7004 日立造船(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 200 | 209 | 200 | 209 | 381,000 | 2,090 |
| 1997-12-29 | 197 | 198 | 188 | 194 | 1,150,000 | 1,940 |
| 1997-12-26 | 204 | 214 | 200 | 202 | 416,000 | 2,020 |
| 1997-12-25 | 197 | 220 | 194 | 202 | 1,162,000 | 2,020 |
| 1997-12-24 | 193 | 198 | 180 | 198 | 2,086,000 | 1,980 |
| 1997-12-22 | 221 | 224 | 200 | 207 | 1,659,000 | 2,070 |
| 1997-12-19 | 237 | 237 | 224 | 226 | 1,286,000 | 2,260 |
| 1997-12-18 | 235 | 239 | 234 | 236 | 900,000 | 2,360 |
| 1997-12-17 | 235 | 260 | 229 | 240 | 2,051,000 | 2,400 |
| 1997-12-16 | 232 | 235 | 225 | 235 | 846,000 | 2,350 |
| 1997-12-15 | 226 | 232 | 220 | 232 | 825,000 | 2,320 |
| 1997-12-12 | 240 | 244 | 228 | 235 | 3,753,000 | 2,350 |
| 1997-12-11 | 240 | 245 | 240 | 240 | 455,000 | 2,400 |
| 1997-12-10 | 249 | 250 | 242 | 242 | 1,331,000 | 2,420 |
| 1997-12-09 | 246 | 254 | 246 | 252 | 1,439,000 | 2,520 |
| 1997-12-08 | 247 | 250 | 240 | 244 | 1,229,000 | 2,440 |
| 1997-12-05 | 250 | 253 | 246 | 248 | 1,634,000 | 2,480 |
| 1997-12-04 | 255 | 258 | 251 | 252 | 1,016,000 | 2,520 |
| 1997-12-03 | 257 | 258 | 253 | 258 | 672,000 | 2,580 |
| 1997-12-02 | 260 | 264 | 255 | 260 | 1,014,000 | 2,600 |
| 1997-12-01 | 255 | 265 | 255 | 265 | 1,047,000 | 2,650 |
| 1997-11-28 | 256 | 259 | 253 | 258 | 1,184,000 | 2,580 |
| 1997-11-27 | 258 | 263 | 246 | 258 | 1,310,000 | 2,580 |
| 1997-11-26 | 256 | 260 | 253 | 256 | 715,000 | 2,560 |
| 1997-11-25 | 245 | 264 | 245 | 253 | 2,266,000 | 2,530 |
| 1997-11-21 | 265 | 270 | 260 | 260 | 892,000 | 2,600 |
| 1997-11-20 | 257 | 275 | 257 | 265 | 1,024,000 | 2,650 |
| 1997-11-19 | 269 | 270 | 240 | 245 | 1,730,000 | 2,450 |
| 1997-11-18 | 271 | 286 | 270 | 273 | 1,848,000 | 2,730 |
| 1997-11-17 | 275 | 295 | 270 | 280 | 1,830,000 | 2,800 |
| 1997-11-14 | 256 | 268 | 255 | 260 | 1,483,000 | 2,600 |
| 1997-11-13 | 250 | 265 | 246 | 259 | 1,103,000 | 2,590 |
| 1997-11-12 | 254 | 260 | 250 | 251 | 1,975,000 | 2,510 |
| 1997-11-11 | 259 | 259 | 253 | 257 | 1,628,000 | 2,570 |
| 1997-11-10 | 254 | 264 | 253 | 259 | 689,000 | 2,590 |
| 1997-11-07 | 257 | 258 | 251 | 255 | 1,273,000 | 2,550 |
| 1997-11-06 | 265 | 267 | 256 | 259 | 1,768,000 | 2,590 |
| 1997-11-05 | 268 | 268 | 258 | 265 | 2,007,000 | 2,650 |
| 1997-11-04 | 271 | 274 | 265 | 268 | 2,753,000 | 2,680 |
| 1997-10-31 | 270 | 276 | 265 | 265 | 1,447,000 | 2,650 |
| 1997-10-30 | 286 | 286 | 268 | 270 | 2,191,000 | 2,700 |
| 1997-10-29 | 275 | 293 | 274 | 293 | 4,120,000 | 2,930 |
| 1997-10-28 | 255 | 269 | 255 | 269 | 3,421,000 | 2,690 |
| 1997-10-27 | 255 | 265 | 255 | 264 | 876,000 | 2,640 |
| 1997-10-24 | 245 | 264 | 245 | 263 | 2,257,000 | 2,630 |
| 1997-10-23 | 263 | 268 | 258 | 260 | 2,258,000 | 2,600 |
| 1997-10-22 | 235 | 263 | 235 | 259 | 1,856,000 | 2,590 |
| 1997-10-21 | 231 | 244 | 231 | 233 | 2,474,000 | 2,330 |
| 1997-10-20 | 227 | 232 | 227 | 229 | 2,305,000 | 2,290 |
| 1997-10-17 | 245 | 245 | 235 | 244 | 1,735,000 | 2,440 |
| 1997-10-16 | 230 | 249 | 230 | 248 | 1,781,000 | 2,480 |
| 1997-10-15 | 227 | 234 | 226 | 230 | 1,169,000 | 2,300 |
| 1997-10-14 | 221 | 235 | 218 | 227 | 1,599,000 | 2,270 |
| 1997-10-13 | 230 | 230 | 219 | 221 | 1,251,000 | 2,210 |
| 1997-10-09 | 245 | 245 | 219 | 235 | 2,008,000 | 2,350 |
| 1997-10-08 | 251 | 251 | 234 | 244 | 1,193,000 | 2,440 |
| 1997-10-07 | 259 | 264 | 243 | 254 | 1,512,000 | 2,540 |
| 1997-10-06 | 260 | 266 | 255 | 259 | 832,000 | 2,590 |
| 1997-10-03 | 262 | 262 | 252 | 260 | 1,532,000 | 2,600 |
| 1997-10-02 | 276 | 276 | 262 | 262 | 1,085,000 | 2,620 |
| 1997-10-01 | 275 | 280 | 273 | 276 | 1,401,000 | 2,760 |
| 1997-09-30 | 284 | 284 | 277 | 280 | 1,818,000 | 2,800 |
| 1997-09-29 | 279 | 285 | 271 | 285 | 927,000 | 2,850 |
| 1997-09-26 | 281 | 284 | 275 | 279 | 772,000 | 2,790 |
| 1997-09-25 | 285 | 290 | 280 | 280 | 2,038,000 | 2,800 |
| 1997-09-24 | 287 | 289 | 282 | 285 | 2,722,000 | 2,850 |
| 1997-09-22 | 297 | 297 | 290 | 292 | 2,744,000 | 2,920 |
| 1997-09-19 | 305 | 305 | 296 | 297 | 2,368,000 | 2,970 |
| 1997-09-18 | 328 | 328 | 311 | 312 | 1,935,000 | 3,120 |
| 1997-09-17 | 335 | 337 | 325 | 333 | 1,461,000 | 3,330 |
| 1997-09-16 | 347 | 347 | 335 | 335 | 812,000 | 3,350 |
| 1997-09-12 | 337 | 349 | 331 | 349 | 4,021,000 | 3,490 |
| 1997-09-11 | 360 | 360 | 351 | 352 | 1,674,000 | 3,520 |
| 1997-09-10 | 367 | 367 | 360 | 360 | 1,362,000 | 3,600 |
| 1997-09-09 | 372 | 372 | 363 | 368 | 1,821,000 | 3,680 |
| 1997-09-08 | 378 | 381 | 371 | 372 | 626,000 | 3,720 |
| 1997-09-05 | 382 | 385 | 380 | 383 | 584,000 | 3,830 |
| 1997-09-04 | 371 | 382 | 371 | 381 | 1,622,000 | 3,810 |
| 1997-09-03 | 370 | 375 | 365 | 371 | 2,489,000 | 3,710 |
| 1997-09-02 | 372 | 375 | 371 | 373 | 816,000 | 3,730 |
| 1997-09-01 | 378 | 383 | 371 | 372 | 640,000 | 3,720 |
| 1997-08-29 | 385 | 386 | 376 | 386 | 1,303,000 | 3,860 |
| 1997-08-28 | 386 | 387 | 385 | 385 | 916,000 | 3,850 |
| 1997-08-27 | 393 | 395 | 386 | 387 | 986,000 | 3,870 |
| 1997-08-26 | 392 | 400 | 390 | 400 | 904,000 | 4,000 |
| 1997-08-25 | 391 | 397 | 385 | 389 | 467,000 | 3,890 |
| 1997-08-22 | 404 | 404 | 395 | 396 | 566,000 | 3,960 |
| 1997-08-21 | 410 | 410 | 396 | 405 | 1,432,000 | 4,050 |
| 1997-08-20 | 400 | 410 | 398 | 405 | 886,000 | 4,050 |
| 1997-08-19 | 397 | 400 | 391 | 395 | 522,000 | 3,950 |
| 1997-08-18 | 390 | 392 | 385 | 392 | 756,000 | 3,920 |
| 1997-08-15 | 400 | 403 | 397 | 397 | 1,012,000 | 3,970 |
| 1997-08-14 | 400 | 403 | 395 | 400 | 910,000 | 4,000 |
| 1997-08-13 | 396 | 396 | 391 | 395 | 1,054,000 | 3,950 |
| 1997-08-12 | 400 | 403 | 396 | 399 | 1,077,000 | 3,990 |
| 1997-08-11 | 406 | 413 | 396 | 396 | 996,000 | 3,960 |
| 1997-08-08 | 407 | 418 | 402 | 415 | 1,953,000 | 4,150 |
| 1997-08-07 | 410 | 413 | 400 | 407 | 1,173,000 | 4,070 |
| 1997-08-06 | 400 | 410 | 395 | 409 | 1,572,000 | 4,090 |
| 1997-08-05 | 395 | 403 | 393 | 397 | 782,000 | 3,970 |
| 1997-08-04 | 396 | 402 | 392 | 396 | 1,307,000 | 3,960 |
| 1997-08-01 | 409 | 411 | 392 | 400 | 2,537,000 | 4,000 |
| 1997-07-31 | 413 | 414 | 409 | 412 | 903,000 | 4,120 |
| 1997-07-30 | 415 | 418 | 410 | 412 | 777,000 | 4,120 |
| 1997-07-29 | 428 | 429 | 415 | 416 | 807,000 | 4,160 |
| 1997-07-28 | 426 | 438 | 425 | 438 | 844,000 | 4,380 |
| 1997-07-25 | 417 | 426 | 415 | 425 | 873,000 | 4,250 |
| 1997-07-24 | 410 | 417 | 410 | 415 | 705,000 | 4,150 |
| 1997-07-23 | 413 | 415 | 407 | 407 | 965,000 | 4,070 |
| 1997-07-22 | 410 | 417 | 407 | 413 | 977,000 | 4,130 |
| 1997-07-18 | 419 | 420 | 414 | 418 | 1,747,000 | 4,180 |
| 1997-07-17 | 425 | 428 | 418 | 419 | 1,622,000 | 4,190 |
| 1997-07-16 | 425 | 429 | 424 | 425 | 691,000 | 4,250 |
| 1997-07-15 | 430 | 435 | 422 | 424 | 1,367,000 | 4,240 |
| 1997-07-14 | 430 | 435 | 428 | 435 | 664,000 | 4,350 |
| 1997-07-11 | 436 | 436 | 429 | 430 | 2,105,000 | 4,300 |
| 1997-07-10 | 438 | 438 | 435 | 437 | 659,000 | 4,370 |
| 1997-07-09 | 440 | 440 | 435 | 438 | 916,000 | 4,380 |
| 1997-07-08 | 438 | 443 | 435 | 437 | 782,000 | 4,370 |
| 1997-07-07 | 441 | 441 | 436 | 438 | 687,000 | 4,380 |
| 1997-07-04 | 445 | 445 | 441 | 441 | 698,000 | 4,410 |
| 1997-07-03 | 449 | 451 | 440 | 444 | 1,508,000 | 4,440 |
| 1997-07-02 | 453 | 453 | 439 | 444 | 1,964,000 | 4,440 |
| 1997-07-01 | 445 | 451 | 439 | 443 | 978,000 | 4,430 |
| 1997-06-30 | 455 | 456 | 451 | 456 | 1,139,000 | 4,560 |
| 1997-06-27 | 441 | 453 | 440 | 451 | 1,141,000 | 4,510 |
| 1997-06-26 | 460 | 462 | 445 | 446 | 3,011,000 | 4,460 |
| 1997-06-25 | 438 | 457 | 432 | 450 | 2,592,000 | 4,500 |
| 1997-06-24 | 437 | 439 | 429 | 432 | 1,377,000 | 4,320 |
| 1997-06-23 | 437 | 439 | 435 | 437 | 592,000 | 4,370 |
| 1997-06-20 | 441 | 443 | 435 | 435 | 1,464,000 | 4,350 |
| 1997-06-19 | 444 | 445 | 442 | 443 | 685,000 | 4,430 |
| 1997-06-18 | 449 | 449 | 443 | 443 | 662,000 | 4,430 |
| 1997-06-17 | 450 | 451 | 445 | 449 | 946,000 | 4,490 |
| 1997-06-16 | 452 | 452 | 447 | 450 | 383,000 | 4,500 |
| 1997-06-13 | 453 | 453 | 445 | 449 | 2,744,000 | 4,490 |
| 1997-06-12 | 447 | 449 | 444 | 448 | 1,239,000 | 4,480 |
| 1997-06-11 | 446 | 453 | 445 | 448 | 2,190,000 | 4,480 |
| 1997-06-10 | 441 | 449 | 440 | 449 | 1,836,000 | 4,490 |
| 1997-06-09 | 447 | 447 | 440 | 442 | 1,426,000 | 4,420 |
| 1997-06-06 | 452 | 455 | 445 | 449 | 1,460,000 | 4,490 |
| 1997-06-05 | 453 | 457 | 446 | 447 | 922,000 | 4,470 |
| 1997-06-04 | 459 | 464 | 458 | 458 | 1,120,000 | 4,580 |
| 1997-06-03 | 448 | 463 | 448 | 459 | 2,355,000 | 4,590 |
| 1997-06-02 | 445 | 447 | 441 | 445 | 1,335,000 | 4,450 |
| 1997-05-30 | 451 | 453 | 445 | 445 | 2,430,000 | 4,450 |
| 1997-05-29 | 457 | 457 | 447 | 454 | 1,989,000 | 4,540 |
| 1997-05-28 | 456 | 463 | 450 | 460 | 2,973,000 | 4,600 |
| 1997-05-27 | 470 | 470 | 458 | 459 | 1,239,000 | 4,590 |
| 1997-05-26 | 472 | 476 | 466 | 470 | 2,641,000 | 4,700 |
| 1997-05-23 | 490 | 495 | 486 | 490 | 971,000 | 4,900 |
| 1997-05-22 | 487 | 494 | 486 | 490 | 1,364,000 | 4,900 |
| 1997-05-21 | 500 | 505 | 490 | 490 | 1,248,000 | 4,900 |
| 1997-05-20 | 509 | 510 | 491 | 500 | 1,966,000 | 5,000 |
| 1997-05-19 | 501 | 510 | 501 | 508 | 803,000 | 5,080 |
| 1997-05-16 | 505 | 508 | 502 | 503 | 1,341,000 | 5,030 |
| 1997-05-15 | 511 | 511 | 496 | 504 | 2,184,000 | 5,040 |
| 1997-05-14 | 495 | 513 | 495 | 512 | 4,440,000 | 5,120 |
| 1997-05-13 | 481 | 498 | 481 | 490 | 2,886,000 | 4,900 |
| 1997-05-12 | 478 | 480 | 473 | 479 | 925,000 | 4,790 |
| 1997-05-09 | 492 | 492 | 482 | 483 | 2,146,000 | 4,830 |
| 1997-05-08 | 493 | 495 | 487 | 487 | 1,820,000 | 4,870 |
| 1997-05-07 | 490 | 497 | 490 | 493 | 2,147,000 | 4,930 |
| 1997-05-06 | 499 | 500 | 485 | 486 | 3,200,000 | 4,860 |
| 1997-05-02 | 473 | 488 | 473 | 484 | 4,655,000 | 4,840 |
| 1997-05-01 | 456 | 474 | 455 | 472 | 4,976,000 | 4,720 |
| 1997-04-30 | 439 | 444 | 438 | 441 | 1,880,000 | 4,410 |
| 1997-04-28 | 439 | 440 | 433 | 439 | 1,083,000 | 4,390 |
| 1997-04-25 | 443 | 448 | 436 | 441 | 3,026,000 | 4,410 |
| 1997-04-24 | 450 | 456 | 444 | 453 | 2,485,000 | 4,530 |
| 1997-04-23 | 454 | 455 | 447 | 450 | 884,000 | 4,500 |
| 1997-04-22 | 457 | 457 | 448 | 454 | 1,469,000 | 4,540 |
| 1997-04-21 | 451 | 457 | 449 | 455 | 2,002,000 | 4,550 |
| 1997-04-18 | 446 | 455 | 442 | 449 | 1,567,000 | 4,490 |
| 1997-04-17 | 440 | 445 | 435 | 441 | 1,080,000 | 4,410 |
| 1997-04-16 | 441 | 446 | 434 | 445 | 1,223,000 | 4,450 |
| 1997-04-15 | 435 | 444 | 435 | 441 | 2,108,000 | 4,410 |
| 1997-04-14 | 432 | 439 | 431 | 434 | 684,000 | 4,340 |
| 1997-04-11 | 430 | 437 | 428 | 437 | 1,845,000 | 4,370 |
| 1997-04-10 | 439 | 442 | 427 | 427 | 1,073,000 | 4,270 |
| 1997-04-09 | 443 | 444 | 435 | 444 | 966,000 | 4,440 |
| 1997-04-08 | 447 | 448 | 441 | 443 | 2,249,000 | 4,430 |
| 1997-04-07 | 453 | 459 | 444 | 453 | 615,000 | 4,530 |
| 1997-04-04 | 465 | 467 | 447 | 451 | 2,592,000 | 4,510 |
| 1997-04-03 | 463 | 467 | 461 | 463 | 1,287,000 | 4,630 |
| 1997-04-02 | 455 | 466 | 449 | 466 | 1,028,000 | 4,660 |
| 1997-04-01 | 444 | 454 | 439 | 451 | 1,109,000 | 4,510 |
| 1997-03-31 | 454 | 457 | 440 | 449 | 698,000 | 4,490 |
| 1997-03-28 | 452 | 464 | 450 | 464 | 580,000 | 4,640 |
| 1997-03-27 | 461 | 467 | 442 | 449 | 1,869,000 | 4,490 |
| 1997-03-26 | 469 | 469 | 450 | 458 | 774,000 | 4,580 |
| 1997-03-25 | 449 | 476 | 448 | 469 | 1,284,000 | 4,690 |
| 1997-03-24 | 464 | 465 | 440 | 442 | 701,000 | 4,420 |
| 1997-03-21 | 450 | 460 | 450 | 460 | 601,000 | 4,600 |
| 1997-03-19 | 460 | 460 | 450 | 460 | 731,000 | 4,600 |
| 1997-03-18 | 450 | 460 | 450 | 459 | 1,363,000 | 4,590 |
| 1997-03-17 | 445 | 455 | 445 | 450 | 661,000 | 4,500 |
| 1997-03-14 | 430 | 445 | 430 | 440 | 2,724,000 | 4,400 |
| 1997-03-13 | 455 | 455 | 440 | 442 | 865,000 | 4,420 |
| 1997-03-12 | 460 | 460 | 453 | 460 | 495,000 | 4,600 |
| 1997-03-11 | 462 | 465 | 456 | 465 | 664,000 | 4,650 |
| 1997-03-10 | 451 | 457 | 450 | 457 | 756,000 | 4,570 |
| 1997-03-07 | 447 | 457 | 447 | 450 | 1,512,000 | 4,500 |
| 1997-03-06 | 467 | 467 | 446 | 447 | 1,753,000 | 4,470 |
| 1997-03-05 | 486 | 486 | 462 | 462 | 1,397,000 | 4,620 |
| 1997-03-04 | 473 | 478 | 472 | 476 | 1,474,000 | 4,760 |
| 1997-03-03 | 488 | 488 | 472 | 477 | 1,282,000 | 4,770 |
| 1997-02-28 | 500 | 500 | 483 | 483 | 1,275,000 | 4,830 |
| 1997-02-27 | 503 | 503 | 497 | 501 | 756,000 | 5,010 |
| 1997-02-26 | 506 | 510 | 501 | 503 | 1,405,000 | 5,030 |
| 1997-02-25 | 501 | 510 | 501 | 506 | 1,140,000 | 5,060 |
| 1997-02-24 | 510 | 515 | 504 | 505 | 1,477,000 | 5,050 |
| 1997-02-21 | 516 | 521 | 513 | 520 | 2,014,000 | 5,200 |
| 1997-02-20 | 510 | 526 | 509 | 520 | 2,711,000 | 5,200 |
| 1997-02-19 | 506 | 509 | 496 | 505 | 1,717,000 | 5,050 |
| 1997-02-18 | 501 | 510 | 500 | 502 | 854,000 | 5,020 |
| 1997-02-17 | 496 | 508 | 493 | 507 | 931,000 | 5,070 |
| 1997-02-14 | 489 | 503 | 487 | 497 | 1,452,000 | 4,970 |
| 1997-02-13 | 504 | 512 | 482 | 487 | 2,310,000 | 4,870 |
| 1997-02-12 | 487 | 501 | 483 | 494 | 1,823,000 | 4,940 |
| 1997-02-10 | 470 | 490 | 469 | 487 | 1,230,000 | 4,870 |
| 1997-02-07 | 466 | 480 | 465 | 472 | 2,371,000 | 4,720 |
| 1997-02-06 | 461 | 468 | 457 | 461 | 910,000 | 4,610 |
| 1997-02-05 | 455 | 466 | 449 | 466 | 922,000 | 4,660 |
| 1997-02-04 | 442 | 463 | 442 | 453 | 1,482,000 | 4,530 |
| 1997-02-03 | 458 | 458 | 441 | 446 | 1,023,000 | 4,460 |
| 1997-01-31 | 450 | 465 | 450 | 460 | 1,523,000 | 4,600 |
| 1997-01-30 | 453 | 460 | 445 | 449 | 652,000 | 4,490 |
| 1997-01-29 | 441 | 460 | 429 | 458 | 1,282,000 | 4,580 |
| 1997-01-28 | 430 | 449 | 426 | 445 | 920,000 | 4,450 |
| 1997-01-27 | 431 | 437 | 426 | 430 | 1,378,000 | 4,300 |
| 1997-01-24 | 444 | 449 | 435 | 440 | 1,179,000 | 4,400 |
| 1997-01-23 | 451 | 460 | 451 | 459 | 781,000 | 4,590 |
| 1997-01-22 | 459 | 469 | 456 | 461 | 1,212,000 | 4,610 |
| 1997-01-21 | 438 | 451 | 437 | 446 | 1,076,000 | 4,460 |
| 1997-01-20 | 449 | 451 | 431 | 437 | 1,455,000 | 4,370 |
| 1997-01-17 | 450 | 458 | 446 | 453 | 1,515,000 | 4,530 |
| 1997-01-16 | 446 | 458 | 445 | 453 | 971,000 | 4,530 |
| 1997-01-14 | 435 | 441 | 422 | 441 | 2,108,000 | 4,410 |
| 1997-01-13 | 408 | 445 | 407 | 440 | 2,165,000 | 4,400 |
| 1997-01-10 | 430 | 439 | 404 | 405 | 2,965,000 | 4,050 |
| 1997-01-09 | 439 | 443 | 430 | 430 | 864,000 | 4,300 |
| 1997-01-08 | 444 | 446 | 439 | 442 | 1,119,000 | 4,420 |
| 1997-01-07 | 454 | 455 | 444 | 444 | 719,000 | 4,440 |
| 1997-01-06 | 450 | 454 | 445 | 454 | 373,000 | 4,540 |
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
