7004 日立造船(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 502 | 505 | 502 | 503 | 235,000 | 5,030 |
| 1993-12-29 | 503 | 509 | 495 | 507 | 1,371,000 | 5,070 |
| 1993-12-28 | 482 | 503 | 482 | 498 | 1,125,000 | 4,980 |
| 1993-12-27 | 482 | 482 | 471 | 472 | 1,660,000 | 4,720 |
| 1993-12-24 | 483 | 486 | 476 | 477 | 628,000 | 4,770 |
| 1993-12-22 | 490 | 495 | 486 | 493 | 984,000 | 4,930 |
| 1993-12-21 | 477 | 486 | 475 | 483 | 596,000 | 4,830 |
| 1993-12-20 | 500 | 500 | 478 | 481 | 952,000 | 4,810 |
| 1993-12-17 | 499 | 503 | 496 | 502 | 759,000 | 5,020 |
| 1993-12-16 | 501 | 505 | 496 | 498 | 1,486,000 | 4,980 |
| 1993-12-15 | 493 | 497 | 490 | 495 | 674,000 | 4,950 |
| 1993-12-14 | 491 | 495 | 490 | 494 | 732,000 | 4,940 |
| 1993-12-13 | 488 | 495 | 485 | 491 | 751,000 | 4,910 |
| 1993-12-10 | 490 | 495 | 481 | 488 | 2,779,000 | 4,880 |
| 1993-12-09 | 480 | 490 | 472 | 484 | 869,000 | 4,840 |
| 1993-12-08 | 471 | 475 | 461 | 470 | 1,580,000 | 4,700 |
| 1993-12-07 | 476 | 484 | 470 | 470 | 1,663,000 | 4,700 |
| 1993-12-06 | 499 | 499 | 475 | 475 | 1,268,000 | 4,750 |
| 1993-12-03 | 504 | 514 | 501 | 503 | 1,304,000 | 5,030 |
| 1993-12-02 | 503 | 529 | 498 | 524 | 2,293,000 | 5,240 |
| 1993-12-01 | 470 | 496 | 466 | 493 | 1,908,000 | 4,930 |
| 1993-11-30 | 445 | 470 | 445 | 470 | 1,908,000 | 4,700 |
| 1993-11-29 | 475 | 475 | 441 | 445 | 2,563,000 | 4,450 |
| 1993-11-26 | 493 | 496 | 480 | 482 | 2,997,000 | 4,820 |
| 1993-11-25 | 500 | 503 | 490 | 497 | 1,727,000 | 4,970 |
| 1993-11-24 | 496 | 505 | 490 | 496 | 1,319,000 | 4,960 |
| 1993-11-22 | 511 | 511 | 496 | 499 | 2,095,000 | 4,990 |
| 1993-11-19 | 520 | 529 | 518 | 520 | 1,215,000 | 5,200 |
| 1993-11-18 | 527 | 531 | 525 | 529 | 1,194,000 | 5,290 |
| 1993-11-17 | 525 | 529 | 518 | 525 | 1,877,000 | 5,250 |
| 1993-11-16 | 535 | 538 | 525 | 525 | 1,778,000 | 5,250 |
| 1993-11-15 | 545 | 545 | 530 | 533 | 2,352,000 | 5,330 |
| 1993-11-12 | 534 | 554 | 534 | 545 | 1,314,000 | 5,450 |
| 1993-11-11 | 527 | 539 | 527 | 534 | 1,007,000 | 5,340 |
| 1993-11-10 | 535 | 539 | 516 | 527 | 1,888,000 | 5,270 |
| 1993-11-09 | 552 | 552 | 535 | 539 | 1,687,000 | 5,390 |
| 1993-11-08 | 554 | 558 | 545 | 552 | 2,890,000 | 5,520 |
| 1993-11-05 | 560 | 560 | 551 | 553 | 1,752,000 | 5,530 |
| 1993-11-04 | 566 | 569 | 560 | 561 | 852,000 | 5,610 |
| 1993-11-02 | 571 | 575 | 565 | 571 | 1,317,000 | 5,710 |
| 1993-11-01 | 568 | 570 | 564 | 568 | 1,237,000 | 5,680 |
| 1993-10-29 | 568 | 571 | 562 | 567 | 979,000 | 5,670 |
| 1993-10-28 | 575 | 576 | 561 | 561 | 1,451,000 | 5,610 |
| 1993-10-27 | 573 | 580 | 565 | 571 | 1,279,000 | 5,710 |
| 1993-10-26 | 582 | 584 | 573 | 573 | 1,524,000 | 5,730 |
| 1993-10-25 | 593 | 597 | 587 | 588 | 3,525,000 | 5,880 |
| 1993-10-22 | 575 | 586 | 575 | 585 | 2,285,000 | 5,850 |
| 1993-10-21 | 575 | 577 | 570 | 570 | 1,414,000 | 5,700 |
| 1993-10-20 | 563 | 572 | 562 | 570 | 1,523,000 | 5,700 |
| 1993-10-19 | 566 | 569 | 563 | 563 | 1,003,000 | 5,630 |
| 1993-10-18 | 567 | 572 | 564 | 564 | 591,000 | 5,640 |
| 1993-10-15 | 562 | 574 | 561 | 566 | 1,918,000 | 5,660 |
| 1993-10-14 | 562 | 563 | 558 | 559 | 1,083,000 | 5,590 |
| 1993-10-13 | 573 | 574 | 555 | 564 | 1,348,000 | 5,640 |
| 1993-10-12 | 569 | 577 | 569 | 571 | 1,113,000 | 5,710 |
| 1993-10-08 | 584 | 590 | 583 | 589 | 1,053,000 | 5,890 |
| 1993-10-07 | 591 | 592 | 583 | 584 | 942,000 | 5,840 |
| 1993-10-06 | 560 | 590 | 560 | 588 | 1,704,000 | 5,880 |
| 1993-10-05 | 560 | 570 | 560 | 570 | 903,000 | 5,700 |
| 1993-10-04 | 554 | 562 | 554 | 560 | 390,000 | 5,600 |
| 1993-10-01 | 552 | 563 | 551 | 560 | 1,770,000 | 5,600 |
| 1993-09-30 | 551 | 559 | 551 | 551 | 694,000 | 5,510 |
| 1993-09-29 | 558 | 558 | 551 | 551 | 426,000 | 5,510 |
| 1993-09-28 | 555 | 560 | 555 | 558 | 747,000 | 5,580 |
| 1993-09-27 | 561 | 564 | 555 | 555 | 593,000 | 5,550 |
| 1993-09-24 | 558 | 572 | 558 | 561 | 780,000 | 5,610 |
| 1993-09-22 | 570 | 570 | 556 | 558 | 964,000 | 5,580 |
| 1993-09-21 | 575 | 580 | 569 | 570 | 1,408,000 | 5,700 |
| 1993-09-20 | 570 | 575 | 566 | 566 | 887,000 | 5,660 |
| 1993-09-17 | 580 | 581 | 572 | 577 | 937,000 | 5,770 |
| 1993-09-16 | 583 | 590 | 582 | 584 | 1,175,000 | 5,840 |
| 1993-09-14 | 593 | 595 | 589 | 589 | 1,044,000 | 5,890 |
| 1993-09-13 | 594 | 595 | 586 | 595 | 824,000 | 5,950 |
| 1993-09-10 | 583 | 587 | 580 | 585 | 2,078,000 | 5,850 |
| 1993-09-09 | 588 | 588 | 580 | 583 | 1,677,000 | 5,830 |
| 1993-09-08 | 592 | 598 | 580 | 580 | 621,000 | 5,800 |
| 1993-09-07 | 599 | 599 | 592 | 596 | 393,000 | 5,960 |
| 1993-09-06 | 600 | 600 | 594 | 595 | 1,164,000 | 5,950 |
| 1993-09-03 | 591 | 602 | 591 | 594 | 2,288,000 | 5,940 |
| 1993-09-02 | 598 | 600 | 596 | 596 | 1,100,000 | 5,960 |
| 1993-09-01 | 597 | 600 | 596 | 598 | 3,027,000 | 5,980 |
| 1993-08-31 | 601 | 601 | 597 | 598 | 1,160,000 | 5,980 |
| 1993-08-30 | 601 | 602 | 595 | 600 | 892,000 | 6,000 |
| 1993-08-27 | 596 | 602 | 591 | 602 | 1,469,000 | 6,020 |
| 1993-08-26 | 590 | 594 | 588 | 594 | 604,000 | 5,940 |
| 1993-08-25 | 587 | 590 | 584 | 586 | 556,000 | 5,860 |
| 1993-08-24 | 580 | 585 | 580 | 584 | 387,000 | 5,840 |
| 1993-08-23 | 588 | 588 | 579 | 584 | 640,000 | 5,840 |
| 1993-08-20 | 602 | 602 | 584 | 591 | 450,000 | 5,910 |
| 1993-08-19 | 597 | 600 | 588 | 592 | 596,000 | 5,920 |
| 1993-08-18 | 600 | 605 | 596 | 596 | 1,114,000 | 5,960 |
| 1993-08-17 | 611 | 618 | 600 | 606 | 3,815,000 | 6,060 |
| 1993-08-16 | 600 | 610 | 600 | 610 | 1,086,000 | 6,100 |
| 1993-08-13 | 609 | 613 | 602 | 608 | 2,653,000 | 6,080 |
| 1993-08-12 | 599 | 608 | 594 | 608 | 2,960,000 | 6,080 |
| 1993-08-11 | 577 | 591 | 577 | 591 | 1,552,000 | 5,910 |
| 1993-08-10 | 578 | 583 | 577 | 577 | 1,781,000 | 5,770 |
| 1993-08-09 | 579 | 581 | 577 | 578 | 542,000 | 5,780 |
| 1993-08-06 | 579 | 579 | 576 | 579 | 733,000 | 5,790 |
| 1993-08-05 | 575 | 580 | 572 | 579 | 651,000 | 5,790 |
| 1993-08-04 | 575 | 580 | 573 | 577 | 901,000 | 5,770 |
| 1993-08-03 | 576 | 585 | 573 | 573 | 570,000 | 5,730 |
| 1993-08-02 | 576 | 581 | 572 | 573 | 496,000 | 5,730 |
| 1993-07-30 | 579 | 582 | 574 | 576 | 885,000 | 5,760 |
| 1993-07-29 | 570 | 579 | 569 | 578 | 883,000 | 5,780 |
| 1993-07-28 | 570 | 572 | 566 | 570 | 476,000 | 5,700 |
| 1993-07-27 | 566 | 572 | 566 | 570 | 658,000 | 5,700 |
| 1993-07-26 | 566 | 572 | 565 | 566 | 540,000 | 5,660 |
| 1993-07-23 | 566 | 572 | 566 | 566 | 491,000 | 5,660 |
| 1993-07-22 | 569 | 572 | 566 | 570 | 713,000 | 5,700 |
| 1993-07-21 | 575 | 575 | 565 | 566 | 969,000 | 5,660 |
| 1993-07-20 | 579 | 579 | 570 | 570 | 616,000 | 5,700 |
| 1993-07-19 | 584 | 584 | 573 | 574 | 558,000 | 5,740 |
| 1993-07-16 | 571 | 584 | 570 | 584 | 853,000 | 5,840 |
| 1993-07-15 | 577 | 584 | 575 | 575 | 1,415,000 | 5,750 |
| 1993-07-14 | 576 | 577 | 568 | 577 | 1,394,000 | 5,770 |
| 1993-07-13 | 573 | 579 | 569 | 579 | 1,383,000 | 5,790 |
| 1993-07-12 | 577 | 577 | 567 | 567 | 603,000 | 5,670 |
| 1993-07-09 | 564 | 574 | 564 | 574 | 1,900,000 | 5,740 |
| 1993-07-08 | 566 | 568 | 563 | 563 | 581,000 | 5,630 |
| 1993-07-07 | 564 | 567 | 561 | 564 | 661,000 | 5,640 |
| 1993-07-06 | 560 | 580 | 560 | 566 | 963,000 | 5,660 |
| 1993-07-05 | 563 | 567 | 562 | 563 | 265,000 | 5,630 |
| 1993-07-02 | 565 | 568 | 560 | 562 | 559,000 | 5,620 |
| 1993-07-01 | 560 | 568 | 558 | 565 | 1,224,000 | 5,650 |
| 1993-06-30 | 570 | 572 | 557 | 560 | 2,676,000 | 5,600 |
| 1993-06-29 | 572 | 575 | 570 | 574 | 1,079,000 | 5,740 |
| 1993-06-28 | 583 | 585 | 572 | 572 | 1,137,000 | 5,720 |
| 1993-06-25 | 588 | 589 | 566 | 580 | 1,130,000 | 5,800 |
| 1993-06-24 | 580 | 592 | 580 | 588 | 1,054,000 | 5,880 |
| 1993-06-23 | 569 | 583 | 567 | 582 | 1,171,000 | 5,820 |
| 1993-06-22 | 560 | 574 | 550 | 569 | 3,648,000 | 5,690 |
| 1993-06-21 | 582 | 585 | 555 | 568 | 2,249,000 | 5,680 |
| 1993-06-18 | 600 | 604 | 593 | 598 | 1,055,000 | 5,980 |
| 1993-06-17 | 602 | 608 | 588 | 603 | 2,266,000 | 6,030 |
| 1993-06-16 | 602 | 609 | 598 | 606 | 2,524,000 | 6,060 |
| 1993-06-15 | 620 | 624 | 599 | 601 | 3,047,000 | 6,010 |
| 1993-06-14 | 628 | 630 | 620 | 620 | 1,316,000 | 6,200 |
| 1993-06-11 | 630 | 637 | 626 | 628 | 5,286,000 | 6,280 |
| 1993-06-10 | 635 | 636 | 627 | 630 | 1,559,000 | 6,300 |
| 1993-06-08 | 637 | 641 | 628 | 635 | 3,448,000 | 6,350 |
| 1993-06-07 | 634 | 646 | 632 | 634 | 6,928,000 | 6,340 |
| 1993-06-04 | 622 | 638 | 622 | 630 | 10,967,000 | 6,300 |
| 1993-06-03 | 612 | 622 | 610 | 620 | 4,436,000 | 6,200 |
| 1993-06-02 | 603 | 612 | 600 | 606 | 3,176,000 | 6,060 |
| 1993-06-01 | 607 | 609 | 599 | 600 | 2,942,000 | 6,000 |
| 1993-05-31 | 615 | 616 | 606 | 607 | 2,451,000 | 6,070 |
| 1993-05-28 | 615 | 619 | 611 | 616 | 3,861,000 | 6,160 |
| 1993-05-27 | 622 | 628 | 614 | 614 | 11,762,000 | 6,140 |
| 1993-05-26 | 605 | 615 | 601 | 615 | 2,510,000 | 6,150 |
| 1993-05-25 | 612 | 615 | 605 | 608 | 4,682,000 | 6,080 |
| 1993-05-24 | 613 | 620 | 608 | 609 | 10,262,000 | 6,090 |
| 1993-05-21 | 584 | 603 | 583 | 603 | 13,564,000 | 6,030 |
| 1993-05-20 | 579 | 582 | 566 | 577 | 2,901,000 | 5,770 |
| 1993-05-19 | 580 | 583 | 575 | 575 | 3,116,000 | 5,750 |
| 1993-05-18 | 580 | 590 | 575 | 583 | 10,022,000 | 5,830 |
| 1993-05-17 | 560 | 576 | 558 | 573 | 2,323,000 | 5,730 |
| 1993-05-14 | 564 | 565 | 553 | 556 | 1,758,000 | 5,560 |
| 1993-05-13 | 575 | 575 | 555 | 556 | 1,914,000 | 5,560 |
| 1993-05-12 | 575 | 575 | 561 | 565 | 1,261,000 | 5,650 |
| 1993-05-11 | 580 | 582 | 575 | 575 | 2,790,000 | 5,750 |
| 1993-05-10 | 579 | 579 | 565 | 574 | 1,702,000 | 5,740 |
| 1993-05-07 | 565 | 570 | 560 | 569 | 1,410,000 | 5,690 |
| 1993-05-06 | 577 | 578 | 566 | 566 | 3,984,000 | 5,660 |
| 1993-04-30 | 565 | 573 | 562 | 573 | 2,393,000 | 5,730 |
| 1993-04-28 | 570 | 576 | 555 | 560 | 4,018,000 | 5,600 |
| 1993-04-27 | 553 | 565 | 546 | 559 | 4,947,000 | 5,590 |
| 1993-04-26 | 550 | 550 | 544 | 548 | 883,000 | 5,480 |
| 1993-04-23 | 554 | 555 | 544 | 544 | 1,366,000 | 5,440 |
| 1993-04-22 | 559 | 560 | 550 | 550 | 1,117,000 | 5,500 |
| 1993-04-21 | 558 | 558 | 545 | 555 | 2,424,000 | 5,550 |
| 1993-04-20 | 558 | 565 | 550 | 550 | 2,980,000 | 5,500 |
| 1993-04-19 | 548 | 565 | 543 | 558 | 5,291,000 | 5,580 |
| 1993-04-16 | 546 | 549 | 531 | 538 | 1,324,000 | 5,380 |
| 1993-04-15 | 559 | 559 | 538 | 545 | 1,135,000 | 5,450 |
| 1993-04-14 | 560 | 563 | 549 | 549 | 1,909,000 | 5,490 |
| 1993-04-13 | 546 | 569 | 541 | 565 | 3,482,000 | 5,650 |
| 1993-04-12 | 545 | 546 | 533 | 536 | 1,377,000 | 5,360 |
| 1993-04-09 | 544 | 560 | 529 | 535 | 3,217,000 | 5,350 |
| 1993-04-08 | 558 | 558 | 520 | 545 | 1,437,000 | 5,450 |
| 1993-04-07 | 542 | 559 | 541 | 554 | 2,807,000 | 5,540 |
| 1993-04-06 | 565 | 574 | 552 | 552 | 2,621,000 | 5,520 |
| 1993-04-05 | 567 | 596 | 557 | 579 | 8,299,000 | 5,790 |
| 1993-04-02 | 535 | 565 | 531 | 562 | 7,373,000 | 5,620 |
| 1993-04-01 | 519 | 524 | 512 | 521 | 1,124,000 | 5,210 |
| 1993-03-31 | 525 | 530 | 510 | 517 | 1,144,000 | 5,170 |
| 1993-03-30 | 537 | 540 | 530 | 535 | 2,330,000 | 5,350 |
| 1993-03-29 | 534 | 536 | 526 | 534 | 2,076,000 | 5,340 |
| 1993-03-26 | 522 | 528 | 509 | 526 | 1,807,000 | 5,260 |
| 1993-03-25 | 512 | 515 | 507 | 514 | 1,059,000 | 5,140 |
| 1993-03-24 | 507 | 512 | 502 | 502 | 1,054,000 | 5,020 |
| 1993-03-23 | 507 | 523 | 506 | 507 | 1,744,000 | 5,070 |
| 1993-03-22 | 524 | 524 | 512 | 517 | 1,076,000 | 5,170 |
| 1993-03-19 | 535 | 540 | 505 | 509 | 3,336,000 | 5,090 |
| 1993-03-18 | 509 | 530 | 507 | 530 | 4,737,000 | 5,300 |
| 1993-03-17 | 496 | 505 | 492 | 505 | 1,860,000 | 5,050 |
| 1993-03-16 | 500 | 503 | 487 | 491 | 3,713,000 | 4,910 |
| 1993-03-15 | 498 | 500 | 495 | 496 | 481,000 | 4,960 |
| 1993-03-12 | 493 | 500 | 493 | 500 | 2,364,000 | 5,000 |
| 1993-03-11 | 506 | 508 | 501 | 503 | 1,395,000 | 5,030 |
| 1993-03-10 | 509 | 510 | 501 | 508 | 1,227,000 | 5,080 |
| 1993-03-09 | 510 | 515 | 508 | 510 | 2,646,000 | 5,100 |
| 1993-03-08 | 487 | 519 | 487 | 510 | 1,421,000 | 5,100 |
| 1993-03-05 | 490 | 491 | 486 | 490 | 765,000 | 4,900 |
| 1993-03-04 | 492 | 492 | 486 | 490 | 589,000 | 4,900 |
| 1993-03-03 | 492 | 492 | 489 | 492 | 520,000 | 4,920 |
| 1993-03-02 | 492 | 494 | 490 | 490 | 657,000 | 4,900 |
| 1993-03-01 | 494 | 494 | 490 | 490 | 549,000 | 4,900 |
| 1993-02-26 | 491 | 494 | 491 | 492 | 961,000 | 4,920 |
| 1993-02-25 | 497 | 497 | 490 | 496 | 936,000 | 4,960 |
| 1993-02-24 | 497 | 500 | 492 | 492 | 729,000 | 4,920 |
| 1993-02-23 | 502 | 503 | 492 | 500 | 766,000 | 5,000 |
| 1993-02-22 | 509 | 509 | 503 | 503 | 790,000 | 5,030 |
| 1993-02-19 | 509 | 509 | 506 | 509 | 443,000 | 5,090 |
| 1993-02-18 | 508 | 514 | 506 | 508 | 712,000 | 5,080 |
| 1993-02-17 | 501 | 510 | 501 | 506 | 344,000 | 5,060 |
| 1993-02-16 | 511 | 511 | 507 | 510 | 550,000 | 5,100 |
| 1993-02-15 | 507 | 513 | 501 | 512 | 1,138,000 | 5,120 |
| 1993-02-12 | 506 | 507 | 501 | 507 | 1,034,000 | 5,070 |
| 1993-02-10 | 510 | 514 | 505 | 506 | 1,167,000 | 5,060 |
| 1993-02-09 | 520 | 520 | 507 | 510 | 557,000 | 5,100 |
| 1993-02-08 | 525 | 525 | 517 | 522 | 686,000 | 5,220 |
| 1993-02-05 | 514 | 522 | 514 | 522 | 854,000 | 5,220 |
| 1993-02-04 | 524 | 524 | 513 | 513 | 986,000 | 5,130 |
| 1993-02-03 | 525 | 527 | 519 | 524 | 1,443,000 | 5,240 |
| 1993-02-02 | 523 | 525 | 520 | 524 | 1,629,000 | 5,240 |
| 1993-02-01 | 520 | 526 | 518 | 522 | 1,185,000 | 5,220 |
| 1993-01-29 | 521 | 527 | 516 | 527 | 4,888,000 | 5,270 |
| 1993-01-28 | 495 | 520 | 495 | 516 | 4,985,000 | 5,160 |
| 1993-01-27 | 472 | 501 | 471 | 490 | 2,802,000 | 4,900 |
| 1993-01-26 | 471 | 477 | 469 | 472 | 809,000 | 4,720 |
| 1993-01-25 | 476 | 476 | 471 | 473 | 787,000 | 4,730 |
| 1993-01-22 | 475 | 479 | 475 | 476 | 838,000 | 4,760 |
| 1993-01-21 | 480 | 480 | 472 | 475 | 1,182,000 | 4,750 |
| 1993-01-20 | 488 | 488 | 480 | 480 | 705,000 | 4,800 |
| 1993-01-19 | 480 | 487 | 479 | 487 | 1,073,000 | 4,870 |
| 1993-01-18 | 484 | 485 | 476 | 479 | 405,000 | 4,790 |
| 1993-01-14 | 483 | 484 | 480 | 483 | 553,000 | 4,830 |
| 1993-01-13 | 485 | 488 | 481 | 483 | 766,000 | 4,830 |
| 1993-01-12 | 483 | 488 | 483 | 485 | 887,000 | 4,850 |
| 1993-01-11 | 481 | 483 | 480 | 482 | 956,000 | 4,820 |
| 1993-01-08 | 481 | 487 | 481 | 481 | 1,313,000 | 4,810 |
| 1993-01-07 | 484 | 492 | 484 | 485 | 1,491,000 | 4,850 |
| 1993-01-06 | 487 | 490 | 487 | 489 | 524,000 | 4,890 |
| 1993-01-05 | 498 | 498 | 487 | 492 | 552,000 | 4,920 |
| 1993-01-04 | 495 | 499 | 495 | 496 | 314,000 | 4,960 |
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
