 1990-06-18 | 865 | 870 | 851 | 851 | 678,000 | 8,510 |
| 1990-06-15 | 865 | 873 | 863 | 865 | 2,016,000 | 8,650 |
| 1990-06-14 | 860 | 874 | 860 | 866 | 1,772,000 | 8,660 |
| 1990-06-13 | 861 | 861 | 851 | 855 | 865,000 | 8,550 |
| 1990-06-12 | 851 | 869 | 851 | 851 | 2,489,000 | 8,510 |
| 1990-06-11 | 861 | 869 | 851 | 856 | 1,573,000 | 8,560 |
| 1990-06-08 | 881 | 883 | 871 | 871 | 2,542,000 | 8,710 |
| 1990-06-07 | 888 | 894 | 877 | 881 | 2,917,000 | 8,810 |
| 1990-06-06 | 875 | 900 | 875 | 885 | 4,576,000 | 8,850 |
| 1990-06-05 | 895 | 899 | 874 | 875 | 2,440,000 | 8,750 |
| 1990-06-04 | 886 | 908 | 886 | 890 | 5,464,000 | 8,900 |
| 1990-06-01 | 894 | 895 | 880 | 883 | 5,228,000 | 8,830 |
| 1990-05-31 | 886 | 912 | 885 | 892 | 6,866,000 | 8,920 |
| 1990-05-30 | 881 | 904 | 874 | 885 | 9,372,000 | 8,850 |
| 1990-05-29 | 900 | 908 | 871 | 871 | 11,220,000 | 8,710 |
| 1990-05-28 | 920 | 930 | 900 | 900 | 18,929,000 | 9,000 |
| 1990-05-25 | 907 | 914 | 900 | 914 | 40,557,000 | 9,140 |
| 1990-05-24 | 869 | 900 | 866 | 900 | 19,810,000 | 9,000 |
| 1990-05-23 | 869 | 870 | 857 | 868 | 5,937,000 | 8,680 |
| 1990-05-22 | 845 | 858 | 838 | 849 | 3,603,000 | 8,490 |
| 1990-05-21 | 840 | 843 | 831 | 836 | 828,000 | 8,360 |
| 1990-05-18 | 840 | 841 | 835 | 841 | 1,002,000 | 8,410 |
| 1990-05-17 | 838 | 843 | 836 | 840 | 1,417,000 | 8,400 |
| 1990-05-16 | 845 | 850 | 837 | 838 | 1,660,000 | 8,380 |
| 1990-05-15 | 860 | 870 | 843 | 845 | 3,025,000 | 8,450 |
| 1990-05-14 | 865 | 872 | 855 | 863 | 6,137,000 | 8,630 |
| 1990-05-11 | 855 | 870 | 850 | 855 | 4,507,000 | 8,550 |
| 1990-05-10 | 874 | 875 | 845 | 846 | 8,298,000 | 8,460 |
| 1990-05-09 | 864 | 872 | 856 | 860 | 6,553,000 | 8,600 |
| 1990-05-08 | 864 | 866 | 851 | 859 | 5,228,000 | 8,590 |
| 1990-05-07 | 855 | 865 | 847 | 854 | 5,231,000 | 8,540 |
| 1990-05-02 | 829 | 845 | 820 | 845 | 4,751,000 | 8,450 |
| 1990-05-01 | 820 | 828 | 812 | 823 | 2,131,000 | 8,230 |
| 1990-04-27 | 830 | 831 | 818 | 830 | 4,078,000 | 8,300 |
| 1990-04-26 | 860 | 866 | 830 | 831 | 6,867,000 | 8,310 |
| 1990-04-25 | 836 | 885 | 822 | 866 | 29,882,000 | 8,660 |
| 1990-04-24 | 814 | 843 | 814 | 831 | 7,018,000 | 8,310 |
| 1990-04-23 | 816 | 835 | 812 | 834 | 3,817,000 | 8,340 |
| 1990-04-20 | 850 | 853 | 815 | 818 | 13,826,000 | 8,180 |
| 1990-04-19 | 799 | 850 | 792 | 845 | 18,337,000 | 8,450 |
| 1990-04-18 | 770 | 780 | 763 | 779 | 5,239,000 | 7,790 |
| 1990-04-17 | 734 | 780 | 730 | 760 | 2,474,000 | 7,600 |
| 1990-04-16 | 748 | 750 | 729 | 735 | 1,625,000 | 7,350 |
| 1990-04-13 | 750 | 768 | 737 | 768 | 1,742,000 | 7,680 |
| 1990-04-12 | 765 | 770 | 740 | 754 | 1,167,000 | 7,540 |
| 1990-04-11 | 761 | 778 | 760 | 770 | 2,087,000 | 7,700 |
| 1990-04-10 | 767 | 777 | 750 | 761 | 1,282,000 | 7,610 |
| 1990-04-09 | 769 | 799 | 762 | 762 | 4,114,000 | 7,620 |
| 1990-04-06 | 729 | 755 | 729 | 749 | 4,424,000 | 7,490 |
| 1990-04-05 | 686 | 709 | 650 | 709 | 3,736,000 | 7,090 |
| 1990-04-04 | 741 | 750 | 693 | 696 | 2,358,000 | 6,960 |
| 1990-04-03 | 728 | 759 | 701 | 750 | 4,128,000 | 7,500 |
| 1990-04-02 | 715 | 753 | 682 | 737 | 2,923,000 | 7,370 |
| 1990-03-30 | 769 | 770 | 740 | 745 | 2,966,000 | 7,450 |
| 1990-03-29 | 795 | 809 | 773 | 773 | 2,594,000 | 7,730 |
| 1990-03-28 | 782 | 825 | 775 | 797 | 7,011,000 | 7,970 |
| 1990-03-27 | 760 | 813 | 745 | 802 | 3,909,000 | 8,020 |
| 1990-03-26 | 710 | 740 | 709 | 740 | 1,695,000 | 7,400 |
| 1990-03-23 | 718 | 720 | 700 | 705 | 2,557,000 | 7,050 |
| 1990-03-22 | 682 | 718 | 682 | 715 | 2,451,000 | 7,150 |
| 1990-03-20 | 781 | 800 | 750 | 752 | 3,058,000 | 7,520 |
| 1990-03-19 | 803 | 805 | 777 | 779 | 1,987,000 | 7,790 |
| 1990-03-16 | 818 | 828 | 800 | 803 | 1,934,000 | 8,030 |
| 1990-03-15 | 791 | 819 | 791 | 818 | 1,897,000 | 8,180 |
| 1990-03-14 | 785 | 805 | 785 | 790 | 1,353,000 | 7,900 |
| 1990-03-13 | 795 | 819 | 785 | 785 | 1,786,000 | 7,850 |
| 1990-03-12 | 802 | 808 | 795 | 796 | 671,000 | 7,960 |
| 1990-03-09 | 801 | 814 | 800 | 802 | 987,000 | 8,020 |
| 1990-03-08 | 798 | 817 | 790 | 800 | 1,239,000 | 8,000 |
| 1990-03-07 | 802 | 812 | 798 | 808 | 870,000 | 8,080 |
| 1990-03-06 | 816 | 824 | 810 | 812 | 1,355,000 | 8,120 |
| 1990-03-05 | 816 | 820 | 801 | 820 | 740,000 | 8,200 |
| 1990-03-02 | 820 | 839 | 816 | 825 | 1,661,000 | 8,250 |
| 1990-03-01 | 821 | 832 | 820 | 830 | 2,536,000 | 8,300 |
| 1990-02-28 | 810 | 840 | 805 | 840 | 1,714,000 | 8,400 |
| 1990-02-27 | 805 | 810 | 775 | 790 | 2,674,000 | 7,900 |
| 1990-02-26 | 800 | 804 | 740 | 765 | 2,328,000 | 7,650 |
| 1990-02-23 | 830 | 831 | 806 | 807 | 1,309,000 | 8,070 |
| 1990-02-22 | 821 | 839 | 820 | 831 | 1,064,000 | 8,310 |
| 1990-02-21 | 840 | 840 | 815 | 820 | 1,068,000 | 8,200 |
| 1990-02-20 | 846 | 850 | 840 | 840 | 1,086,000 | 8,400 |
| 1990-02-19 | 859 | 860 | 845 | 846 | 1,426,000 | 8,460 |
| 1990-02-16 | 863 | 863 | 849 | 849 | 2,369,000 | 8,490 |
| 1990-02-15 | 838 | 860 | 838 | 855 | 2,162,000 | 8,550 |
| 1990-02-14 | 844 | 845 | 831 | 835 | 1,270,000 | 8,350 |
| 1990-02-13 | 853 | 860 | 838 | 840 | 1,446,000 | 8,400 |
| 1990-02-09 | 853 | 860 | 846 | 860 | 703,000 | 8,600 |
| 1990-02-08 | 855 | 859 | 841 | 850 | 1,420,000 | 8,500 |
| 1990-02-07 | 868 | 870 | 848 | 853 | 1,514,000 | 8,530 |
| 1990-02-06 | 885 | 886 | 871 | 872 | 2,214,000 | 8,720 |
| 1990-02-05 | 877 | 885 | 875 | 878 | 2,237,000 | 8,780 |
| 1990-02-02 | 883 | 886 | 873 | 878 | 6,552,000 | 8,780 |
| 1990-02-01 | 847 | 855 | 840 | 853 | 1,635,000 | 8,530 |
| 1990-01-31 | 842 | 842 | 830 | 837 | 1,123,000 | 8,370 |
| 1990-01-30 | 848 | 853 | 834 | 842 | 1,580,000 | 8,420 |
| 1990-01-29 | 833 | 845 | 817 | 833 | 975,000 | 8,330 |
| 1990-01-26 | 812 | 819 | 810 | 813 | 1,287,000 | 8,130 |
| 1990-01-25 | 824 | 827 | 810 | 810 | 1,537,000 | 8,100 |
| 1990-01-24 | 840 | 848 | 824 | 825 | 1,942,000 | 8,250 |
| 1990-01-23 | 832 | 842 | 830 | 837 | 1,499,000 | 8,370 |
| 1990-01-22 | 825 | 849 | 820 | 842 | 970,000 | 8,420 |
| 1990-01-19 | 803 | 820 | 800 | 819 | 1,672,000 | 8,190 |
| 1990-01-18 | 826 | 830 | 808 | 815 | 1,459,000 | 8,150 |
| 1990-01-17 | 831 | 845 | 831 | 832 | 1,364,000 | 8,320 |
| 1990-01-16 | 828 | 839 | 822 | 835 | 1,883,000 | 8,350 |
| 1990-01-12 | 860 | 860 | 853 | 858 | 1,361,000 | 8,580 |
| 1990-01-11 | 863 | 869 | 853 | 863 | 1,656,000 | 8,630 |
| 1990-01-10 | 870 | 875 | 853 | 856 | 1,652,000 | 8,560 |
| 1990-01-09 | 880 | 886 | 865 | 880 | 2,024,000 | 8,800 |
| 1990-01-08 | 882 | 888 | 876 | 880 | 1,532,000 | 8,800 |
| 1990-01-05 | 880 | 888 | 875 | 880 | 2,890,000 | 8,800 |
| 1990-01-04 | 875 | 879 | 870 | 870 | 1,054,000 | 8,700 |
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
