7004 日立造船(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 536 | 538 | 532 | 535 | 462,000 | 5,350 |
| 1995-12-28 | 534 | 540 | 531 | 539 | 1,813,000 | 5,390 |
| 1995-12-27 | 529 | 533 | 523 | 532 | 1,838,000 | 5,320 |
| 1995-12-26 | 525 | 528 | 522 | 528 | 578,000 | 5,280 |
| 1995-12-25 | 522 | 527 | 518 | 526 | 676,000 | 5,260 |
| 1995-12-22 | 519 | 524 | 515 | 524 | 1,616,000 | 5,240 |
| 1995-12-21 | 515 | 519 | 514 | 516 | 1,005,000 | 5,160 |
| 1995-12-20 | 520 | 522 | 514 | 514 | 1,184,000 | 5,140 |
| 1995-12-19 | 514 | 515 | 511 | 514 | 813,000 | 5,140 |
| 1995-12-18 | 520 | 524 | 514 | 515 | 626,000 | 5,150 |
| 1995-12-15 | 526 | 528 | 518 | 518 | 1,219,000 | 5,180 |
| 1995-12-14 | 527 | 530 | 526 | 526 | 643,000 | 5,260 |
| 1995-12-13 | 527 | 530 | 526 | 526 | 1,019,000 | 5,260 |
| 1995-12-12 | 525 | 530 | 524 | 529 | 1,524,000 | 5,290 |
| 1995-12-11 | 533 | 534 | 528 | 529 | 920,000 | 5,290 |
| 1995-12-08 | 535 | 538 | 525 | 529 | 3,470,000 | 5,290 |
| 1995-12-07 | 524 | 535 | 518 | 535 | 2,494,000 | 5,350 |
| 1995-12-06 | 518 | 525 | 517 | 523 | 994,000 | 5,230 |
| 1995-12-05 | 521 | 521 | 512 | 517 | 985,000 | 5,170 |
| 1995-12-04 | 528 | 528 | 520 | 520 | 654,000 | 5,200 |
| 1995-12-01 | 529 | 529 | 522 | 522 | 1,003,000 | 5,220 |
| 1995-11-30 | 525 | 531 | 521 | 522 | 711,000 | 5,220 |
| 1995-11-29 | 532 | 534 | 520 | 526 | 1,293,000 | 5,260 |
| 1995-11-28 | 529 | 532 | 527 | 532 | 1,963,000 | 5,320 |
| 1995-11-27 | 520 | 530 | 520 | 527 | 1,466,000 | 5,270 |
| 1995-11-24 | 516 | 524 | 516 | 517 | 604,000 | 5,170 |
| 1995-11-22 | 535 | 535 | 525 | 529 | 2,370,000 | 5,290 |
| 1995-11-21 | 522 | 533 | 515 | 530 | 4,692,000 | 5,300 |
| 1995-11-20 | 517 | 524 | 517 | 521 | 2,657,000 | 5,210 |
| 1995-11-17 | 502 | 514 | 502 | 514 | 2,633,000 | 5,140 |
| 1995-11-16 | 495 | 497 | 493 | 497 | 648,000 | 4,970 |
| 1995-11-15 | 495 | 496 | 492 | 493 | 697,000 | 4,930 |
| 1995-11-14 | 491 | 499 | 491 | 495 | 936,000 | 4,950 |
| 1995-11-13 | 499 | 499 | 488 | 488 | 484,000 | 4,880 |
| 1995-11-10 | 496 | 500 | 496 | 500 | 662,000 | 5,000 |
| 1995-11-09 | 503 | 506 | 499 | 499 | 1,070,000 | 4,990 |
| 1995-11-08 | 504 | 507 | 500 | 503 | 1,877,000 | 5,030 |
| 1995-11-07 | 499 | 507 | 498 | 507 | 2,732,000 | 5,070 |
| 1995-11-06 | 501 | 503 | 494 | 494 | 3,159,000 | 4,940 |
| 1995-11-02 | 495 | 503 | 495 | 503 | 1,970,000 | 5,030 |
| 1995-11-01 | 499 | 499 | 493 | 494 | 1,728,000 | 4,940 |
| 1995-10-31 | 500 | 505 | 497 | 503 | 883,000 | 5,030 |
| 1995-10-30 | 497 | 500 | 496 | 500 | 489,000 | 5,000 |
| 1995-10-27 | 494 | 500 | 492 | 495 | 1,764,000 | 4,950 |
| 1995-10-26 | 505 | 506 | 490 | 494 | 2,561,000 | 4,940 |
| 1995-10-25 | 505 | 511 | 505 | 506 | 1,179,000 | 5,060 |
| 1995-10-24 | 501 | 512 | 500 | 505 | 2,253,000 | 5,050 |
| 1995-10-23 | 502 | 505 | 500 | 502 | 1,355,000 | 5,020 |
| 1995-10-20 | 500 | 505 | 499 | 502 | 1,333,000 | 5,020 |
| 1995-10-19 | 495 | 503 | 495 | 500 | 1,241,000 | 5,000 |
| 1995-10-18 | 492 | 498 | 492 | 497 | 1,441,000 | 4,970 |
| 1995-10-17 | 494 | 498 | 490 | 497 | 1,286,000 | 4,970 |
| 1995-10-16 | 505 | 507 | 498 | 499 | 1,675,000 | 4,990 |
| 1995-10-13 | 497 | 504 | 491 | 500 | 1,287,000 | 5,000 |
| 1995-10-12 | 496 | 502 | 492 | 497 | 2,159,000 | 4,970 |
| 1995-10-11 | 499 | 500 | 493 | 493 | 1,778,000 | 4,930 |
| 1995-10-09 | 512 | 515 | 504 | 505 | 1,775,000 | 5,050 |
| 1995-10-06 | 511 | 521 | 510 | 515 | 5,618,000 | 5,150 |
| 1995-10-05 | 506 | 520 | 504 | 513 | 3,921,000 | 5,130 |
| 1995-10-04 | 497 | 520 | 493 | 509 | 5,927,000 | 5,090 |
| 1995-10-03 | 485 | 499 | 485 | 499 | 865,000 | 4,990 |
| 1995-10-02 | 487 | 490 | 483 | 483 | 677,000 | 4,830 |
| 1995-09-29 | 495 | 500 | 482 | 484 | 1,282,000 | 4,840 |
| 1995-09-28 | 498 | 505 | 495 | 497 | 3,307,000 | 4,970 |
| 1995-09-27 | 475 | 502 | 472 | 500 | 3,160,000 | 5,000 |
| 1995-09-26 | 463 | 480 | 463 | 475 | 1,028,000 | 4,750 |
| 1995-09-25 | 465 | 468 | 464 | 465 | 970,000 | 4,650 |
| 1995-09-22 | 465 | 470 | 461 | 467 | 1,399,000 | 4,670 |
| 1995-09-21 | 475 | 478 | 470 | 475 | 1,033,000 | 4,750 |
| 1995-09-20 | 502 | 503 | 477 | 484 | 1,612,000 | 4,840 |
| 1995-09-19 | 495 | 500 | 493 | 493 | 1,130,000 | 4,930 |
| 1995-09-18 | 512 | 517 | 504 | 504 | 2,543,000 | 5,040 |
| 1995-09-14 | 515 | 515 | 505 | 507 | 3,839,000 | 5,070 |
| 1995-09-13 | 505 | 509 | 500 | 509 | 3,604,000 | 5,090 |
| 1995-09-12 | 509 | 514 | 496 | 502 | 4,457,000 | 5,020 |
| 1995-09-11 | 472 | 502 | 470 | 501 | 6,246,000 | 5,010 |
| 1995-09-08 | 465 | 470 | 455 | 467 | 4,664,000 | 4,670 |
| 1995-09-07 | 455 | 457 | 446 | 449 | 694,000 | 4,490 |
| 1995-09-06 | 450 | 458 | 450 | 458 | 1,113,000 | 4,580 |
| 1995-09-05 | 439 | 450 | 436 | 446 | 1,193,000 | 4,460 |
| 1995-09-04 | 455 | 455 | 435 | 435 | 847,000 | 4,350 |
| 1995-09-01 | 455 | 459 | 451 | 455 | 579,000 | 4,550 |
| 1995-08-31 | 460 | 464 | 454 | 460 | 765,000 | 4,600 |
| 1995-08-30 | 468 | 469 | 458 | 460 | 1,918,000 | 4,600 |
| 1995-08-29 | 446 | 458 | 446 | 458 | 1,283,000 | 4,580 |
| 1995-08-28 | 442 | 445 | 440 | 441 | 1,014,000 | 4,410 |
| 1995-08-25 | 438 | 442 | 430 | 442 | 945,000 | 4,420 |
| 1995-08-24 | 443 | 444 | 437 | 440 | 1,408,000 | 4,400 |
| 1995-08-23 | 454 | 454 | 438 | 440 | 1,368,000 | 4,400 |
| 1995-08-22 | 460 | 462 | 453 | 454 | 1,622,000 | 4,540 |
| 1995-08-21 | 479 | 479 | 466 | 470 | 2,228,000 | 4,700 |
| 1995-08-18 | 475 | 489 | 472 | 489 | 3,170,000 | 4,890 |
| 1995-08-17 | 484 | 488 | 468 | 479 | 3,372,000 | 4,790 |
| 1995-08-16 | 470 | 498 | 469 | 489 | 10,348,000 | 4,890 |
| 1995-08-15 | 431 | 443 | 430 | 443 | 5,257,000 | 4,430 |
| 1995-08-14 | 422 | 429 | 422 | 426 | 3,898,000 | 4,260 |
| 1995-08-11 | 418 | 423 | 415 | 421 | 4,363,000 | 4,210 |
| 1995-08-10 | 402 | 413 | 402 | 413 | 4,426,000 | 4,130 |
| 1995-08-09 | 399 | 405 | 396 | 405 | 2,607,000 | 4,050 |
| 1995-08-08 | 399 | 400 | 396 | 399 | 1,419,000 | 3,990 |
| 1995-08-07 | 397 | 401 | 393 | 398 | 1,585,000 | 3,980 |
| 1995-08-04 | 393 | 394 | 381 | 387 | 989,000 | 3,870 |
| 1995-08-03 | 396 | 398 | 392 | 395 | 1,685,000 | 3,950 |
| 1995-08-02 | 380 | 389 | 380 | 381 | 767,000 | 3,810 |
| 1995-08-01 | 390 | 390 | 384 | 385 | 400,000 | 3,850 |
| 1995-07-31 | 389 | 396 | 381 | 381 | 638,000 | 3,810 |
| 1995-07-28 | 380 | 389 | 376 | 389 | 552,000 | 3,890 |
| 1995-07-27 | 381 | 390 | 380 | 383 | 542,000 | 3,830 |
| 1995-07-26 | 375 | 386 | 375 | 386 | 550,000 | 3,860 |
| 1995-07-25 | 381 | 383 | 375 | 375 | 745,000 | 3,750 |
| 1995-07-24 | 388 | 388 | 384 | 386 | 566,000 | 3,860 |
| 1995-07-21 | 390 | 390 | 385 | 386 | 641,000 | 3,860 |
| 1995-07-20 | 390 | 392 | 380 | 387 | 886,000 | 3,870 |
| 1995-07-19 | 405 | 405 | 394 | 398 | 1,112,000 | 3,980 |
| 1995-07-18 | 415 | 416 | 405 | 408 | 1,842,000 | 4,080 |
| 1995-07-17 | 401 | 415 | 401 | 411 | 2,456,000 | 4,110 |
| 1995-07-14 | 400 | 411 | 396 | 401 | 3,997,000 | 4,010 |
| 1995-07-13 | 390 | 395 | 383 | 385 | 1,349,000 | 3,850 |
| 1995-07-12 | 397 | 397 | 386 | 387 | 1,691,000 | 3,870 |
| 1995-07-11 | 385 | 395 | 383 | 395 | 1,921,000 | 3,950 |
| 1995-07-10 | 393 | 397 | 375 | 385 | 1,767,000 | 3,850 |
| 1995-07-07 | 354 | 389 | 352 | 385 | 3,655,000 | 3,850 |
| 1995-07-06 | 349 | 352 | 344 | 350 | 769,000 | 3,500 |
| 1995-07-05 | 348 | 348 | 344 | 347 | 447,000 | 3,470 |
| 1995-07-04 | 345 | 348 | 342 | 348 | 659,000 | 3,480 |
| 1995-07-03 | 342 | 344 | 338 | 344 | 1,366,000 | 3,440 |
| 1995-06-30 | 342 | 345 | 342 | 342 | 1,184,000 | 3,420 |
| 1995-06-29 | 350 | 352 | 341 | 342 | 1,440,000 | 3,420 |
| 1995-06-28 | 338 | 342 | 336 | 342 | 598,000 | 3,420 |
| 1995-06-27 | 350 | 352 | 342 | 342 | 1,982,000 | 3,420 |
| 1995-06-26 | 363 | 363 | 352 | 352 | 432,000 | 3,520 |
| 1995-06-23 | 352 | 356 | 350 | 354 | 1,345,000 | 3,540 |
| 1995-06-22 | 351 | 352 | 348 | 351 | 630,000 | 3,510 |
| 1995-06-21 | 346 | 353 | 346 | 353 | 448,000 | 3,530 |
| 1995-06-20 | 350 | 350 | 343 | 346 | 902,000 | 3,460 |
| 1995-06-19 | 349 | 350 | 341 | 341 | 307,000 | 3,410 |
| 1995-06-16 | 348 | 348 | 340 | 340 | 1,159,000 | 3,400 |
| 1995-06-15 | 330 | 338 | 320 | 338 | 1,015,000 | 3,380 |
| 1995-06-14 | 330 | 335 | 326 | 330 | 723,000 | 3,300 |
| 1995-06-13 | 350 | 352 | 320 | 329 | 1,830,000 | 3,290 |
| 1995-06-12 | 357 | 358 | 354 | 354 | 655,000 | 3,540 |
| 1995-06-09 | 372 | 376 | 357 | 357 | 2,449,000 | 3,570 |
| 1995-06-08 | 375 | 377 | 374 | 377 | 443,000 | 3,770 |
| 1995-06-07 | 372 | 378 | 372 | 375 | 769,000 | 3,750 |
| 1995-06-06 | 376 | 377 | 370 | 372 | 496,000 | 3,720 |
| 1995-06-05 | 376 | 381 | 375 | 381 | 1,703,000 | 3,810 |
| 1995-06-02 | 367 | 375 | 367 | 374 | 1,016,000 | 3,740 |
| 1995-06-01 | 366 | 370 | 364 | 367 | 726,000 | 3,670 |
| 1995-05-31 | 372 | 374 | 361 | 363 | 686,000 | 3,630 |
| 1995-05-30 | 365 | 375 | 363 | 372 | 1,216,000 | 3,720 |
| 1995-05-29 | 362 | 366 | 361 | 364 | 723,000 | 3,640 |
| 1995-05-26 | 361 | 366 | 361 | 366 | 699,000 | 3,660 |
| 1995-05-25 | 360 | 363 | 356 | 361 | 963,000 | 3,610 |
| 1995-05-24 | 353 | 363 | 353 | 359 | 439,000 | 3,590 |
| 1995-05-23 | 349 | 356 | 348 | 356 | 911,000 | 3,560 |
| 1995-05-22 | 357 | 358 | 348 | 348 | 829,000 | 3,480 |
| 1995-05-19 | 382 | 382 | 355 | 357 | 2,013,000 | 3,570 |
| 1995-05-18 | 383 | 383 | 380 | 380 | 349,000 | 3,800 |
| 1995-05-17 | 384 | 385 | 381 | 382 | 451,000 | 3,820 |
| 1995-05-16 | 383 | 385 | 381 | 385 | 601,000 | 3,850 |
| 1995-05-15 | 389 | 391 | 380 | 380 | 927,000 | 3,800 |
| 1995-05-12 | 395 | 399 | 394 | 395 | 1,505,000 | 3,950 |
| 1995-05-11 | 400 | 400 | 393 | 395 | 727,000 | 3,950 |
| 1995-05-10 | 398 | 400 | 397 | 399 | 710,000 | 3,990 |
| 1995-05-09 | 405 | 405 | 398 | 399 | 775,000 | 3,990 |
| 1995-05-08 | 408 | 409 | 403 | 405 | 707,000 | 4,050 |
| 1995-05-02 | 407 | 409 | 402 | 407 | 464,000 | 4,070 |
| 1995-05-01 | 408 | 410 | 402 | 407 | 860,000 | 4,070 |
| 1995-04-28 | 403 | 403 | 401 | 403 | 600,000 | 4,030 |
| 1995-04-27 | 410 | 412 | 406 | 406 | 880,000 | 4,060 |
| 1995-04-26 | 405 | 410 | 404 | 409 | 817,000 | 4,090 |
| 1995-04-25 | 407 | 415 | 405 | 405 | 839,000 | 4,050 |
| 1995-04-24 | 409 | 409 | 402 | 402 | 1,426,000 | 4,020 |
| 1995-04-21 | 418 | 420 | 408 | 409 | 1,746,000 | 4,090 |
| 1995-04-20 | 410 | 413 | 409 | 413 | 1,028,000 | 4,130 |
| 1995-04-19 | 410 | 415 | 408 | 409 | 1,569,000 | 4,090 |
| 1995-04-18 | 410 | 415 | 408 | 409 | 405,000 | 4,090 |
| 1995-04-17 | 402 | 410 | 398 | 410 | 829,000 | 4,100 |
| 1995-04-14 | 415 | 418 | 400 | 400 | 1,346,000 | 4,000 |
| 1995-04-13 | 414 | 418 | 414 | 415 | 482,000 | 4,150 |
| 1995-04-12 | 414 | 418 | 413 | 415 | 1,155,000 | 4,150 |
| 1995-04-11 | 413 | 413 | 405 | 413 | 717,000 | 4,130 |
| 1995-04-10 | 395 | 408 | 392 | 408 | 559,000 | 4,080 |
| 1995-04-07 | 395 | 399 | 393 | 395 | 519,000 | 3,950 |
| 1995-04-06 | 400 | 400 | 395 | 400 | 437,000 | 4,000 |
| 1995-04-05 | 396 | 401 | 392 | 395 | 530,000 | 3,950 |
| 1995-04-04 | 395 | 403 | 390 | 396 | 1,413,000 | 3,960 |
| 1995-04-03 | 400 | 400 | 387 | 393 | 1,303,000 | 3,930 |
| 1995-03-31 | 430 | 435 | 400 | 405 | 1,095,000 | 4,050 |
| 1995-03-30 | 412 | 425 | 412 | 425 | 777,000 | 4,250 |
| 1995-03-29 | 419 | 419 | 410 | 417 | 840,000 | 4,170 |
| 1995-03-28 | 398 | 425 | 398 | 417 | 503,000 | 4,170 |
| 1995-03-27 | 393 | 410 | 393 | 405 | 1,065,000 | 4,050 |
| 1995-03-24 | 393 | 398 | 387 | 395 | 1,172,000 | 3,950 |
| 1995-03-23 | 402 | 405 | 397 | 403 | 683,000 | 4,030 |
| 1995-03-22 | 412 | 412 | 402 | 403 | 584,000 | 4,030 |
| 1995-03-20 | 413 | 413 | 408 | 412 | 863,000 | 4,120 |
| 1995-03-17 | 424 | 425 | 415 | 418 | 941,000 | 4,180 |
| 1995-03-16 | 423 | 423 | 415 | 423 | 543,000 | 4,230 |
| 1995-03-15 | 418 | 424 | 418 | 424 | 519,000 | 4,240 |
| 1995-03-14 | 425 | 425 | 418 | 424 | 609,000 | 4,240 |
| 1995-03-13 | 422 | 430 | 408 | 430 | 701,000 | 4,300 |
| 1995-03-10 | 425 | 435 | 418 | 425 | 2,697,000 | 4,250 |
| 1995-03-09 | 426 | 430 | 421 | 426 | 731,000 | 4,260 |
| 1995-03-08 | 430 | 436 | 425 | 425 | 1,173,000 | 4,250 |
| 1995-03-07 | 444 | 447 | 440 | 440 | 556,000 | 4,400 |
| 1995-03-06 | 440 | 447 | 439 | 443 | 471,000 | 4,430 |
| 1995-03-03 | 438 | 450 | 434 | 450 | 1,044,000 | 4,500 |
| 1995-03-02 | 435 | 438 | 432 | 438 | 1,318,000 | 4,380 |
| 1995-03-01 | 428 | 433 | 422 | 423 | 749,000 | 4,230 |
| 1995-02-28 | 425 | 435 | 422 | 425 | 604,000 | 4,250 |
| 1995-02-27 | 416 | 421 | 401 | 420 | 609,000 | 4,200 |
| 1995-02-24 | 440 | 441 | 432 | 436 | 732,000 | 4,360 |
| 1995-02-23 | 456 | 456 | 439 | 440 | 931,000 | 4,400 |
| 1995-02-22 | 455 | 460 | 455 | 456 | 616,000 | 4,560 |
| 1995-02-21 | 461 | 465 | 455 | 455 | 954,000 | 4,550 |
| 1995-02-20 | 467 | 467 | 462 | 464 | 188,000 | 4,640 |
| 1995-02-17 | 462 | 470 | 461 | 462 | 1,141,000 | 4,620 |
| 1995-02-16 | 468 | 470 | 465 | 466 | 891,000 | 4,660 |
| 1995-02-15 | 469 | 469 | 464 | 468 | 145,000 | 4,680 |
| 1995-02-14 | 474 | 475 | 468 | 470 | 584,000 | 4,700 |
| 1995-02-13 | 477 | 480 | 471 | 474 | 394,000 | 4,740 |
| 1995-02-10 | 460 | 480 | 457 | 480 | 1,467,000 | 4,800 |
| 1995-02-09 | 465 | 471 | 463 | 463 | 803,000 | 4,630 |
| 1995-02-08 | 475 | 478 | 472 | 474 | 385,000 | 4,740 |
| 1995-02-07 | 475 | 480 | 475 | 478 | 526,000 | 4,780 |
| 1995-02-06 | 481 | 483 | 474 | 475 | 473,000 | 4,750 |
| 1995-02-03 | 486 | 488 | 481 | 485 | 553,000 | 4,850 |
| 1995-02-02 | 487 | 489 | 483 | 489 | 453,000 | 4,890 |
| 1995-02-01 | 477 | 490 | 475 | 482 | 586,000 | 4,820 |
| 1995-01-31 | 485 | 488 | 475 | 487 | 1,267,000 | 4,870 |
| 1995-01-30 | 483 | 485 | 478 | 480 | 944,000 | 4,800 |
| 1995-01-27 | 472 | 479 | 472 | 478 | 784,000 | 4,780 |
| 1995-01-26 | 486 | 491 | 465 | 469 | 865,000 | 4,690 |
| 1995-01-25 | 489 | 499 | 485 | 491 | 869,000 | 4,910 |
| 1995-01-24 | 460 | 474 | 454 | 474 | 1,334,000 | 4,740 |
| 1995-01-23 | 501 | 503 | 451 | 457 | 1,832,000 | 4,570 |
| 1995-01-20 | 491 | 501 | 491 | 501 | 537,000 | 5,010 |
| 1995-01-19 | 505 | 514 | 497 | 502 | 1,385,000 | 5,020 |
| 1995-01-18 | 518 | 521 | 511 | 515 | 3,046,000 | 5,150 |
| 1995-01-17 | 532 | 533 | 528 | 530 | 553,000 | 5,300 |
| 1995-01-13 | 529 | 534 | 526 | 533 | 1,485,000 | 5,330 |
| 1995-01-12 | 532 | 534 | 531 | 531 | 358,000 | 5,310 |
| 1995-01-11 | 530 | 535 | 529 | 532 | 769,000 | 5,320 |
| 1995-01-10 | 531 | 531 | 528 | 530 | 557,000 | 5,300 |
| 1995-01-09 | 533 | 533 | 530 | 531 | 486,000 | 5,310 |
| 1995-01-06 | 530 | 533 | 528 | 533 | 366,000 | 5,330 |
| 1995-01-05 | 533 | 534 | 529 | 533 | 596,000 | 5,330 |
| 1995-01-04 | 530 | 533 | 530 | 530 | 298,000 | 5,300 |
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
