7004 日立造船(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30497499492492338,0004,920
1992-12-29495500495497401,0004,970
1992-12-28503503495495385,0004,950
1992-12-25502509501502604,0005,020
1992-12-24510512500501500,0005,010
1992-12-22507509505509726,0005,090
1992-12-21510510500504669,0005,040
1992-12-184955044955041,199,0005,040
1992-12-174954984924931,180,0004,930
1992-12-16499505496498971,0004,980
1992-12-15502505500500980,0005,000
1992-12-14514514502502466,0005,020
1992-12-115155155065081,773,0005,080
1992-12-105175185105151,049,0005,150
1992-12-09512513506510849,0005,100
1992-12-08510512507510583,0005,100
1992-12-07517517505509511,0005,090
1992-12-045095175055171,354,0005,170
1992-12-03520523517517776,0005,170
1992-12-02524525516523504,0005,230
1992-12-015295295185181,028,0005,180
1992-11-305205295185291,138,0005,290
1992-11-27516520513520883,0005,200
1992-11-265125245125181,647,0005,180
1992-11-255215255165191,116,0005,190
1992-11-24518522516522936,0005,220
1992-11-205035215005181,439,0005,180
1992-11-195155154985031,366,0005,030
1992-11-184885074885062,300,0005,060
1992-11-174854894824831,286,0004,830
1992-11-16491495486488556,0004,880
1992-11-135025024924932,409,0004,930
1992-11-125005084915021,146,0005,020
1992-11-115015045005021,102,0005,020
1992-11-105055054995041,368,0005,040
1992-11-095105105005011,074,0005,010
1992-11-065135195135131,067,0005,130
1992-11-05516525516521353,0005,210
1992-11-04513525509525449,0005,250
1992-11-02510514508513739,0005,130
1992-10-30527527515517925,0005,170
1992-10-29515523515522459,0005,220
1992-10-285205215155151,157,0005,150
1992-10-275155205105201,040,0005,200
1992-10-265225255165191,289,0005,190
1992-10-23535535530530704,0005,300
1992-10-22533539532535834,0005,350
1992-10-21536538531538661,0005,380
1992-10-20540540530539868,0005,390
1992-10-19545545530530915,0005,300
1992-10-165555585435451,133,0005,450
1992-10-15550559550555614,0005,550
1992-10-145605625575582,515,0005,580
1992-10-135595605545591,961,0005,590
1992-10-125535595495552,193,0005,550
1992-10-095415505415432,554,0005,430
1992-10-085405495305471,735,0005,470
1992-10-07529533525530993,0005,300
1992-10-06512525500520999,0005,200
1992-10-05529529518522669,0005,220
1992-10-02523534523533826,0005,330
1992-10-01531535521533916,0005,330
1992-09-30539541530530901,0005,300
1992-09-29535544520530611,0005,300
1992-09-28545548535545605,0005,450
1992-09-255505505425431,015,0005,430
1992-09-245465525425502,332,0005,500
1992-09-225305405255381,410,0005,380
1992-09-21535539525527846,0005,270
1992-09-185325405255391,462,0005,390
1992-09-17529542527542882,0005,420
1992-09-16526540523539728,0005,390
1992-09-14547547528537750,0005,370
1992-09-115385475255272,847,0005,270
1992-09-105555645485482,852,0005,480
1992-09-09545555541555810,0005,550
1992-09-085505535405491,365,0005,490
1992-09-075505605455451,456,0005,450
1992-09-045655695405405,388,0005,400
1992-09-035205525125522,291,0005,520
1992-09-025175255155201,427,0005,200
1992-09-01542542526527759,0005,270
1992-08-315405605405432,598,0005,430
1992-08-285305705265604,025,0005,600
1992-08-275205505205405,344,0005,400
1992-08-265155265115161,062,0005,160
1992-08-255065255005251,378,0005,250
1992-08-244955344865252,988,0005,250
1992-08-214504814404802,380,0004,800
1992-08-204114444084331,033,0004,330
1992-08-194064133954062,088,0004,060
1992-08-18415418405406815,0004,060
1992-08-17431435414425447,0004,250
1992-08-144114304084281,891,0004,280
1992-08-134014124014061,119,0004,060
1992-08-124204293953981,677,0003,980
1992-08-114504514254261,110,0004,260
1992-08-10457461445450911,0004,500
1992-08-074784784614621,025,0004,620
1992-08-06480485466473628,0004,730
1992-08-05472478470470490,0004,700
1992-08-04469475461470626,0004,700
1992-08-03476481467470529,0004,700
1992-07-314774864674861,004,0004,860
1992-07-30470480465475992,0004,750
1992-07-294854904614611,474,0004,610
1992-07-28480490480481976,0004,810
1992-07-275015064904901,005,0004,900
1992-07-244955004814901,472,0004,900
1992-07-234755054735051,141,0005,050
1992-07-224964964774771,374,0004,770
1992-07-214935004894951,320,0004,950
1992-07-205055114924931,114,0004,930
1992-07-17529529517518836,0005,180
1992-07-16530530520522430,0005,220
1992-07-15525533525525606,0005,250
1992-07-14526534525525605,0005,250
1992-07-13517530517530833,0005,300
1992-07-105355355115162,068,0005,160
1992-07-095195385195251,961,0005,250
1992-07-08520528513527744,0005,270
1992-07-07540540533535952,0005,350
1992-07-065385425355381,010,0005,380
1992-07-035325445305381,682,0005,380
1992-07-025125395105382,321,0005,380
1992-07-014895054855021,158,0005,020
1992-06-30485490484486994,0004,860
1992-06-29486495481481842,0004,810
1992-06-265035064894891,935,0004,890
1992-06-255025044955031,908,0005,030
1992-06-245145195015011,240,0005,010
1992-06-23513527510515995,0005,150
1992-06-22538540520520777,0005,200
1992-06-19528538527535865,0005,350
1992-06-185255405235252,094,0005,250
1992-06-175505525335331,268,0005,330
1992-06-165645695525521,137,0005,520
1992-06-155675705625621,632,0005,620
1992-06-125775845755753,440,0005,750
1992-06-115695805675751,514,0005,750
1992-06-105725845725721,032,0005,720
1992-06-09571578568572656,0005,720
1992-06-08572575566566724,0005,660
1992-06-05572579567579726,0005,790
1992-06-04573574566574843,0005,740
1992-06-03573579570573659,0005,730
1992-06-02574577566572995,0005,720
1992-06-015795805675691,400,0005,690
1992-05-295805855705703,004,0005,700
1992-05-28560579560578869,0005,780
1992-05-275745745535601,671,0005,600
1992-05-265855885745741,345,0005,740
1992-05-255925945875881,080,0005,880
1992-05-225956025935961,273,0005,960
1992-05-215926075926001,835,0006,000
1992-05-206026095926001,887,0006,000
1992-05-196036055966042,040,0006,040
1992-05-185955955835871,288,0005,870
1992-05-156006015805831,849,0005,830
1992-05-146096105936053,253,0006,050
1992-05-135805995795991,821,0005,990
1992-05-125956005845841,221,0005,840
1992-05-115996025905902,493,0005,900
1992-05-085855935765901,909,0005,900
1992-05-075625925585903,632,0005,900
1992-05-065505655505631,009,0005,630
1992-05-015425555405421,926,0005,420
1992-04-30558558539541904,0005,410
1992-04-285515615485541,244,0005,540
1992-04-275555615415611,210,0005,610
1992-04-245555555415451,215,0005,450
1992-04-235305455295451,537,0005,450
1992-04-22535535526534958,0005,340
1992-04-21531542530531837,0005,310
1992-04-20543551535540828,0005,400
1992-04-175555575415431,128,0005,430
1992-04-165445785335571,666,0005,570
1992-04-155435445355441,826,0005,440
1992-04-145115265025261,171,0005,260
1992-04-135385385185181,315,0005,180
1992-04-104915254905182,361,0005,180
1992-04-094915104704713,484,0004,710
1992-04-085105204774973,808,0004,970
1992-04-075585585405401,242,0005,400
1992-04-06551558546558996,0005,580
1992-04-035505545355462,417,0005,460
1992-04-025485565315442,620,0005,440
1992-04-015655695475472,470,0005,470
1992-03-315755825715711,808,0005,710
1992-03-305825835665711,518,0005,710
1992-03-275905905775841,228,0005,840
1992-03-266006025855901,923,0005,900
1992-03-255905985875971,312,0005,970
1992-03-245955985855901,291,0005,900
1992-03-236006095905981,303,0005,980
1992-03-195735955735902,665,0005,900
1992-03-185735735605692,238,0005,690
1992-03-175755765655731,879,0005,730
1992-03-165765765635651,730,0005,650
1992-03-135706005705764,713,0005,760
1992-03-125765865755801,316,0005,800
1992-03-115815855785801,100,0005,800
1992-03-105925925805821,556,0005,820
1992-03-095976005855851,089,0005,850
1992-03-065996035875871,026,0005,870
1992-03-056016035955971,266,0005,970
1992-03-046016045996001,017,0006,000
1992-03-03606615601601797,0006,010
1992-03-02600609599605397,0006,050
1992-02-28600603599600481,0006,000
1992-02-27607609599599839,0005,990
1992-02-26601610599607984,0006,070
1992-02-255976005955951,483,0005,950
1992-02-24596603595598696,0005,980
1992-02-216006065916041,097,0006,040
1992-02-205935945875931,085,0005,930
1992-02-195915985865921,214,0005,920
1992-02-186016095915931,577,0005,930
1992-02-176006095966091,759,0006,090
1992-02-146206216036031,019,0006,030
1992-02-13618621615615999,0006,150
1992-02-12623625618619716,0006,190
1992-02-10625630623623498,0006,230
1992-02-07633634625626709,0006,260
1992-02-066356356256281,098,0006,280
1992-02-056356386226251,727,0006,250
1992-02-046446496306381,383,0006,380
1992-02-03651651642645739,0006,450
1992-01-316376526366413,192,0006,410
1992-01-30628633628632684,0006,320
1992-01-29635638626627750,0006,270
1992-01-28625630622630687,0006,300
1992-01-27625627619620905,0006,200
1992-01-24633635625625517,0006,250
1992-01-236406456326331,504,0006,330
1992-01-226156396146352,437,0006,350
1992-01-216226296146172,054,0006,170
1992-01-206306336176201,738,0006,200
1992-01-176366436276282,575,0006,280
1992-01-166606636406431,008,0006,430
1992-01-14645658645653978,0006,530
1992-01-136456506416411,337,0006,410
1992-01-106586606496602,118,0006,600
1992-01-096706706586681,389,0006,680
1992-01-086906906596601,585,0006,600
1992-01-076956986836951,680,0006,950
1992-01-066977026936952,681,0006,950

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