7004 日立造船(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 665 | 679 | 665 | 678 | 2,273,000 | 6,780 |
| 1991-12-27 | 671 | 674 | 647 | 660 | 2,737,000 | 6,600 |
| 1991-12-26 | 663 | 668 | 653 | 665 | 2,662,000 | 6,650 |
| 1991-12-25 | 645 | 665 | 640 | 665 | 3,997,000 | 6,650 |
| 1991-12-24 | 655 | 655 | 634 | 635 | 1,159,000 | 6,350 |
| 1991-12-20 | 643 | 649 | 633 | 636 | 1,292,000 | 6,360 |
| 1991-12-19 | 658 | 658 | 640 | 645 | 1,234,000 | 6,450 |
| 1991-12-18 | 661 | 663 | 654 | 662 | 1,300,000 | 6,620 |
| 1991-12-17 | 676 | 677 | 660 | 667 | 1,536,000 | 6,670 |
| 1991-12-16 | 675 | 680 | 669 | 676 | 2,536,000 | 6,760 |
| 1991-12-13 | 673 | 677 | 663 | 675 | 5,720,000 | 6,750 |
| 1991-12-12 | 669 | 672 | 662 | 662 | 1,991,000 | 6,620 |
| 1991-12-11 | 649 | 655 | 635 | 655 | 1,592,000 | 6,550 |
| 1991-12-10 | 640 | 644 | 635 | 643 | 862,000 | 6,430 |
| 1991-12-09 | 635 | 645 | 635 | 645 | 556,000 | 6,450 |
| 1991-12-06 | 655 | 655 | 635 | 635 | 867,000 | 6,350 |
| 1991-12-05 | 645 | 652 | 641 | 648 | 1,292,000 | 6,480 |
| 1991-12-04 | 634 | 658 | 633 | 655 | 2,208,000 | 6,550 |
| 1991-12-03 | 630 | 638 | 626 | 631 | 2,711,000 | 6,310 |
| 1991-12-02 | 627 | 630 | 620 | 623 | 1,109,000 | 6,230 |
| 1991-11-29 | 650 | 650 | 626 | 626 | 3,943,000 | 6,260 |
| 1991-11-28 | 656 | 660 | 646 | 650 | 1,853,000 | 6,500 |
| 1991-11-27 | 669 | 670 | 664 | 666 | 750,000 | 6,660 |
| 1991-11-26 | 660 | 665 | 658 | 664 | 1,264,000 | 6,640 |
| 1991-11-25 | 653 | 660 | 652 | 658 | 891,000 | 6,580 |
| 1991-11-22 | 664 | 668 | 657 | 657 | 1,424,000 | 6,570 |
| 1991-11-21 | 675 | 677 | 661 | 664 | 734,000 | 6,640 |
| 1991-11-20 | 666 | 675 | 666 | 675 | 1,282,000 | 6,750 |
| 1991-11-19 | 685 | 685 | 675 | 680 | 1,375,000 | 6,800 |
| 1991-11-18 | 655 | 675 | 655 | 670 | 2,410,000 | 6,700 |
| 1991-11-15 | 688 | 695 | 668 | 679 | 1,586,000 | 6,790 |
| 1991-11-14 | 700 | 702 | 685 | 688 | 1,328,000 | 6,880 |
| 1991-11-13 | 700 | 703 | 697 | 700 | 1,016,000 | 7,000 |
| 1991-11-12 | 692 | 703 | 692 | 698 | 1,110,000 | 6,980 |
| 1991-11-11 | 693 | 698 | 692 | 693 | 619,000 | 6,930 |
| 1991-11-08 | 703 | 707 | 695 | 699 | 1,571,000 | 6,990 |
| 1991-11-07 | 703 | 708 | 700 | 700 | 1,261,000 | 7,000 |
| 1991-11-06 | 706 | 709 | 703 | 704 | 857,000 | 7,040 |
| 1991-11-05 | 710 | 715 | 707 | 710 | 2,601,000 | 7,100 |
| 1991-11-01 | 709 | 709 | 700 | 705 | 2,124,000 | 7,050 |
| 1991-10-31 | 712 | 712 | 703 | 710 | 2,310,000 | 7,100 |
| 1991-10-30 | 720 | 725 | 712 | 717 | 2,004,000 | 7,170 |
| 1991-10-29 | 728 | 729 | 720 | 720 | 2,481,000 | 7,200 |
| 1991-10-28 | 723 | 725 | 720 | 725 | 1,615,000 | 7,250 |
| 1991-10-25 | 720 | 724 | 713 | 722 | 1,462,000 | 7,220 |
| 1991-10-24 | 720 | 724 | 716 | 720 | 1,672,000 | 7,200 |
| 1991-10-23 | 720 | 723 | 715 | 720 | 1,953,000 | 7,200 |
| 1991-10-22 | 722 | 728 | 721 | 722 | 1,706,000 | 7,220 |
| 1991-10-21 | 738 | 738 | 727 | 727 | 6,122,000 | 7,270 |
| 1991-10-18 | 715 | 735 | 712 | 730 | 10,297,000 | 7,300 |
| 1991-10-17 | 698 | 713 | 698 | 713 | 2,813,000 | 7,130 |
| 1991-10-16 | 706 | 710 | 700 | 704 | 1,221,000 | 7,040 |
| 1991-10-15 | 691 | 708 | 690 | 706 | 2,211,000 | 7,060 |
| 1991-10-14 | 692 | 699 | 686 | 699 | 1,412,000 | 6,990 |
| 1991-10-11 | 691 | 695 | 691 | 695 | 2,072,000 | 6,950 |
| 1991-10-09 | 700 | 705 | 691 | 698 | 4,338,000 | 6,980 |
| 1991-10-08 | 705 | 709 | 695 | 700 | 5,161,000 | 7,000 |
| 1991-10-07 | 704 | 712 | 703 | 710 | 2,881,000 | 7,100 |
| 1991-10-04 | 726 | 729 | 708 | 709 | 7,546,000 | 7,090 |
| 1991-10-03 | 714 | 727 | 714 | 724 | 8,066,000 | 7,240 |
| 1991-10-02 | 720 | 722 | 713 | 713 | 2,901,000 | 7,130 |
| 1991-10-01 | 720 | 733 | 713 | 720 | 14,404,000 | 7,200 |
| 1991-09-30 | 717 | 722 | 713 | 716 | 3,883,000 | 7,160 |
| 1991-09-27 | 724 | 726 | 713 | 722 | 9,523,000 | 7,220 |
| 1991-09-26 | 698 | 729 | 688 | 728 | 21,748,000 | 7,280 |
| 1991-09-25 | 703 | 704 | 692 | 699 | 7,546,000 | 6,990 |
| 1991-09-24 | 684 | 697 | 684 | 697 | 4,328,000 | 6,970 |
| 1991-09-20 | 685 | 689 | 675 | 680 | 2,465,000 | 6,800 |
| 1991-09-19 | 689 | 694 | 671 | 675 | 4,112,000 | 6,750 |
| 1991-09-18 | 690 | 694 | 685 | 689 | 8,403,000 | 6,890 |
| 1991-09-17 | 702 | 706 | 688 | 698 | 10,855,000 | 6,980 |
| 1991-09-13 | 690 | 698 | 682 | 698 | 19,072,000 | 6,980 |
| 1991-09-12 | 687 | 692 | 675 | 680 | 9,709,000 | 6,800 |
| 1991-09-11 | 655 | 686 | 651 | 680 | 9,002,000 | 6,800 |
| 1991-09-10 | 663 | 670 | 657 | 665 | 4,155,000 | 6,650 |
| 1991-09-09 | 673 | 674 | 660 | 661 | 5,205,000 | 6,610 |
| 1991-09-06 | 671 | 683 | 669 | 674 | 18,270,000 | 6,740 |
| 1991-09-05 | 647 | 673 | 647 | 666 | 12,226,000 | 6,660 |
| 1991-09-04 | 648 | 648 | 641 | 647 | 3,592,000 | 6,470 |
| 1991-09-03 | 644 | 649 | 635 | 648 | 6,498,000 | 6,480 |
| 1991-09-02 | 625 | 645 | 621 | 644 | 7,392,000 | 6,440 |
| 1991-08-30 | 624 | 630 | 621 | 625 | 5,310,000 | 6,250 |
| 1991-08-29 | 599 | 621 | 599 | 616 | 4,207,000 | 6,160 |
| 1991-08-28 | 600 | 600 | 589 | 593 | 1,569,000 | 5,930 |
| 1991-08-27 | 598 | 604 | 589 | 592 | 1,320,000 | 5,920 |
| 1991-08-26 | 601 | 603 | 588 | 595 | 1,500,000 | 5,950 |
| 1991-08-23 | 609 | 609 | 596 | 600 | 1,217,000 | 6,000 |
| 1991-08-22 | 628 | 629 | 610 | 610 | 4,741,000 | 6,100 |
| 1991-08-21 | 593 | 618 | 587 | 608 | 6,667,000 | 6,080 |
| 1991-08-20 | 584 | 597 | 565 | 587 | 3,883,000 | 5,870 |
| 1991-08-19 | 601 | 605 | 556 | 584 | 5,395,000 | 5,840 |
| 1991-08-16 | 607 | 610 | 600 | 600 | 1,462,000 | 6,000 |
| 1991-08-15 | 608 | 614 | 604 | 610 | 1,799,000 | 6,100 |
| 1991-08-14 | 596 | 610 | 596 | 610 | 1,324,000 | 6,100 |
| 1991-08-13 | 603 | 607 | 597 | 600 | 1,702,000 | 6,000 |
| 1991-08-12 | 616 | 616 | 605 | 605 | 1,252,000 | 6,050 |
| 1991-08-09 | 620 | 620 | 612 | 619 | 1,455,000 | 6,190 |
| 1991-08-08 | 623 | 624 | 615 | 619 | 1,029,000 | 6,190 |
| 1991-08-07 | 627 | 627 | 614 | 620 | 1,308,000 | 6,200 |
| 1991-08-06 | 615 | 616 | 607 | 607 | 753,000 | 6,070 |
| 1991-08-05 | 614 | 628 | 614 | 619 | 790,000 | 6,190 |
| 1991-08-02 | 615 | 624 | 615 | 620 | 463,000 | 6,200 |
| 1991-08-01 | 625 | 625 | 617 | 621 | 604,000 | 6,210 |
| 1991-07-31 | 628 | 632 | 619 | 622 | 2,140,000 | 6,220 |
| 1991-07-30 | 615 | 626 | 615 | 619 | 1,733,000 | 6,190 |
| 1991-07-29 | 625 | 634 | 615 | 620 | 1,353,000 | 6,200 |
| 1991-07-26 | 617 | 639 | 610 | 621 | 3,321,000 | 6,210 |
| 1991-07-25 | 620 | 623 | 611 | 617 | 1,326,000 | 6,170 |
| 1991-07-24 | 584 | 610 | 584 | 610 | 2,370,000 | 6,100 |
| 1991-07-23 | 589 | 595 | 582 | 592 | 2,096,000 | 5,920 |
| 1991-07-22 | 595 | 600 | 592 | 594 | 839,000 | 5,940 |
| 1991-07-19 | 601 | 610 | 597 | 597 | 1,215,000 | 5,970 |
| 1991-07-18 | 606 | 606 | 586 | 597 | 6,638,000 | 5,970 |
| 1991-07-17 | 610 | 610 | 605 | 605 | 6,153,000 | 6,050 |
| 1991-07-16 | 631 | 635 | 610 | 610 | 2,298,000 | 6,100 |
| 1991-07-15 | 632 | 637 | 623 | 626 | 1,452,000 | 6,260 |
| 1991-07-12 | 625 | 635 | 617 | 623 | 1,226,000 | 6,230 |
| 1991-07-11 | 615 | 630 | 613 | 630 | 2,690,000 | 6,300 |
| 1991-07-10 | 599 | 620 | 594 | 620 | 2,891,000 | 6,200 |
| 1991-07-09 | 579 | 599 | 556 | 595 | 5,802,000 | 5,950 |
| 1991-07-08 | 605 | 610 | 580 | 580 | 4,247,000 | 5,800 |
| 1991-07-05 | 621 | 626 | 607 | 607 | 3,035,000 | 6,070 |
| 1991-07-04 | 610 | 625 | 601 | 620 | 3,705,000 | 6,200 |
| 1991-07-03 | 640 | 645 | 620 | 620 | 3,286,000 | 6,200 |
| 1991-07-02 | 662 | 666 | 643 | 650 | 5,515,000 | 6,500 |
| 1991-07-01 | 660 | 662 | 645 | 662 | 7,274,000 | 6,620 |
| 1991-06-28 | 635 | 635 | 620 | 623 | 1,902,000 | 6,230 |
| 1991-06-27 | 632 | 634 | 625 | 629 | 2,202,000 | 6,290 |
| 1991-06-26 | 649 | 650 | 630 | 630 | 3,152,000 | 6,300 |
| 1991-06-25 | 630 | 645 | 621 | 645 | 3,328,000 | 6,450 |
| 1991-06-24 | 652 | 657 | 636 | 638 | 1,852,000 | 6,380 |
| 1991-06-21 | 658 | 662 | 650 | 658 | 3,658,000 | 6,580 |
| 1991-06-20 | 636 | 652 | 636 | 648 | 3,665,000 | 6,480 |
| 1991-06-19 | 650 | 650 | 633 | 635 | 5,100,000 | 6,350 |
| 1991-06-18 | 662 | 666 | 657 | 660 | 3,044,000 | 6,600 |
| 1991-06-17 | 673 | 674 | 660 | 671 | 1,991,000 | 6,710 |
| 1991-06-14 | 669 | 677 | 666 | 672 | 7,747,000 | 6,720 |
| 1991-06-13 | 645 | 668 | 645 | 668 | 4,009,000 | 6,680 |
| 1991-06-12 | 655 | 658 | 645 | 650 | 2,383,000 | 6,500 |
| 1991-06-11 | 650 | 654 | 645 | 645 | 5,664,000 | 6,450 |
| 1991-06-10 | 660 | 662 | 652 | 653 | 2,745,000 | 6,530 |
| 1991-06-07 | 665 | 678 | 665 | 670 | 6,542,000 | 6,700 |
| 1991-06-06 | 665 | 670 | 657 | 669 | 4,809,000 | 6,690 |
| 1991-06-05 | 687 | 690 | 665 | 670 | 7,261,000 | 6,700 |
| 1991-06-04 | 690 | 695 | 684 | 687 | 8,475,000 | 6,870 |
| 1991-06-03 | 700 | 706 | 696 | 700 | 22,828,000 | 7,000 |
| 1991-05-31 | 698 | 702 | 690 | 698 | 47,338,000 | 6,980 |
| 1991-05-30 | 674 | 691 | 670 | 690 | 36,167,000 | 6,900 |
| 1991-05-29 | 684 | 684 | 665 | 669 | 14,792,000 | 6,690 |
| 1991-05-28 | 667 | 684 | 666 | 677 | 10,622,000 | 6,770 |
| 1991-05-27 | 672 | 675 | 665 | 670 | 5,137,000 | 6,700 |
| 1991-05-24 | 674 | 683 | 671 | 672 | 18,567,000 | 6,720 |
| 1991-05-23 | 655 | 675 | 655 | 675 | 24,187,000 | 6,750 |
| 1991-05-22 | 654 | 669 | 644 | 645 | 23,897,000 | 6,450 |
| 1991-05-21 | 634 | 649 | 631 | 649 | 4,710,000 | 6,490 |
| 1991-05-20 | 652 | 652 | 635 | 636 | 1,531,000 | 6,360 |
| 1991-05-17 | 648 | 653 | 642 | 652 | 5,394,000 | 6,520 |
| 1991-05-16 | 638 | 643 | 635 | 638 | 2,714,000 | 6,380 |
| 1991-05-15 | 631 | 642 | 627 | 639 | 2,227,000 | 6,390 |
| 1991-05-14 | 630 | 635 | 628 | 630 | 1,094,000 | 6,300 |
| 1991-05-13 | 623 | 640 | 623 | 626 | 1,066,000 | 6,260 |
| 1991-05-10 | 636 | 638 | 621 | 633 | 2,464,000 | 6,330 |
| 1991-05-09 | 634 | 640 | 630 | 638 | 1,783,000 | 6,380 |
| 1991-05-08 | 633 | 639 | 628 | 629 | 2,188,000 | 6,290 |
| 1991-05-07 | 653 | 654 | 641 | 642 | 1,780,000 | 6,420 |
| 1991-05-02 | 654 | 656 | 644 | 653 | 6,517,000 | 6,530 |
| 1991-05-01 | 643 | 660 | 637 | 655 | 8,344,000 | 6,550 |
| 1991-04-30 | 620 | 635 | 620 | 629 | 1,244,000 | 6,290 |
| 1991-04-26 | 620 | 624 | 611 | 620 | 2,222,000 | 6,200 |
| 1991-04-25 | 639 | 639 | 615 | 620 | 2,571,000 | 6,200 |
| 1991-04-24 | 635 | 639 | 630 | 636 | 2,334,000 | 6,360 |
| 1991-04-23 | 629 | 638 | 625 | 634 | 3,363,000 | 6,340 |
| 1991-04-22 | 652 | 652 | 639 | 639 | 2,293,000 | 6,390 |
| 1991-04-19 | 646 | 656 | 645 | 652 | 6,268,000 | 6,520 |
| 1991-04-18 | 658 | 662 | 648 | 650 | 4,117,000 | 6,500 |
| 1991-04-17 | 672 | 675 | 656 | 656 | 2,611,000 | 6,560 |
| 1991-04-16 | 671 | 674 | 656 | 672 | 4,106,000 | 6,720 |
| 1991-04-15 | 679 | 680 | 662 | 670 | 4,887,000 | 6,700 |
| 1991-04-12 | 667 | 677 | 660 | 671 | 8,305,000 | 6,710 |
| 1991-04-11 | 665 | 674 | 655 | 662 | 7,881,000 | 6,620 |
| 1991-04-10 | 672 | 680 | 665 | 669 | 9,922,000 | 6,690 |
| 1991-04-09 | 694 | 695 | 670 | 680 | 16,561,000 | 6,800 |
| 1991-04-08 | 675 | 701 | 672 | 690 | 43,418,000 | 6,900 |
| 1991-04-05 | 658 | 676 | 655 | 675 | 38,428,000 | 6,750 |
| 1991-04-04 | 639 | 654 | 636 | 654 | 30,147,000 | 6,540 |
| 1991-04-03 | 645 | 646 | 632 | 639 | 18,935,000 | 6,390 |
| 1991-04-02 | 629 | 640 | 625 | 625 | 29,781,000 | 6,250 |
| 1991-04-01 | 612 | 631 | 607 | 631 | 13,214,000 | 6,310 |
| 1991-03-29 | 616 | 620 | 612 | 612 | 4,075,000 | 6,120 |
| 1991-03-28 | 608 | 624 | 606 | 616 | 8,670,000 | 6,160 |
| 1991-03-27 | 631 | 632 | 609 | 612 | 10,177,000 | 6,120 |
| 1991-03-26 | 619 | 629 | 613 | 625 | 22,331,000 | 6,250 |
| 1991-03-25 | 597 | 600 | 589 | 589 | 2,963,000 | 5,890 |
| 1991-03-22 | 590 | 598 | 586 | 594 | 6,820,000 | 5,940 |
| 1991-03-20 | 585 | 593 | 580 | 580 | 3,919,000 | 5,800 |
| 1991-03-19 | 610 | 613 | 603 | 603 | 2,294,000 | 6,030 |
| 1991-03-18 | 619 | 621 | 613 | 615 | 5,818,000 | 6,150 |
| 1991-03-15 | 615 | 624 | 612 | 614 | 13,245,000 | 6,140 |
| 1991-03-14 | 613 | 621 | 611 | 612 | 19,351,000 | 6,120 |
| 1991-03-13 | 607 | 615 | 601 | 612 | 17,356,000 | 6,120 |
| 1991-03-12 | 588 | 608 | 586 | 605 | 15,714,000 | 6,050 |
| 1991-03-11 | 579 | 592 | 577 | 590 | 10,680,000 | 5,900 |
| 1991-03-08 | 575 | 575 | 560 | 574 | 3,685,000 | 5,740 |
| 1991-03-07 | 561 | 573 | 556 | 565 | 1,495,000 | 5,650 |
| 1991-03-06 | 560 | 570 | 556 | 560 | 1,979,000 | 5,600 |
| 1991-03-05 | 560 | 565 | 550 | 550 | 2,982,000 | 5,500 |
| 1991-03-04 | 575 | 579 | 565 | 565 | 2,709,000 | 5,650 |
| 1991-03-01 | 594 | 595 | 572 | 584 | 7,682,000 | 5,840 |
| 1991-02-28 | 579 | 599 | 579 | 587 | 12,663,000 | 5,870 |
| 1991-02-27 | 565 | 574 | 560 | 571 | 3,423,000 | 5,710 |
| 1991-02-26 | 581 | 588 | 568 | 568 | 15,916,000 | 5,680 |
| 1991-02-25 | 553 | 572 | 549 | 571 | 9,117,000 | 5,710 |
| 1991-02-22 | 546 | 560 | 540 | 548 | 4,805,000 | 5,480 |
| 1991-02-21 | 542 | 550 | 535 | 538 | 4,177,000 | 5,380 |
| 1991-02-20 | 552 | 570 | 545 | 548 | 5,763,000 | 5,480 |
| 1991-02-19 | 554 | 571 | 540 | 560 | 13,009,000 | 5,600 |
| 1991-02-18 | 529 | 540 | 522 | 540 | 9,884,000 | 5,400 |
| 1991-02-15 | 510 | 516 | 501 | 509 | 3,957,000 | 5,090 |
| 1991-02-14 | 501 | 520 | 496 | 520 | 8,271,000 | 5,200 |
| 1991-02-13 | 500 | 505 | 495 | 496 | 6,651,000 | 4,960 |
| 1991-02-12 | 490 | 507 | 490 | 500 | 9,096,000 | 5,000 |
| 1991-02-08 | 469 | 484 | 463 | 479 | 3,571,000 | 4,790 |
| 1991-02-07 | 470 | 477 | 460 | 474 | 3,083,000 | 4,740 |
| 1991-02-06 | 465 | 474 | 465 | 470 | 2,576,000 | 4,700 |
| 1991-02-05 | 445 | 459 | 440 | 456 | 1,122,000 | 4,560 |
| 1991-02-04 | 436 | 445 | 436 | 438 | 307,000 | 4,380 |
| 1991-02-01 | 435 | 437 | 431 | 435 | 1,061,000 | 4,350 |
| 1991-01-31 | 445 | 445 | 436 | 436 | 849,000 | 4,360 |
| 1991-01-30 | 443 | 455 | 437 | 440 | 744,000 | 4,400 |
| 1991-01-29 | 457 | 460 | 445 | 446 | 654,000 | 4,460 |
| 1991-01-28 | 460 | 464 | 456 | 457 | 477,000 | 4,570 |
| 1991-01-25 | 459 | 462 | 455 | 455 | 1,087,000 | 4,550 |
| 1991-01-24 | 436 | 455 | 436 | 451 | 1,322,000 | 4,510 |
| 1991-01-23 | 442 | 445 | 435 | 436 | 1,007,000 | 4,360 |
| 1991-01-22 | 450 | 453 | 445 | 449 | 721,000 | 4,490 |
| 1991-01-21 | 459 | 461 | 440 | 446 | 1,355,000 | 4,460 |
| 1991-01-18 | 480 | 481 | 460 | 474 | 5,108,000 | 4,740 |
| 1991-01-17 | 425 | 474 | 421 | 470 | 2,889,000 | 4,700 |
| 1991-01-16 | 440 | 445 | 430 | 430 | 1,476,000 | 4,300 |
| 1991-01-14 | 458 | 464 | 451 | 459 | 510,000 | 4,590 |
| 1991-01-11 | 454 | 465 | 448 | 463 | 1,445,000 | 4,630 |
| 1991-01-10 | 445 | 455 | 442 | 450 | 971,000 | 4,500 |
| 1991-01-09 | 435 | 460 | 430 | 455 | 964,000 | 4,550 |
| 1991-01-08 | 462 | 462 | 440 | 440 | 1,235,000 | 4,400 |
| 1991-01-07 | 478 | 479 | 466 | 466 | 658,000 | 4,660 |
| 1991-01-04 | 465 | 480 | 461 | 478 | 548,000 | 4,780 |
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
