7004 日立造船(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 157 | 160 | 156 | 156 | 205,000 | 1,560 |
| 1998-12-29 | 160 | 160 | 156 | 160 | 464,000 | 1,600 |
| 1998-12-28 | 163 | 163 | 155 | 156 | 740,000 | 1,560 |
| 1998-12-25 | 160 | 164 | 159 | 163 | 623,000 | 1,630 |
| 1998-12-24 | 157 | 158 | 150 | 155 | 1,411,000 | 1,550 |
| 1998-12-22 | 164 | 166 | 156 | 159 | 1,055,000 | 1,590 |
| 1998-12-21 | 165 | 168 | 160 | 168 | 913,000 | 1,680 |
| 1998-12-18 | 164 | 166 | 163 | 164 | 930,000 | 1,640 |
| 1998-12-17 | 168 | 168 | 165 | 165 | 1,148,000 | 1,650 |
| 1998-12-16 | 171 | 172 | 168 | 168 | 335,000 | 1,680 |
| 1998-12-15 | 169 | 172 | 168 | 171 | 837,000 | 1,710 |
| 1998-12-14 | 170 | 172 | 166 | 169 | 914,000 | 1,690 |
| 1998-12-11 | 167 | 177 | 167 | 176 | 2,829,000 | 1,760 |
| 1998-12-10 | 178 | 178 | 176 | 177 | 614,000 | 1,770 |
| 1998-12-09 | 177 | 180 | 177 | 179 | 732,000 | 1,790 |
| 1998-12-08 | 181 | 183 | 176 | 176 | 621,000 | 1,760 |
| 1998-12-07 | 183 | 183 | 180 | 182 | 461,000 | 1,820 |
| 1998-12-04 | 181 | 184 | 180 | 184 | 762,000 | 1,840 |
| 1998-12-03 | 183 | 185 | 182 | 184 | 598,000 | 1,840 |
| 1998-12-02 | 190 | 190 | 184 | 190 | 734,000 | 1,900 |
| 1998-12-01 | 189 | 191 | 186 | 190 | 1,284,000 | 1,900 |
| 1998-11-30 | 189 | 190 | 185 | 185 | 532,000 | 1,850 |
| 1998-11-27 | 184 | 192 | 184 | 187 | 1,058,000 | 1,870 |
| 1998-11-26 | 183 | 189 | 182 | 189 | 2,493,000 | 1,890 |
| 1998-11-25 | 188 | 189 | 181 | 182 | 1,439,000 | 1,820 |
| 1998-11-24 | 186 | 193 | 186 | 192 | 665,000 | 1,920 |
| 1998-11-20 | 188 | 189 | 183 | 189 | 857,000 | 1,890 |
| 1998-11-19 | 191 | 194 | 185 | 185 | 1,548,000 | 1,850 |
| 1998-11-18 | 188 | 194 | 187 | 191 | 732,000 | 1,910 |
| 1998-11-17 | 189 | 190 | 185 | 186 | 1,053,000 | 1,860 |
| 1998-11-16 | 190 | 195 | 189 | 189 | 1,221,000 | 1,890 |
| 1998-11-13 | 187 | 191 | 183 | 190 | 1,235,000 | 1,900 |
| 1998-11-12 | 183 | 185 | 183 | 183 | 701,000 | 1,830 |
| 1998-11-11 | 178 | 183 | 176 | 183 | 449,000 | 1,830 |
| 1998-11-10 | 178 | 181 | 177 | 177 | 368,000 | 1,770 |
| 1998-11-09 | 180 | 180 | 174 | 175 | 986,000 | 1,750 |
| 1998-11-06 | 181 | 182 | 178 | 179 | 631,000 | 1,790 |
| 1998-11-05 | 192 | 192 | 178 | 181 | 564,000 | 1,810 |
| 1998-11-04 | 190 | 192 | 186 | 192 | 695,000 | 1,920 |
| 1998-11-02 | 181 | 185 | 181 | 185 | 333,000 | 1,850 |
| 1998-10-30 | 181 | 185 | 176 | 177 | 661,000 | 1,770 |
| 1998-10-29 | 178 | 184 | 173 | 178 | 355,000 | 1,780 |
| 1998-10-28 | 182 | 185 | 175 | 175 | 394,000 | 1,750 |
| 1998-10-27 | 185 | 187 | 181 | 182 | 286,000 | 1,820 |
| 1998-10-26 | 181 | 184 | 181 | 184 | 467,000 | 1,840 |
| 1998-10-23 | 188 | 194 | 181 | 184 | 463,000 | 1,840 |
| 1998-10-22 | 192 | 203 | 187 | 188 | 802,000 | 1,880 |
| 1998-10-21 | 190 | 200 | 186 | 196 | 1,230,000 | 1,960 |
| 1998-10-20 | 181 | 190 | 178 | 190 | 398,000 | 1,900 |
| 1998-10-19 | 176 | 186 | 176 | 181 | 644,000 | 1,810 |
| 1998-10-16 | 182 | 183 | 175 | 181 | 1,048,000 | 1,810 |
| 1998-10-15 | 181 | 181 | 172 | 177 | 501,000 | 1,770 |
| 1998-10-14 | 174 | 179 | 173 | 177 | 556,000 | 1,770 |
| 1998-10-13 | 193 | 193 | 173 | 174 | 1,054,000 | 1,740 |
| 1998-10-12 | 185 | 193 | 181 | 193 | 870,000 | 1,930 |
| 1998-10-09 | 175 | 189 | 175 | 185 | 1,317,000 | 1,850 |
| 1998-10-08 | 188 | 190 | 183 | 185 | 1,168,000 | 1,850 |
| 1998-10-07 | 178 | 190 | 177 | 185 | 1,018,000 | 1,850 |
| 1998-10-06 | 170 | 177 | 170 | 174 | 493,000 | 1,740 |
| 1998-10-05 | 172 | 177 | 168 | 170 | 354,000 | 1,700 |
| 1998-10-02 | 170 | 174 | 168 | 174 | 1,441,000 | 1,740 |
| 1998-10-01 | 180 | 188 | 170 | 175 | 809,000 | 1,750 |
| 1998-09-30 | 189 | 192 | 180 | 180 | 1,924,000 | 1,800 |
| 1998-09-29 | 191 | 191 | 181 | 182 | 576,000 | 1,820 |
| 1998-09-28 | 184 | 194 | 182 | 190 | 941,000 | 1,900 |
| 1998-09-25 | 182 | 183 | 177 | 179 | 584,000 | 1,790 |
| 1998-09-24 | 194 | 195 | 187 | 189 | 1,205,000 | 1,890 |
| 1998-09-22 | 178 | 180 | 170 | 180 | 928,000 | 1,800 |
| 1998-09-21 | 171 | 174 | 165 | 165 | 1,056,000 | 1,650 |
| 1998-09-18 | 176 | 184 | 172 | 179 | 516,000 | 1,790 |
| 1998-09-17 | 176 | 179 | 168 | 176 | 1,080,000 | 1,760 |
| 1998-09-16 | 180 | 188 | 176 | 179 | 799,000 | 1,790 |
| 1998-09-14 | 175 | 184 | 173 | 183 | 641,000 | 1,830 |
| 1998-09-11 | 180 | 184 | 170 | 173 | 4,059,000 | 1,730 |
| 1998-09-10 | 191 | 191 | 185 | 189 | 324,000 | 1,890 |
| 1998-09-09 | 190 | 195 | 182 | 191 | 564,000 | 1,910 |
| 1998-09-08 | 190 | 196 | 183 | 190 | 959,000 | 1,900 |
| 1998-09-07 | 171 | 190 | 170 | 190 | 983,000 | 1,900 |
| 1998-09-04 | 180 | 180 | 169 | 173 | 2,467,000 | 1,730 |
| 1998-09-03 | 190 | 190 | 181 | 181 | 832,000 | 1,810 |
| 1998-09-02 | 188 | 199 | 188 | 192 | 1,046,000 | 1,920 |
| 1998-09-01 | 170 | 188 | 170 | 188 | 898,000 | 1,880 |
| 1998-08-31 | 179 | 180 | 170 | 175 | 480,000 | 1,750 |
| 1998-08-28 | 170 | 174 | 166 | 169 | 1,205,000 | 1,690 |
| 1998-08-27 | 175 | 178 | 165 | 175 | 1,834,000 | 1,750 |
| 1998-08-26 | 186 | 187 | 172 | 172 | 1,822,000 | 1,720 |
| 1998-08-25 | 187 | 191 | 185 | 187 | 1,231,000 | 1,870 |
| 1998-08-24 | 191 | 191 | 185 | 185 | 1,071,000 | 1,850 |
| 1998-08-21 | 196 | 198 | 194 | 196 | 1,220,000 | 1,960 |
| 1998-08-20 | 200 | 200 | 197 | 197 | 579,000 | 1,970 |
| 1998-08-19 | 200 | 202 | 198 | 199 | 714,000 | 1,990 |
| 1998-08-18 | 200 | 205 | 197 | 197 | 943,000 | 1,970 |
| 1998-08-17 | 201 | 202 | 196 | 196 | 1,365,000 | 1,960 |
| 1998-08-14 | 201 | 205 | 200 | 201 | 1,818,000 | 2,010 |
| 1998-08-13 | 208 | 209 | 202 | 205 | 2,157,000 | 2,050 |
| 1998-08-12 | 208 | 212 | 207 | 207 | 620,000 | 2,070 |
| 1998-08-11 | 208 | 210 | 208 | 208 | 492,000 | 2,080 |
| 1998-08-10 | 210 | 211 | 208 | 208 | 458,000 | 2,080 |
| 1998-08-07 | 215 | 215 | 210 | 213 | 850,000 | 2,130 |
| 1998-08-06 | 221 | 221 | 212 | 216 | 1,327,000 | 2,160 |
| 1998-08-05 | 216 | 221 | 215 | 220 | 458,000 | 2,200 |
| 1998-08-04 | 214 | 219 | 214 | 218 | 441,000 | 2,180 |
| 1998-08-03 | 215 | 216 | 209 | 213 | 2,177,000 | 2,130 |
| 1998-07-31 | 219 | 224 | 216 | 223 | 2,013,000 | 2,230 |
| 1998-07-30 | 226 | 230 | 222 | 222 | 374,000 | 2,220 |
| 1998-07-29 | 224 | 228 | 222 | 226 | 464,000 | 2,260 |
| 1998-07-28 | 227 | 230 | 222 | 229 | 622,000 | 2,290 |
| 1998-07-27 | 227 | 229 | 220 | 220 | 536,000 | 2,200 |
| 1998-07-24 | 226 | 230 | 224 | 227 | 833,000 | 2,270 |
| 1998-07-23 | 226 | 232 | 225 | 226 | 826,000 | 2,260 |
| 1998-07-22 | 230 | 231 | 223 | 225 | 958,000 | 2,250 |
| 1998-07-21 | 237 | 239 | 231 | 232 | 448,000 | 2,320 |
| 1998-07-17 | 237 | 244 | 237 | 241 | 731,000 | 2,410 |
| 1998-07-16 | 242 | 242 | 237 | 240 | 495,000 | 2,400 |
| 1998-07-15 | 239 | 241 | 232 | 239 | 842,000 | 2,390 |
| 1998-07-14 | 236 | 238 | 233 | 238 | 910,000 | 2,380 |
| 1998-07-13 | 225 | 239 | 225 | 238 | 357,000 | 2,380 |
| 1998-07-10 | 240 | 240 | 227 | 235 | 1,655,000 | 2,350 |
| 1998-07-09 | 241 | 246 | 239 | 240 | 680,000 | 2,400 |
| 1998-07-08 | 244 | 250 | 240 | 240 | 1,271,000 | 2,400 |
| 1998-07-07 | 240 | 245 | 240 | 240 | 503,000 | 2,400 |
| 1998-07-06 | 244 | 246 | 240 | 240 | 518,000 | 2,400 |
| 1998-07-03 | 232 | 249 | 232 | 246 | 909,000 | 2,460 |
| 1998-07-02 | 254 | 255 | 234 | 234 | 2,116,000 | 2,340 |
| 1998-07-01 | 231 | 250 | 229 | 244 | 3,648,000 | 2,440 |
| 1998-06-30 | 213 | 226 | 211 | 224 | 2,086,000 | 2,240 |
| 1998-06-29 | 208 | 216 | 207 | 213 | 1,384,000 | 2,130 |
| 1998-06-26 | 210 | 210 | 205 | 206 | 1,277,000 | 2,060 |
| 1998-06-25 | 210 | 211 | 206 | 208 | 881,000 | 2,080 |
| 1998-06-24 | 212 | 213 | 208 | 210 | 750,000 | 2,100 |
| 1998-06-23 | 217 | 217 | 207 | 210 | 1,367,000 | 2,100 |
| 1998-06-22 | 213 | 217 | 213 | 216 | 353,000 | 2,160 |
| 1998-06-19 | 215 | 216 | 212 | 214 | 838,000 | 2,140 |
| 1998-06-18 | 221 | 221 | 218 | 220 | 1,807,000 | 2,200 |
| 1998-06-17 | 210 | 211 | 205 | 206 | 917,000 | 2,060 |
| 1998-06-16 | 211 | 213 | 207 | 211 | 1,201,000 | 2,110 |
| 1998-06-15 | 219 | 222 | 215 | 216 | 373,000 | 2,160 |
| 1998-06-12 | 221 | 230 | 217 | 224 | 2,478,000 | 2,240 |
| 1998-06-11 | 224 | 225 | 220 | 221 | 681,000 | 2,210 |
| 1998-06-10 | 226 | 229 | 224 | 225 | 428,000 | 2,250 |
| 1998-06-09 | 227 | 230 | 226 | 229 | 157,000 | 2,290 |
| 1998-06-08 | 229 | 230 | 227 | 229 | 569,000 | 2,290 |
| 1998-06-05 | 230 | 234 | 228 | 230 | 1,416,000 | 2,300 |
| 1998-06-04 | 225 | 230 | 224 | 229 | 777,000 | 2,290 |
| 1998-06-03 | 226 | 229 | 222 | 229 | 749,000 | 2,290 |
| 1998-06-02 | 226 | 229 | 223 | 229 | 272,000 | 2,290 |
| 1998-06-01 | 228 | 228 | 222 | 226 | 783,000 | 2,260 |
| 1998-05-29 | 223 | 233 | 221 | 233 | 512,000 | 2,330 |
| 1998-05-28 | 224 | 228 | 223 | 225 | 676,000 | 2,250 |
| 1998-05-27 | 226 | 227 | 224 | 225 | 776,000 | 2,250 |
| 1998-05-26 | 226 | 230 | 224 | 230 | 959,000 | 2,300 |
| 1998-05-25 | 230 | 234 | 228 | 228 | 1,052,000 | 2,280 |
| 1998-05-22 | 235 | 245 | 235 | 240 | 2,468,000 | 2,400 |
| 1998-05-21 | 221 | 235 | 221 | 231 | 1,698,000 | 2,310 |
| 1998-05-20 | 217 | 223 | 216 | 221 | 2,695,000 | 2,210 |
| 1998-05-19 | 213 | 214 | 211 | 214 | 787,000 | 2,140 |
| 1998-05-18 | 215 | 215 | 207 | 211 | 1,531,000 | 2,110 |
| 1998-05-15 | 211 | 215 | 209 | 213 | 1,255,000 | 2,130 |
| 1998-05-14 | 214 | 214 | 206 | 206 | 649,000 | 2,060 |
| 1998-05-13 | 212 | 213 | 206 | 213 | 1,061,000 | 2,130 |
| 1998-05-12 | 214 | 214 | 203 | 206 | 814,000 | 2,060 |
| 1998-05-11 | 215 | 216 | 210 | 214 | 855,000 | 2,140 |
| 1998-05-08 | 203 | 210 | 201 | 210 | 1,553,000 | 2,100 |
| 1998-05-07 | 201 | 207 | 200 | 201 | 1,232,000 | 2,010 |
| 1998-05-06 | 202 | 207 | 200 | 207 | 1,656,000 | 2,070 |
| 1998-05-01 | 205 | 207 | 200 | 202 | 797,000 | 2,020 |
| 1998-04-30 | 200 | 202 | 197 | 202 | 1,534,000 | 2,020 |
| 1998-04-28 | 198 | 203 | 196 | 200 | 1,668,000 | 2,000 |
| 1998-04-27 | 208 | 208 | 201 | 201 | 1,274,000 | 2,010 |
| 1998-04-24 | 207 | 216 | 206 | 208 | 1,536,000 | 2,080 |
| 1998-04-23 | 207 | 211 | 204 | 205 | 1,180,000 | 2,050 |
| 1998-04-22 | 208 | 208 | 203 | 207 | 1,647,000 | 2,070 |
| 1998-04-21 | 209 | 212 | 204 | 207 | 1,515,000 | 2,070 |
| 1998-04-20 | 211 | 212 | 206 | 209 | 1,345,000 | 2,090 |
| 1998-04-17 | 227 | 227 | 210 | 216 | 1,132,000 | 2,160 |
| 1998-04-16 | 238 | 238 | 228 | 229 | 1,314,000 | 2,290 |
| 1998-04-15 | 235 | 237 | 233 | 237 | 1,034,000 | 2,370 |
| 1998-04-14 | 233 | 235 | 228 | 235 | 717,000 | 2,350 |
| 1998-04-13 | 230 | 234 | 230 | 230 | 236,000 | 2,300 |
| 1998-04-10 | 240 | 240 | 230 | 232 | 521,000 | 2,320 |
| 1998-04-09 | 231 | 240 | 229 | 240 | 624,000 | 2,400 |
| 1998-04-08 | 227 | 234 | 223 | 231 | 1,110,000 | 2,310 |
| 1998-04-07 | 217 | 228 | 216 | 228 | 887,000 | 2,280 |
| 1998-04-06 | 210 | 216 | 205 | 214 | 1,535,000 | 2,140 |
| 1998-04-03 | 211 | 218 | 206 | 209 | 853,000 | 2,090 |
| 1998-04-02 | 215 | 219 | 195 | 206 | 1,962,000 | 2,060 |
| 1998-04-01 | 231 | 245 | 222 | 230 | 1,048,000 | 2,300 |
| 1998-03-31 | 242 | 245 | 231 | 240 | 1,502,000 | 2,400 |
| 1998-03-30 | 260 | 260 | 238 | 240 | 1,101,000 | 2,400 |
| 1998-03-27 | 260 | 265 | 245 | 245 | 1,117,000 | 2,450 |
| 1998-03-26 | 261 | 276 | 258 | 260 | 1,453,000 | 2,600 |
| 1998-03-25 | 262 | 268 | 255 | 260 | 1,401,000 | 2,600 |
| 1998-03-24 | 270 | 272 | 260 | 262 | 1,452,000 | 2,620 |
| 1998-03-23 | 287 | 289 | 271 | 276 | 1,373,000 | 2,760 |
| 1998-03-20 | 275 | 282 | 275 | 277 | 623,000 | 2,770 |
| 1998-03-19 | 278 | 285 | 271 | 285 | 1,296,000 | 2,850 |
| 1998-03-18 | 280 | 280 | 274 | 278 | 1,218,000 | 2,780 |
| 1998-03-17 | 276 | 285 | 275 | 285 | 2,121,000 | 2,850 |
| 1998-03-16 | 279 | 282 | 276 | 281 | 1,041,000 | 2,810 |
| 1998-03-13 | 275 | 289 | 275 | 289 | 2,332,000 | 2,890 |
| 1998-03-12 | 272 | 277 | 271 | 276 | 2,041,000 | 2,760 |
| 1998-03-11 | 285 | 288 | 276 | 280 | 3,277,000 | 2,800 |
| 1998-03-10 | 285 | 288 | 283 | 285 | 1,157,000 | 2,850 |
| 1998-03-09 | 295 | 297 | 288 | 289 | 1,383,000 | 2,890 |
| 1998-03-06 | 289 | 294 | 289 | 290 | 1,133,000 | 2,900 |
| 1998-03-05 | 289 | 298 | 286 | 298 | 1,521,000 | 2,980 |
| 1998-03-04 | 296 | 300 | 292 | 292 | 1,688,000 | 2,920 |
| 1998-03-03 | 291 | 295 | 285 | 293 | 1,263,000 | 2,930 |
| 1998-03-02 | 288 | 293 | 282 | 291 | 934,000 | 2,910 |
| 1998-02-27 | 274 | 288 | 274 | 288 | 894,000 | 2,880 |
| 1998-02-26 | 269 | 274 | 269 | 273 | 533,000 | 2,730 |
| 1998-02-25 | 270 | 274 | 264 | 269 | 1,101,000 | 2,690 |
| 1998-02-24 | 277 | 279 | 270 | 270 | 501,000 | 2,700 |
| 1998-02-23 | 282 | 287 | 279 | 279 | 668,000 | 2,790 |
| 1998-02-20 | 289 | 290 | 281 | 282 | 565,000 | 2,820 |
| 1998-02-19 | 284 | 293 | 280 | 289 | 894,000 | 2,890 |
| 1998-02-18 | 271 | 280 | 271 | 275 | 757,000 | 2,750 |
| 1998-02-17 | 272 | 275 | 270 | 272 | 577,000 | 2,720 |
| 1998-02-16 | 275 | 280 | 272 | 273 | 537,000 | 2,730 |
| 1998-02-13 | 297 | 297 | 280 | 284 | 902,000 | 2,840 |
| 1998-02-12 | 300 | 303 | 292 | 299 | 1,161,000 | 2,990 |
| 1998-02-10 | 285 | 297 | 280 | 297 | 935,000 | 2,970 |
| 1998-02-09 | 280 | 286 | 275 | 286 | 464,000 | 2,860 |
| 1998-02-06 | 276 | 282 | 276 | 279 | 571,000 | 2,790 |
| 1998-02-05 | 271 | 277 | 271 | 275 | 795,000 | 2,750 |
| 1998-02-04 | 280 | 280 | 272 | 274 | 587,000 | 2,740 |
| 1998-02-03 | 285 | 285 | 275 | 282 | 962,000 | 2,820 |
| 1998-02-02 | 275 | 276 | 265 | 270 | 886,000 | 2,700 |
| 1998-01-30 | 280 | 280 | 269 | 270 | 1,225,000 | 2,700 |
| 1998-01-29 | 280 | 281 | 270 | 271 | 789,000 | 2,710 |
| 1998-01-28 | 284 | 290 | 280 | 283 | 2,135,000 | 2,830 |
| 1998-01-27 | 262 | 286 | 259 | 279 | 1,607,000 | 2,790 |
| 1998-01-26 | 264 | 280 | 264 | 272 | 1,411,000 | 2,720 |
| 1998-01-23 | 246 | 259 | 245 | 259 | 1,118,000 | 2,590 |
| 1998-01-22 | 229 | 247 | 224 | 247 | 1,088,000 | 2,470 |
| 1998-01-21 | 220 | 230 | 220 | 229 | 2,139,000 | 2,290 |
| 1998-01-20 | 219 | 223 | 215 | 223 | 799,000 | 2,230 |
| 1998-01-19 | 228 | 233 | 221 | 224 | 1,381,000 | 2,240 |
| 1998-01-16 | 200 | 233 | 200 | 233 | 1,690,000 | 2,330 |
| 1998-01-14 | 198 | 204 | 196 | 203 | 1,766,000 | 2,030 |
| 1998-01-13 | 196 | 198 | 195 | 198 | 620,000 | 1,980 |
| 1998-01-12 | 199 | 201 | 195 | 195 | 662,000 | 1,950 |
| 1998-01-09 | 200 | 204 | 200 | 204 | 892,000 | 2,040 |
| 1998-01-08 | 202 | 212 | 202 | 202 | 1,009,000 | 2,020 |
| 1998-01-07 | 200 | 205 | 199 | 202 | 268,000 | 2,020 |
| 1998-01-06 | 205 | 205 | 195 | 200 | 507,000 | 2,000 |
| 1998-01-05 | 207 | 208 | 200 | 201 | 247,000 | 2,010 |
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
