7004 日立造船(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 447 | 450 | 443 | 450 | 553,000 | 4,500 |
| 1996-12-27 | 450 | 455 | 446 | 448 | 1,309,000 | 4,480 |
| 1996-12-26 | 447 | 450 | 441 | 449 | 2,370,000 | 4,490 |
| 1996-12-25 | 444 | 451 | 442 | 447 | 1,517,000 | 4,470 |
| 1996-12-24 | 459 | 459 | 434 | 434 | 1,632,000 | 4,340 |
| 1996-12-20 | 473 | 473 | 460 | 469 | 1,131,000 | 4,690 |
| 1996-12-19 | 471 | 473 | 470 | 473 | 1,196,000 | 4,730 |
| 1996-12-18 | 476 | 476 | 471 | 471 | 1,064,000 | 4,710 |
| 1996-12-17 | 472 | 484 | 472 | 476 | 833,000 | 4,760 |
| 1996-12-16 | 477 | 480 | 474 | 479 | 819,000 | 4,790 |
| 1996-12-13 | 470 | 480 | 466 | 480 | 3,315,000 | 4,800 |
| 1996-12-12 | 485 | 487 | 469 | 474 | 2,341,000 | 4,740 |
| 1996-12-11 | 494 | 494 | 476 | 485 | 2,624,000 | 4,850 |
| 1996-12-10 | 510 | 515 | 498 | 514 | 1,367,000 | 5,140 |
| 1996-12-09 | 495 | 515 | 487 | 515 | 1,038,000 | 5,150 |
| 1996-12-06 | 496 | 498 | 472 | 490 | 1,605,000 | 4,900 |
| 1996-12-05 | 500 | 505 | 498 | 498 | 2,020,000 | 4,980 |
| 1996-12-04 | 507 | 510 | 502 | 505 | 895,000 | 5,050 |
| 1996-12-03 | 513 | 518 | 509 | 510 | 1,170,000 | 5,100 |
| 1996-12-02 | 529 | 530 | 515 | 518 | 689,000 | 5,180 |
| 1996-11-29 | 528 | 532 | 526 | 527 | 878,000 | 5,270 |
| 1996-11-28 | 536 | 536 | 526 | 526 | 457,000 | 5,260 |
| 1996-11-27 | 539 | 542 | 534 | 534 | 1,196,000 | 5,340 |
| 1996-11-26 | 537 | 544 | 534 | 543 | 2,665,000 | 5,430 |
| 1996-11-25 | 535 | 540 | 534 | 539 | 1,180,000 | 5,390 |
| 1996-11-22 | 536 | 537 | 524 | 534 | 2,118,000 | 5,340 |
| 1996-11-21 | 536 | 542 | 536 | 540 | 636,000 | 5,400 |
| 1996-11-20 | 537 | 544 | 537 | 544 | 1,546,000 | 5,440 |
| 1996-11-19 | 540 | 542 | 537 | 538 | 1,395,000 | 5,380 |
| 1996-11-18 | 540 | 543 | 536 | 542 | 463,000 | 5,420 |
| 1996-11-15 | 548 | 548 | 541 | 544 | 638,000 | 5,440 |
| 1996-11-14 | 551 | 552 | 543 | 548 | 1,340,000 | 5,480 |
| 1996-11-13 | 550 | 555 | 546 | 550 | 634,000 | 5,500 |
| 1996-11-12 | 553 | 556 | 548 | 555 | 393,000 | 5,550 |
| 1996-11-11 | 555 | 563 | 546 | 553 | 878,000 | 5,530 |
| 1996-11-08 | 545 | 555 | 545 | 555 | 908,000 | 5,550 |
| 1996-11-07 | 549 | 554 | 546 | 549 | 2,073,000 | 5,490 |
| 1996-11-06 | 542 | 545 | 539 | 544 | 2,041,000 | 5,440 |
| 1996-11-05 | 549 | 550 | 543 | 545 | 1,583,000 | 5,450 |
| 1996-11-01 | 559 | 559 | 550 | 550 | 1,060,000 | 5,500 |
| 1996-10-31 | 558 | 562 | 556 | 556 | 925,000 | 5,560 |
| 1996-10-30 | 569 | 569 | 557 | 557 | 783,000 | 5,570 |
| 1996-10-29 | 564 | 568 | 563 | 567 | 819,000 | 5,670 |
| 1996-10-28 | 562 | 566 | 560 | 565 | 325,000 | 5,650 |
| 1996-10-25 | 568 | 568 | 562 | 566 | 977,000 | 5,660 |
| 1996-10-24 | 572 | 572 | 567 | 570 | 697,000 | 5,700 |
| 1996-10-23 | 566 | 570 | 562 | 570 | 767,000 | 5,700 |
| 1996-10-22 | 568 | 572 | 565 | 570 | 703,000 | 5,700 |
| 1996-10-21 | 577 | 577 | 572 | 573 | 374,000 | 5,730 |
| 1996-10-18 | 566 | 585 | 566 | 578 | 1,115,000 | 5,780 |
| 1996-10-17 | 567 | 567 | 560 | 564 | 642,000 | 5,640 |
| 1996-10-16 | 565 | 566 | 561 | 563 | 646,000 | 5,630 |
| 1996-10-15 | 554 | 565 | 550 | 565 | 1,274,000 | 5,650 |
| 1996-10-14 | 548 | 552 | 547 | 552 | 954,000 | 5,520 |
| 1996-10-11 | 554 | 554 | 548 | 549 | 829,000 | 5,490 |
| 1996-10-09 | 560 | 560 | 550 | 550 | 2,497,000 | 5,500 |
| 1996-10-08 | 565 | 566 | 560 | 561 | 588,000 | 5,610 |
| 1996-10-07 | 558 | 567 | 556 | 566 | 916,000 | 5,660 |
| 1996-10-04 | 559 | 562 | 556 | 561 | 416,000 | 5,610 |
| 1996-10-03 | 567 | 567 | 556 | 559 | 731,000 | 5,590 |
| 1996-10-02 | 565 | 573 | 565 | 569 | 605,000 | 5,690 |
| 1996-10-01 | 570 | 571 | 565 | 565 | 1,050,000 | 5,650 |
| 1996-09-30 | 570 | 570 | 565 | 569 | 1,185,000 | 5,690 |
| 1996-09-27 | 563 | 570 | 563 | 570 | 1,057,000 | 5,700 |
| 1996-09-26 | 565 | 574 | 562 | 573 | 936,000 | 5,730 |
| 1996-09-25 | 554 | 562 | 552 | 560 | 965,000 | 5,600 |
| 1996-09-24 | 555 | 556 | 547 | 554 | 1,261,000 | 5,540 |
| 1996-09-20 | 562 | 562 | 555 | 555 | 657,000 | 5,550 |
| 1996-09-19 | 560 | 570 | 555 | 565 | 1,194,000 | 5,650 |
| 1996-09-18 | 580 | 580 | 560 | 569 | 1,041,000 | 5,690 |
| 1996-09-17 | 580 | 580 | 570 | 576 | 1,727,000 | 5,760 |
| 1996-09-13 | 560 | 564 | 553 | 554 | 2,574,000 | 5,540 |
| 1996-09-12 | 557 | 559 | 554 | 558 | 1,140,000 | 5,580 |
| 1996-09-11 | 559 | 560 | 554 | 560 | 789,000 | 5,600 |
| 1996-09-10 | 557 | 560 | 553 | 559 | 1,888,000 | 5,590 |
| 1996-09-09 | 553 | 556 | 552 | 555 | 1,220,000 | 5,550 |
| 1996-09-06 | 547 | 552 | 543 | 548 | 1,134,000 | 5,480 |
| 1996-09-05 | 537 | 541 | 535 | 540 | 1,239,000 | 5,400 |
| 1996-09-04 | 539 | 540 | 530 | 531 | 1,343,000 | 5,310 |
| 1996-09-03 | 524 | 540 | 520 | 530 | 2,246,000 | 5,300 |
| 1996-09-02 | 525 | 527 | 520 | 524 | 521,000 | 5,240 |
| 1996-08-30 | 530 | 535 | 517 | 530 | 2,029,000 | 5,300 |
| 1996-08-29 | 553 | 554 | 545 | 548 | 676,000 | 5,480 |
| 1996-08-28 | 554 | 562 | 552 | 556 | 1,158,000 | 5,560 |
| 1996-08-27 | 552 | 559 | 552 | 555 | 220,000 | 5,550 |
| 1996-08-26 | 564 | 564 | 555 | 555 | 502,000 | 5,550 |
| 1996-08-23 | 568 | 569 | 563 | 564 | 1,001,000 | 5,640 |
| 1996-08-22 | 565 | 569 | 564 | 566 | 1,258,000 | 5,660 |
| 1996-08-21 | 565 | 570 | 564 | 565 | 812,000 | 5,650 |
| 1996-08-20 | 561 | 564 | 558 | 563 | 802,000 | 5,630 |
| 1996-08-19 | 554 | 565 | 554 | 563 | 986,000 | 5,630 |
| 1996-08-16 | 559 | 559 | 552 | 553 | 628,000 | 5,530 |
| 1996-08-15 | 560 | 564 | 555 | 558 | 1,340,000 | 5,580 |
| 1996-08-14 | 558 | 565 | 555 | 562 | 1,427,000 | 5,620 |
| 1996-08-13 | 559 | 560 | 553 | 558 | 1,275,000 | 5,580 |
| 1996-08-12 | 559 | 565 | 556 | 559 | 398,000 | 5,590 |
| 1996-08-09 | 565 | 570 | 560 | 560 | 1,061,000 | 5,600 |
| 1996-08-08 | 563 | 574 | 563 | 570 | 574,000 | 5,700 |
| 1996-08-07 | 571 | 573 | 562 | 569 | 993,000 | 5,690 |
| 1996-08-06 | 577 | 579 | 569 | 571 | 1,460,000 | 5,710 |
| 1996-08-05 | 590 | 590 | 585 | 586 | 1,115,000 | 5,860 |
| 1996-08-02 | 585 | 588 | 581 | 586 | 1,615,000 | 5,860 |
| 1996-08-01 | 582 | 592 | 579 | 587 | 724,000 | 5,870 |
| 1996-07-31 | 594 | 595 | 586 | 589 | 2,156,000 | 5,890 |
| 1996-07-30 | 595 | 600 | 592 | 599 | 1,038,000 | 5,990 |
| 1996-07-29 | 598 | 602 | 593 | 594 | 816,000 | 5,940 |
| 1996-07-26 | 592 | 596 | 588 | 590 | 687,000 | 5,900 |
| 1996-07-25 | 581 | 590 | 581 | 587 | 842,000 | 5,870 |
| 1996-07-24 | 576 | 582 | 575 | 579 | 1,023,000 | 5,790 |
| 1996-07-23 | 580 | 585 | 578 | 584 | 1,321,000 | 5,840 |
| 1996-07-22 | 590 | 591 | 583 | 587 | 1,278,000 | 5,870 |
| 1996-07-19 | 598 | 600 | 592 | 592 | 661,000 | 5,920 |
| 1996-07-18 | 590 | 592 | 589 | 591 | 810,000 | 5,910 |
| 1996-07-17 | 591 | 596 | 585 | 590 | 1,272,000 | 5,900 |
| 1996-07-16 | 590 | 597 | 590 | 593 | 1,355,000 | 5,930 |
| 1996-07-15 | 598 | 605 | 598 | 605 | 626,000 | 6,050 |
| 1996-07-12 | 599 | 607 | 598 | 605 | 1,119,000 | 6,050 |
| 1996-07-11 | 602 | 609 | 599 | 609 | 1,603,000 | 6,090 |
| 1996-07-10 | 612 | 614 | 604 | 606 | 1,976,000 | 6,060 |
| 1996-07-09 | 604 | 614 | 604 | 611 | 910,000 | 6,110 |
| 1996-07-08 | 604 | 610 | 602 | 603 | 1,428,000 | 6,030 |
| 1996-07-05 | 611 | 618 | 611 | 614 | 1,408,000 | 6,140 |
| 1996-07-04 | 615 | 616 | 608 | 614 | 861,000 | 6,140 |
| 1996-07-03 | 617 | 618 | 613 | 618 | 1,256,000 | 6,180 |
| 1996-07-02 | 619 | 619 | 614 | 617 | 882,000 | 6,170 |
| 1996-07-01 | 620 | 621 | 615 | 618 | 1,230,000 | 6,180 |
| 1996-06-28 | 621 | 627 | 620 | 621 | 3,534,000 | 6,210 |
| 1996-06-27 | 624 | 630 | 618 | 618 | 5,719,000 | 6,180 |
| 1996-06-26 | 609 | 624 | 609 | 624 | 8,393,000 | 6,240 |
| 1996-06-25 | 604 | 607 | 601 | 606 | 1,699,000 | 6,060 |
| 1996-06-24 | 605 | 607 | 600 | 603 | 2,585,000 | 6,030 |
| 1996-06-21 | 599 | 604 | 598 | 602 | 2,107,000 | 6,020 |
| 1996-06-20 | 597 | 599 | 590 | 599 | 707,000 | 5,990 |
| 1996-06-19 | 595 | 599 | 592 | 598 | 1,161,000 | 5,980 |
| 1996-06-18 | 591 | 598 | 591 | 598 | 629,000 | 5,980 |
| 1996-06-17 | 592 | 599 | 590 | 590 | 1,117,000 | 5,900 |
| 1996-06-14 | 600 | 600 | 591 | 592 | 2,496,000 | 5,920 |
| 1996-06-13 | 590 | 595 | 590 | 594 | 967,000 | 5,940 |
| 1996-06-12 | 582 | 590 | 580 | 590 | 997,000 | 5,900 |
| 1996-06-11 | 570 | 580 | 568 | 579 | 388,000 | 5,790 |
| 1996-06-10 | 582 | 586 | 576 | 580 | 858,000 | 5,800 |
| 1996-06-07 | 589 | 594 | 588 | 589 | 844,000 | 5,890 |
| 1996-06-06 | 599 | 600 | 591 | 591 | 500,000 | 5,910 |
| 1996-06-05 | 600 | 602 | 593 | 593 | 1,793,000 | 5,930 |
| 1996-06-04 | 595 | 599 | 592 | 598 | 2,568,000 | 5,980 |
| 1996-06-03 | 599 | 600 | 587 | 600 | 4,294,000 | 6,000 |
| 1996-05-31 | 595 | 599 | 592 | 599 | 4,048,000 | 5,990 |
| 1996-05-30 | 596 | 597 | 592 | 594 | 2,768,000 | 5,940 |
| 1996-05-29 | 591 | 597 | 589 | 596 | 3,372,000 | 5,960 |
| 1996-05-28 | 585 | 591 | 584 | 589 | 2,644,000 | 5,890 |
| 1996-05-27 | 581 | 585 | 573 | 580 | 1,319,000 | 5,800 |
| 1996-05-24 | 577 | 577 | 565 | 572 | 1,286,000 | 5,720 |
| 1996-05-23 | 586 | 586 | 577 | 580 | 1,173,000 | 5,800 |
| 1996-05-22 | 588 | 590 | 584 | 586 | 1,701,000 | 5,860 |
| 1996-05-21 | 589 | 591 | 581 | 590 | 1,508,000 | 5,900 |
| 1996-05-20 | 585 | 590 | 579 | 579 | 1,622,000 | 5,790 |
| 1996-05-17 | 583 | 588 | 579 | 579 | 1,389,000 | 5,790 |
| 1996-05-16 | 585 | 588 | 578 | 584 | 1,328,000 | 5,840 |
| 1996-05-15 | 579 | 585 | 573 | 585 | 2,373,000 | 5,850 |
| 1996-05-14 | 566 | 574 | 563 | 570 | 1,529,000 | 5,700 |
| 1996-05-13 | 576 | 576 | 561 | 565 | 763,000 | 5,650 |
| 1996-05-10 | 562 | 576 | 562 | 573 | 2,164,000 | 5,730 |
| 1996-05-09 | 563 | 565 | 559 | 562 | 2,467,000 | 5,620 |
| 1996-05-08 | 560 | 564 | 559 | 563 | 1,699,000 | 5,630 |
| 1996-05-07 | 562 | 564 | 559 | 560 | 1,456,000 | 5,600 |
| 1996-05-02 | 566 | 568 | 562 | 563 | 1,129,000 | 5,630 |
| 1996-05-01 | 576 | 579 | 564 | 566 | 1,174,000 | 5,660 |
| 1996-04-30 | 576 | 579 | 569 | 574 | 1,785,000 | 5,740 |
| 1996-04-26 | 584 | 585 | 577 | 582 | 1,041,000 | 5,820 |
| 1996-04-25 | 581 | 590 | 580 | 586 | 2,311,000 | 5,860 |
| 1996-04-24 | 581 | 586 | 581 | 586 | 966,000 | 5,860 |
| 1996-04-23 | 585 | 587 | 582 | 585 | 669,000 | 5,850 |
| 1996-04-22 | 584 | 585 | 579 | 585 | 550,000 | 5,850 |
| 1996-04-19 | 579 | 586 | 577 | 586 | 2,893,000 | 5,860 |
| 1996-04-18 | 578 | 584 | 576 | 576 | 1,280,000 | 5,760 |
| 1996-04-17 | 584 | 584 | 575 | 578 | 3,697,000 | 5,780 |
| 1996-04-16 | 598 | 598 | 580 | 580 | 1,869,000 | 5,800 |
| 1996-04-15 | 597 | 600 | 591 | 595 | 2,195,000 | 5,950 |
| 1996-04-12 | 587 | 596 | 582 | 595 | 2,982,000 | 5,950 |
| 1996-04-11 | 580 | 588 | 576 | 586 | 3,087,000 | 5,860 |
| 1996-04-10 | 579 | 582 | 574 | 579 | 1,893,000 | 5,790 |
| 1996-04-09 | 568 | 578 | 568 | 577 | 2,985,000 | 5,770 |
| 1996-04-08 | 566 | 568 | 563 | 565 | 1,280,000 | 5,650 |
| 1996-04-05 | 566 | 570 | 562 | 570 | 1,943,000 | 5,700 |
| 1996-04-04 | 560 | 562 | 556 | 562 | 1,433,000 | 5,620 |
| 1996-04-03 | 570 | 572 | 555 | 560 | 1,795,000 | 5,600 |
| 1996-04-02 | 569 | 573 | 565 | 570 | 1,450,000 | 5,700 |
| 1996-04-01 | 578 | 586 | 570 | 573 | 2,831,000 | 5,730 |
| 1996-03-29 | 575 | 577 | 570 | 576 | 1,618,000 | 5,760 |
| 1996-03-28 | 570 | 578 | 567 | 577 | 3,229,000 | 5,770 |
| 1996-03-27 | 566 | 572 | 556 | 567 | 1,795,000 | 5,670 |
| 1996-03-26 | 565 | 572 | 559 | 566 | 1,917,000 | 5,660 |
| 1996-03-25 | 565 | 568 | 559 | 562 | 997,000 | 5,620 |
| 1996-03-22 | 553 | 560 | 553 | 560 | 1,502,000 | 5,600 |
| 1996-03-21 | 538 | 554 | 538 | 553 | 1,197,000 | 5,530 |
| 1996-03-19 | 540 | 550 | 540 | 547 | 1,259,000 | 5,470 |
| 1996-03-18 | 534 | 537 | 527 | 536 | 1,063,000 | 5,360 |
| 1996-03-15 | 525 | 535 | 525 | 530 | 1,328,000 | 5,300 |
| 1996-03-14 | 522 | 522 | 516 | 522 | 645,000 | 5,220 |
| 1996-03-13 | 521 | 523 | 513 | 520 | 4,004,000 | 5,200 |
| 1996-03-12 | 518 | 525 | 518 | 523 | 1,113,000 | 5,230 |
| 1996-03-11 | 525 | 525 | 516 | 517 | 472,000 | 5,170 |
| 1996-03-08 | 516 | 529 | 516 | 529 | 4,232,000 | 5,290 |
| 1996-03-07 | 530 | 530 | 525 | 526 | 1,175,000 | 5,260 |
| 1996-03-06 | 525 | 532 | 520 | 532 | 756,000 | 5,320 |
| 1996-03-05 | 527 | 538 | 527 | 530 | 6,879,000 | 5,300 |
| 1996-03-04 | 524 | 531 | 524 | 529 | 533,000 | 5,290 |
| 1996-03-01 | 527 | 534 | 520 | 533 | 1,250,000 | 5,330 |
| 1996-02-29 | 535 | 536 | 528 | 528 | 626,000 | 5,280 |
| 1996-02-28 | 540 | 542 | 536 | 536 | 866,000 | 5,360 |
| 1996-02-27 | 545 | 545 | 537 | 539 | 933,000 | 5,390 |
| 1996-02-26 | 549 | 550 | 546 | 549 | 897,000 | 5,490 |
| 1996-02-23 | 555 | 555 | 547 | 548 | 854,000 | 5,480 |
| 1996-02-22 | 548 | 551 | 547 | 550 | 945,000 | 5,500 |
| 1996-02-21 | 550 | 552 | 545 | 545 | 568,000 | 5,450 |
| 1996-02-20 | 535 | 554 | 535 | 553 | 932,000 | 5,530 |
| 1996-02-19 | 557 | 558 | 553 | 555 | 647,000 | 5,550 |
| 1996-02-16 | 561 | 562 | 551 | 558 | 720,000 | 5,580 |
| 1996-02-15 | 564 | 565 | 558 | 562 | 1,779,000 | 5,620 |
| 1996-02-14 | 555 | 565 | 555 | 560 | 1,880,000 | 5,600 |
| 1996-02-13 | 560 | 562 | 556 | 557 | 728,000 | 5,570 |
| 1996-02-09 | 563 | 563 | 555 | 560 | 1,468,000 | 5,600 |
| 1996-02-08 | 554 | 563 | 553 | 561 | 2,466,000 | 5,610 |
| 1996-02-07 | 546 | 558 | 543 | 556 | 1,844,000 | 5,560 |
| 1996-02-06 | 556 | 556 | 548 | 555 | 1,569,000 | 5,550 |
| 1996-02-05 | 562 | 563 | 558 | 560 | 2,496,000 | 5,600 |
| 1996-02-02 | 560 | 564 | 555 | 556 | 2,491,000 | 5,560 |
| 1996-02-01 | 550 | 565 | 547 | 558 | 5,821,000 | 5,580 |
| 1996-01-31 | 540 | 549 | 540 | 545 | 3,895,000 | 5,450 |
| 1996-01-30 | 535 | 539 | 530 | 537 | 1,300,000 | 5,370 |
| 1996-01-29 | 527 | 535 | 527 | 533 | 670,000 | 5,330 |
| 1996-01-26 | 527 | 535 | 526 | 535 | 389,000 | 5,350 |
| 1996-01-25 | 534 | 539 | 527 | 535 | 1,286,000 | 5,350 |
| 1996-01-24 | 520 | 525 | 520 | 525 | 620,000 | 5,250 |
| 1996-01-23 | 523 | 529 | 521 | 521 | 433,000 | 5,210 |
| 1996-01-22 | 536 | 536 | 528 | 528 | 930,000 | 5,280 |
| 1996-01-19 | 536 | 537 | 531 | 537 | 761,000 | 5,370 |
| 1996-01-18 | 535 | 540 | 532 | 538 | 1,028,000 | 5,380 |
| 1996-01-17 | 546 | 546 | 540 | 540 | 973,000 | 5,400 |
| 1996-01-16 | 547 | 547 | 536 | 536 | 659,000 | 5,360 |
| 1996-01-12 | 537 | 547 | 536 | 547 | 1,589,000 | 5,470 |
| 1996-01-11 | 539 | 544 | 534 | 542 | 1,228,000 | 5,420 |
| 1996-01-10 | 540 | 550 | 538 | 549 | 1,459,000 | 5,490 |
| 1996-01-09 | 545 | 545 | 542 | 543 | 1,169,000 | 5,430 |
| 1996-01-08 | 550 | 553 | 544 | 545 | 1,487,000 | 5,450 |
| 1996-01-05 | 554 | 557 | 546 | 553 | 1,427,000 | 5,530 |
| 1996-01-04 | 555 | 559 | 551 | 559 | 2,712,000 | 5,590 |
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
