7004 日立造船(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 537 | 539 | 533 | 533 | 1,032,000 | 5,330 |
| 1994-12-29 | 531 | 543 | 531 | 542 | 893,000 | 5,420 |
| 1994-12-28 | 542 | 545 | 540 | 541 | 820,000 | 5,410 |
| 1994-12-27 | 540 | 544 | 535 | 541 | 1,069,000 | 5,410 |
| 1994-12-26 | 541 | 545 | 540 | 540 | 577,000 | 5,400 |
| 1994-12-22 | 546 | 552 | 543 | 546 | 951,000 | 5,460 |
| 1994-12-21 | 538 | 542 | 538 | 541 | 832,000 | 5,410 |
| 1994-12-20 | 538 | 540 | 533 | 538 | 897,000 | 5,380 |
| 1994-12-19 | 529 | 540 | 529 | 536 | 825,000 | 5,360 |
| 1994-12-16 | 533 | 535 | 529 | 529 | 501,000 | 5,290 |
| 1994-12-15 | 530 | 538 | 528 | 532 | 1,187,000 | 5,320 |
| 1994-12-14 | 524 | 527 | 521 | 525 | 1,020,000 | 5,250 |
| 1994-12-13 | 527 | 528 | 522 | 523 | 862,000 | 5,230 |
| 1994-12-12 | 534 | 534 | 528 | 528 | 502,000 | 5,280 |
| 1994-12-09 | 543 | 543 | 533 | 535 | 1,620,000 | 5,350 |
| 1994-12-08 | 536 | 545 | 533 | 543 | 1,484,000 | 5,430 |
| 1994-12-07 | 542 | 543 | 536 | 536 | 1,268,000 | 5,360 |
| 1994-12-06 | 535 | 544 | 534 | 544 | 1,581,000 | 5,440 |
| 1994-12-05 | 533 | 539 | 532 | 535 | 1,078,000 | 5,350 |
| 1994-12-02 | 535 | 541 | 525 | 527 | 1,337,000 | 5,270 |
| 1994-12-01 | 538 | 545 | 536 | 541 | 1,484,000 | 5,410 |
| 1994-11-30 | 532 | 541 | 530 | 538 | 2,388,000 | 5,380 |
| 1994-11-29 | 526 | 535 | 526 | 533 | 1,291,000 | 5,330 |
| 1994-11-28 | 526 | 527 | 524 | 526 | 874,000 | 5,260 |
| 1994-11-25 | 526 | 529 | 525 | 526 | 845,000 | 5,260 |
| 1994-11-24 | 526 | 533 | 525 | 527 | 1,444,000 | 5,270 |
| 1994-11-22 | 541 | 541 | 532 | 536 | 1,069,000 | 5,360 |
| 1994-11-21 | 543 | 543 | 540 | 541 | 594,000 | 5,410 |
| 1994-11-18 | 544 | 546 | 542 | 543 | 640,000 | 5,430 |
| 1994-11-17 | 537 | 544 | 537 | 544 | 680,000 | 5,440 |
| 1994-11-16 | 541 | 543 | 537 | 539 | 996,000 | 5,390 |
| 1994-11-15 | 545 | 548 | 541 | 541 | 1,425,000 | 5,410 |
| 1994-11-14 | 547 | 547 | 536 | 545 | 523,000 | 5,450 |
| 1994-11-11 | 545 | 549 | 542 | 545 | 5,405,000 | 5,450 |
| 1994-11-10 | 551 | 553 | 540 | 550 | 1,512,000 | 5,500 |
| 1994-11-09 | 559 | 560 | 548 | 551 | 6,135,000 | 5,510 |
| 1994-11-08 | 556 | 560 | 552 | 559 | 594,000 | 5,590 |
| 1994-11-07 | 557 | 560 | 554 | 560 | 779,000 | 5,600 |
| 1994-11-04 | 563 | 563 | 556 | 560 | 5,154,000 | 5,600 |
| 1994-11-02 | 563 | 565 | 558 | 563 | 2,196,000 | 5,630 |
| 1994-11-01 | 564 | 567 | 562 | 566 | 2,654,000 | 5,660 |
| 1994-10-31 | 564 | 570 | 561 | 567 | 5,664,000 | 5,670 |
| 1994-10-28 | 546 | 554 | 543 | 554 | 6,736,000 | 5,540 |
| 1994-10-27 | 538 | 550 | 536 | 548 | 1,055,000 | 5,480 |
| 1994-10-26 | 540 | 541 | 537 | 538 | 5,514,000 | 5,380 |
| 1994-10-25 | 542 | 545 | 536 | 540 | 1,473,000 | 5,400 |
| 1994-10-24 | 548 | 549 | 545 | 545 | 548,000 | 5,450 |
| 1994-10-21 | 551 | 552 | 545 | 548 | 1,187,000 | 5,480 |
| 1994-10-20 | 544 | 554 | 544 | 551 | 3,151,000 | 5,510 |
| 1994-10-19 | 545 | 548 | 544 | 544 | 650,000 | 5,440 |
| 1994-10-18 | 544 | 550 | 544 | 545 | 1,713,000 | 5,450 |
| 1994-10-17 | 545 | 548 | 544 | 544 | 740,000 | 5,440 |
| 1994-10-14 | 545 | 549 | 544 | 547 | 1,827,000 | 5,470 |
| 1994-10-13 | 548 | 554 | 546 | 548 | 1,845,000 | 5,480 |
| 1994-10-12 | 539 | 551 | 539 | 551 | 2,267,000 | 5,510 |
| 1994-10-11 | 540 | 542 | 533 | 539 | 371,000 | 5,390 |
| 1994-10-07 | 530 | 540 | 530 | 540 | 605,000 | 5,400 |
| 1994-10-06 | 539 | 543 | 539 | 540 | 352,000 | 5,400 |
| 1994-10-05 | 539 | 544 | 538 | 544 | 525,000 | 5,440 |
| 1994-10-04 | 534 | 542 | 534 | 541 | 2,539,000 | 5,410 |
| 1994-10-03 | 530 | 533 | 528 | 533 | 485,000 | 5,330 |
| 1994-09-30 | 531 | 540 | 531 | 533 | 1,051,000 | 5,330 |
| 1994-09-29 | 531 | 535 | 531 | 531 | 444,000 | 5,310 |
| 1994-09-28 | 533 | 534 | 527 | 530 | 516,000 | 5,300 |
| 1994-09-27 | 532 | 537 | 525 | 526 | 462,000 | 5,260 |
| 1994-09-26 | 538 | 540 | 529 | 538 | 787,000 | 5,380 |
| 1994-09-22 | 537 | 540 | 528 | 528 | 1,565,000 | 5,280 |
| 1994-09-21 | 526 | 535 | 525 | 535 | 973,000 | 5,350 |
| 1994-09-20 | 526 | 529 | 524 | 529 | 982,000 | 5,290 |
| 1994-09-19 | 521 | 524 | 520 | 520 | 583,000 | 5,200 |
| 1994-09-16 | 523 | 527 | 521 | 521 | 679,000 | 5,210 |
| 1994-09-14 | 528 | 530 | 522 | 522 | 603,000 | 5,220 |
| 1994-09-13 | 525 | 530 | 523 | 528 | 5,090,000 | 5,280 |
| 1994-09-12 | 530 | 531 | 525 | 525 | 715,000 | 5,250 |
| 1994-09-09 | 535 | 538 | 525 | 530 | 1,602,000 | 5,300 |
| 1994-09-08 | 527 | 531 | 525 | 525 | 1,182,000 | 5,250 |
| 1994-09-07 | 527 | 530 | 525 | 527 | 650,000 | 5,270 |
| 1994-09-06 | 533 | 535 | 529 | 533 | 507,000 | 5,330 |
| 1994-09-05 | 537 | 539 | 529 | 533 | 873,000 | 5,330 |
| 1994-09-02 | 534 | 538 | 533 | 534 | 1,360,000 | 5,340 |
| 1994-09-01 | 534 | 537 | 533 | 534 | 785,000 | 5,340 |
| 1994-08-31 | 536 | 540 | 532 | 537 | 737,000 | 5,370 |
| 1994-08-30 | 549 | 549 | 540 | 540 | 265,000 | 5,400 |
| 1994-08-29 | 555 | 555 | 550 | 550 | 248,000 | 5,500 |
| 1994-08-26 | 553 | 553 | 544 | 553 | 685,000 | 5,530 |
| 1994-08-25 | 547 | 549 | 544 | 549 | 687,000 | 5,490 |
| 1994-08-24 | 538 | 544 | 537 | 544 | 1,004,000 | 5,440 |
| 1994-08-23 | 545 | 545 | 537 | 540 | 596,000 | 5,400 |
| 1994-08-22 | 553 | 553 | 546 | 550 | 342,000 | 5,500 |
| 1994-08-19 | 558 | 561 | 553 | 553 | 658,000 | 5,530 |
| 1994-08-18 | 561 | 566 | 557 | 564 | 1,288,000 | 5,640 |
| 1994-08-17 | 562 | 564 | 557 | 564 | 1,110,000 | 5,640 |
| 1994-08-16 | 558 | 560 | 555 | 556 | 855,000 | 5,560 |
| 1994-08-15 | 555 | 558 | 552 | 556 | 298,000 | 5,560 |
| 1994-08-12 | 556 | 556 | 551 | 555 | 1,779,000 | 5,550 |
| 1994-08-11 | 560 | 562 | 555 | 555 | 2,147,000 | 5,550 |
| 1994-08-10 | 540 | 554 | 539 | 554 | 1,337,000 | 5,540 |
| 1994-08-09 | 548 | 552 | 540 | 542 | 570,000 | 5,420 |
| 1994-08-08 | 546 | 553 | 542 | 553 | 805,000 | 5,530 |
| 1994-08-05 | 550 | 550 | 540 | 540 | 1,037,000 | 5,400 |
| 1994-08-04 | 531 | 555 | 528 | 555 | 1,978,000 | 5,550 |
| 1994-08-03 | 530 | 533 | 527 | 531 | 1,413,000 | 5,310 |
| 1994-08-02 | 525 | 530 | 523 | 530 | 1,505,000 | 5,300 |
| 1994-08-01 | 530 | 530 | 522 | 524 | 1,032,000 | 5,240 |
| 1994-07-29 | 532 | 532 | 525 | 530 | 673,000 | 5,300 |
| 1994-07-28 | 533 | 533 | 520 | 528 | 720,000 | 5,280 |
| 1994-07-27 | 533 | 533 | 527 | 530 | 784,000 | 5,300 |
| 1994-07-26 | 530 | 536 | 530 | 535 | 459,000 | 5,350 |
| 1994-07-25 | 532 | 537 | 530 | 537 | 1,037,000 | 5,370 |
| 1994-07-22 | 545 | 545 | 539 | 542 | 1,017,000 | 5,420 |
| 1994-07-21 | 540 | 544 | 537 | 538 | 809,000 | 5,380 |
| 1994-07-20 | 548 | 548 | 539 | 543 | 851,000 | 5,430 |
| 1994-07-19 | 541 | 542 | 536 | 539 | 786,000 | 5,390 |
| 1994-07-18 | 543 | 548 | 540 | 542 | 435,000 | 5,420 |
| 1994-07-15 | 549 | 550 | 542 | 545 | 739,000 | 5,450 |
| 1994-07-14 | 548 | 550 | 544 | 545 | 556,000 | 5,450 |
| 1994-07-13 | 542 | 548 | 542 | 548 | 681,000 | 5,480 |
| 1994-07-12 | 541 | 543 | 540 | 542 | 575,000 | 5,420 |
| 1994-07-11 | 540 | 547 | 538 | 543 | 326,000 | 5,430 |
| 1994-07-08 | 545 | 551 | 538 | 543 | 673,000 | 5,430 |
| 1994-07-07 | 550 | 552 | 546 | 548 | 626,000 | 5,480 |
| 1994-07-06 | 552 | 560 | 547 | 547 | 1,412,000 | 5,470 |
| 1994-07-05 | 549 | 553 | 548 | 550 | 898,000 | 5,500 |
| 1994-07-04 | 545 | 550 | 544 | 546 | 770,000 | 5,460 |
| 1994-07-01 | 537 | 543 | 535 | 543 | 1,116,000 | 5,430 |
| 1994-06-30 | 540 | 548 | 537 | 543 | 1,092,000 | 5,430 |
| 1994-06-29 | 541 | 543 | 537 | 543 | 799,000 | 5,430 |
| 1994-06-28 | 543 | 545 | 535 | 542 | 1,457,000 | 5,420 |
| 1994-06-27 | 537 | 544 | 532 | 533 | 1,398,000 | 5,330 |
| 1994-06-24 | 550 | 557 | 549 | 554 | 860,000 | 5,540 |
| 1994-06-23 | 550 | 560 | 550 | 559 | 1,162,000 | 5,590 |
| 1994-06-22 | 545 | 552 | 543 | 547 | 1,132,000 | 5,470 |
| 1994-06-21 | 554 | 559 | 554 | 555 | 1,132,000 | 5,550 |
| 1994-06-20 | 573 | 575 | 561 | 565 | 1,038,000 | 5,650 |
| 1994-06-17 | 578 | 581 | 574 | 577 | 825,000 | 5,770 |
| 1994-06-16 | 571 | 575 | 569 | 574 | 749,000 | 5,740 |
| 1994-06-15 | 580 | 581 | 575 | 575 | 1,460,000 | 5,750 |
| 1994-06-14 | 584 | 584 | 578 | 581 | 2,095,000 | 5,810 |
| 1994-06-13 | 583 | 586 | 581 | 584 | 2,608,000 | 5,840 |
| 1994-06-10 | 585 | 587 | 578 | 585 | 6,498,000 | 5,850 |
| 1994-06-09 | 577 | 579 | 571 | 578 | 4,419,000 | 5,780 |
| 1994-06-08 | 560 | 569 | 560 | 569 | 2,035,000 | 5,690 |
| 1994-06-07 | 556 | 563 | 555 | 559 | 635,000 | 5,590 |
| 1994-06-06 | 564 | 564 | 553 | 553 | 554,000 | 5,530 |
| 1994-06-03 | 568 | 568 | 555 | 560 | 1,565,000 | 5,600 |
| 1994-06-02 | 574 | 577 | 565 | 568 | 3,260,000 | 5,680 |
| 1994-06-01 | 580 | 582 | 571 | 574 | 1,834,000 | 5,740 |
| 1994-05-31 | 578 | 585 | 576 | 580 | 4,243,000 | 5,800 |
| 1994-05-30 | 569 | 581 | 568 | 579 | 5,415,000 | 5,790 |
| 1994-05-27 | 562 | 567 | 560 | 567 | 2,733,000 | 5,670 |
| 1994-05-26 | 569 | 569 | 559 | 562 | 3,463,000 | 5,620 |
| 1994-05-25 | 569 | 570 | 564 | 570 | 4,834,000 | 5,700 |
| 1994-05-24 | 562 | 568 | 560 | 563 | 4,438,000 | 5,630 |
| 1994-05-23 | 549 | 560 | 549 | 560 | 2,161,000 | 5,600 |
| 1994-05-20 | 539 | 548 | 539 | 546 | 855,000 | 5,460 |
| 1994-05-19 | 539 | 540 | 535 | 536 | 597,000 | 5,360 |
| 1994-05-18 | 544 | 544 | 540 | 542 | 834,000 | 5,420 |
| 1994-05-17 | 539 | 541 | 534 | 535 | 824,000 | 5,350 |
| 1994-05-16 | 539 | 546 | 538 | 540 | 1,886,000 | 5,400 |
| 1994-05-13 | 534 | 539 | 532 | 537 | 1,363,000 | 5,370 |
| 1994-05-12 | 532 | 536 | 530 | 533 | 1,105,000 | 5,330 |
| 1994-05-11 | 540 | 540 | 534 | 538 | 887,000 | 5,380 |
| 1994-05-10 | 530 | 534 | 530 | 533 | 394,000 | 5,330 |
| 1994-05-09 | 531 | 535 | 528 | 528 | 260,000 | 5,280 |
| 1994-05-06 | 535 | 536 | 531 | 535 | 307,000 | 5,350 |
| 1994-05-02 | 535 | 535 | 530 | 530 | 297,000 | 5,300 |
| 1994-04-28 | 538 | 540 | 533 | 536 | 371,000 | 5,360 |
| 1994-04-27 | 530 | 538 | 530 | 535 | 556,000 | 5,350 |
| 1994-04-26 | 535 | 535 | 530 | 530 | 1,083,000 | 5,300 |
| 1994-04-25 | 538 | 538 | 533 | 535 | 1,029,000 | 5,350 |
| 1994-04-22 | 548 | 550 | 542 | 548 | 1,290,000 | 5,480 |
| 1994-04-21 | 550 | 550 | 543 | 543 | 618,000 | 5,430 |
| 1994-04-20 | 554 | 554 | 545 | 546 | 881,000 | 5,460 |
| 1994-04-19 | 555 | 559 | 550 | 553 | 1,401,000 | 5,530 |
| 1994-04-18 | 558 | 562 | 556 | 557 | 1,701,000 | 5,570 |
| 1994-04-15 | 559 | 563 | 552 | 553 | 3,293,000 | 5,530 |
| 1994-04-14 | 533 | 542 | 532 | 539 | 2,404,000 | 5,390 |
| 1994-04-13 | 520 | 529 | 520 | 529 | 1,079,000 | 5,290 |
| 1994-04-12 | 520 | 525 | 517 | 517 | 520,000 | 5,170 |
| 1994-04-11 | 524 | 525 | 520 | 522 | 380,000 | 5,220 |
| 1994-04-08 | 525 | 530 | 520 | 530 | 1,542,000 | 5,300 |
| 1994-04-07 | 521 | 528 | 521 | 524 | 709,000 | 5,240 |
| 1994-04-06 | 531 | 535 | 527 | 530 | 715,000 | 5,300 |
| 1994-04-05 | 518 | 521 | 517 | 521 | 700,000 | 5,210 |
| 1994-04-04 | 516 | 523 | 515 | 516 | 655,000 | 5,160 |
| 1994-04-01 | 519 | 524 | 515 | 515 | 1,125,000 | 5,150 |
| 1994-03-31 | 522 | 526 | 515 | 516 | 1,378,000 | 5,160 |
| 1994-03-30 | 521 | 530 | 521 | 528 | 844,000 | 5,280 |
| 1994-03-29 | 539 | 539 | 531 | 531 | 432,000 | 5,310 |
| 1994-03-28 | 536 | 539 | 531 | 536 | 590,000 | 5,360 |
| 1994-03-25 | 530 | 539 | 528 | 530 | 1,962,000 | 5,300 |
| 1994-03-24 | 549 | 550 | 546 | 549 | 1,325,000 | 5,490 |
| 1994-03-23 | 558 | 558 | 547 | 547 | 1,293,000 | 5,470 |
| 1994-03-22 | 562 | 563 | 551 | 553 | 887,000 | 5,530 |
| 1994-03-18 | 555 | 565 | 553 | 564 | 2,424,000 | 5,640 |
| 1994-03-17 | 551 | 555 | 550 | 555 | 1,493,000 | 5,550 |
| 1994-03-16 | 545 | 552 | 545 | 549 | 1,503,000 | 5,490 |
| 1994-03-15 | 553 | 558 | 544 | 548 | 1,357,000 | 5,480 |
| 1994-03-14 | 545 | 553 | 545 | 553 | 1,171,000 | 5,530 |
| 1994-03-11 | 549 | 552 | 545 | 545 | 1,869,000 | 5,450 |
| 1994-03-10 | 559 | 559 | 549 | 552 | 661,000 | 5,520 |
| 1994-03-09 | 550 | 555 | 548 | 549 | 487,000 | 5,490 |
| 1994-03-08 | 560 | 560 | 556 | 559 | 615,000 | 5,590 |
| 1994-03-07 | 560 | 565 | 555 | 560 | 1,478,000 | 5,600 |
| 1994-03-04 | 560 | 562 | 551 | 560 | 756,000 | 5,600 |
| 1994-03-03 | 551 | 555 | 550 | 550 | 425,000 | 5,500 |
| 1994-03-02 | 566 | 566 | 551 | 555 | 1,421,000 | 5,550 |
| 1994-03-01 | 550 | 563 | 550 | 556 | 1,186,000 | 5,560 |
| 1994-02-28 | 549 | 550 | 544 | 550 | 767,000 | 5,500 |
| 1994-02-25 | 540 | 549 | 538 | 544 | 1,046,000 | 5,440 |
| 1994-02-24 | 542 | 550 | 538 | 544 | 1,746,000 | 5,440 |
| 1994-02-23 | 532 | 538 | 531 | 534 | 1,254,000 | 5,340 |
| 1994-02-22 | 540 | 540 | 531 | 532 | 693,000 | 5,320 |
| 1994-02-21 | 540 | 543 | 531 | 543 | 1,471,000 | 5,430 |
| 1994-02-18 | 538 | 544 | 530 | 539 | 753,000 | 5,390 |
| 1994-02-17 | 540 | 543 | 535 | 539 | 595,000 | 5,390 |
| 1994-02-16 | 547 | 548 | 542 | 546 | 905,000 | 5,460 |
| 1994-02-15 | 518 | 544 | 515 | 540 | 1,476,000 | 5,400 |
| 1994-02-14 | 555 | 558 | 548 | 548 | 921,000 | 5,480 |
| 1994-02-10 | 565 | 566 | 559 | 565 | 1,186,000 | 5,650 |
| 1994-02-09 | 573 | 577 | 556 | 560 | 1,557,000 | 5,600 |
| 1994-02-08 | 575 | 585 | 572 | 573 | 3,786,000 | 5,730 |
| 1994-02-07 | 565 | 571 | 565 | 567 | 1,515,000 | 5,670 |
| 1994-02-04 | 572 | 582 | 572 | 577 | 2,407,000 | 5,770 |
| 1994-02-03 | 593 | 599 | 575 | 579 | 7,079,000 | 5,790 |
| 1994-02-02 | 560 | 593 | 560 | 589 | 9,747,000 | 5,890 |
| 1994-02-01 | 570 | 583 | 562 | 575 | 8,103,000 | 5,750 |
| 1994-01-31 | 560 | 570 | 555 | 565 | 5,777,000 | 5,650 |
| 1994-01-28 | 530 | 535 | 530 | 530 | 934,000 | 5,300 |
| 1994-01-27 | 537 | 547 | 531 | 532 | 1,831,000 | 5,320 |
| 1994-01-26 | 527 | 540 | 524 | 540 | 1,396,000 | 5,400 |
| 1994-01-25 | 525 | 527 | 522 | 527 | 1,178,000 | 5,270 |
| 1994-01-24 | 510 | 528 | 510 | 522 | 1,331,000 | 5,220 |
| 1994-01-21 | 538 | 549 | 536 | 549 | 1,512,000 | 5,490 |
| 1994-01-20 | 548 | 549 | 531 | 538 | 3,654,000 | 5,380 |
| 1994-01-19 | 533 | 547 | 532 | 545 | 1,845,000 | 5,450 |
| 1994-01-18 | 535 | 540 | 532 | 532 | 668,000 | 5,320 |
| 1994-01-17 | 535 | 543 | 535 | 540 | 603,000 | 5,400 |
| 1994-01-14 | 542 | 544 | 534 | 544 | 1,201,000 | 5,440 |
| 1994-01-13 | 548 | 550 | 538 | 540 | 1,191,000 | 5,400 |
| 1994-01-12 | 547 | 553 | 541 | 548 | 2,549,000 | 5,480 |
| 1994-01-11 | 554 | 554 | 539 | 548 | 3,042,000 | 5,480 |
| 1994-01-10 | 525 | 534 | 520 | 534 | 3,310,000 | 5,340 |
| 1994-01-07 | 504 | 510 | 500 | 510 | 1,275,000 | 5,100 |
| 1994-01-06 | 515 | 515 | 497 | 504 | 994,000 | 5,040 |
| 1994-01-05 | 505 | 509 | 498 | 505 | 763,000 | 5,050 |
| 1994-01-04 | 503 | 510 | 498 | 509 | 199,000 | 5,090 |
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
