7004 日立造船(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 85 | 87 | 85 | 87 | 1,592,000 | 870 |
| 2000-12-28 | 86 | 86 | 85 | 86 | 1,375,000 | 860 |
| 2000-12-27 | 85 | 86 | 85 | 86 | 1,175,000 | 860 |
| 2000-12-26 | 87 | 88 | 86 | 87 | 1,494,000 | 870 |
| 2000-12-25 | 87 | 88 | 85 | 87 | 2,769,000 | 870 |
| 2000-12-22 | 83 | 83 | 80 | 82 | 3,186,000 | 820 |
| 2000-12-21 | 82 | 83 | 80 | 80 | 4,002,000 | 800 |
| 2000-12-20 | 85 | 85 | 82 | 84 | 4,321,000 | 840 |
| 2000-12-19 | 91 | 92 | 86 | 86 | 2,141,000 | 860 |
| 2000-12-18 | 91 | 92 | 87 | 90 | 3,818,000 | 900 |
| 2000-12-15 | 95 | 96 | 93 | 94 | 3,072,000 | 940 |
| 2000-12-14 | 98 | 100 | 96 | 96 | 2,201,000 | 960 |
| 2000-12-13 | 103 | 104 | 95 | 100 | 3,329,000 | 1,000 |
| 2000-12-12 | 103 | 105 | 102 | 102 | 7,308,000 | 1,020 |
| 2000-12-11 | 103 | 104 | 102 | 102 | 1,297,000 | 1,020 |
| 2000-12-08 | 101 | 105 | 101 | 103 | 5,282,000 | 1,030 |
| 2000-12-07 | 103 | 104 | 102 | 102 | 2,404,000 | 1,020 |
| 2000-12-06 | 108 | 109 | 103 | 103 | 5,025,000 | 1,030 |
| 2000-12-05 | 108 | 109 | 106 | 108 | 5,554,000 | 1,080 |
| 2000-12-04 | 110 | 110 | 107 | 109 | 8,108,000 | 1,090 |
| 2000-12-01 | 104 | 107 | 104 | 106 | 8,129,000 | 1,060 |
| 2000-11-30 | 101 | 103 | 100 | 102 | 2,571,000 | 1,020 |
| 2000-11-29 | 103 | 103 | 100 | 102 | 2,470,000 | 1,020 |
| 2000-11-28 | 102 | 104 | 99 | 103 | 3,532,000 | 1,030 |
| 2000-11-27 | 107 | 107 | 98 | 102 | 5,041,000 | 1,020 |
| 2000-11-24 | 104 | 111 | 104 | 104 | 15,401,000 | 1,040 |
| 2000-11-22 | 91 | 100 | 90 | 100 | 8,158,000 | 1,000 |
| 2000-11-21 | 86 | 86 | 83 | 86 | 918,000 | 860 |
| 2000-11-20 | 82 | 86 | 82 | 86 | 1,161,000 | 860 |
| 2000-11-17 | 82 | 84 | 81 | 83 | 862,000 | 830 |
| 2000-11-16 | 83 | 85 | 82 | 82 | 584,000 | 820 |
| 2000-11-15 | 85 | 86 | 84 | 85 | 329,000 | 850 |
| 2000-11-14 | 84 | 85 | 83 | 84 | 508,000 | 840 |
| 2000-11-13 | 85 | 86 | 83 | 84 | 608,000 | 840 |
| 2000-11-10 | 84 | 87 | 83 | 86 | 1,144,000 | 860 |
| 2000-11-09 | 87 | 87 | 85 | 86 | 793,000 | 860 |
| 2000-11-08 | 86 | 88 | 85 | 87 | 538,000 | 870 |
| 2000-11-07 | 89 | 89 | 85 | 88 | 913,000 | 880 |
| 2000-11-06 | 84 | 88 | 83 | 88 | 1,971,000 | 880 |
| 2000-11-02 | 82 | 84 | 81 | 84 | 1,070,000 | 840 |
| 2000-11-01 | 83 | 83 | 80 | 81 | 1,155,000 | 810 |
| 2000-10-31 | 83 | 84 | 81 | 83 | 712,000 | 830 |
| 2000-10-30 | 85 | 85 | 80 | 82 | 980,000 | 820 |
| 2000-10-27 | 84 | 85 | 83 | 83 | 791,000 | 830 |
| 2000-10-26 | 86 | 87 | 82 | 85 | 1,188,000 | 850 |
| 2000-10-25 | 88 | 89 | 86 | 87 | 571,000 | 870 |
| 2000-10-24 | 86 | 88 | 86 | 88 | 865,000 | 880 |
| 2000-10-23 | 89 | 89 | 87 | 87 | 526,000 | 870 |
| 2000-10-20 | 90 | 90 | 87 | 88 | 677,000 | 880 |
| 2000-10-19 | 86 | 90 | 86 | 90 | 726,000 | 900 |
| 2000-10-18 | 89 | 90 | 87 | 88 | 865,000 | 880 |
| 2000-10-17 | 90 | 91 | 90 | 90 | 482,000 | 900 |
| 2000-10-16 | 93 | 93 | 90 | 90 | 832,000 | 900 |
| 2000-10-13 | 90 | 93 | 89 | 91 | 1,554,000 | 910 |
| 2000-10-12 | 94 | 97 | 94 | 95 | 1,166,000 | 950 |
| 2000-10-11 | 95 | 96 | 95 | 96 | 911,000 | 960 |
| 2000-10-10 | 96 | 97 | 96 | 96 | 912,000 | 960 |
| 2000-10-06 | 97 | 98 | 96 | 97 | 853,000 | 970 |
| 2000-10-05 | 100 | 100 | 97 | 99 | 1,772,000 | 990 |
| 2000-10-04 | 97 | 101 | 97 | 100 | 3,660,000 | 1,000 |
| 2000-10-03 | 96 | 98 | 95 | 98 | 1,852,000 | 980 |
| 2000-10-02 | 94 | 97 | 94 | 95 | 1,996,000 | 950 |
| 2000-09-29 | 94 | 95 | 93 | 94 | 1,291,000 | 940 |
| 2000-09-28 | 94 | 95 | 93 | 93 | 924,000 | 930 |
| 2000-09-27 | 94 | 95 | 92 | 93 | 1,662,000 | 930 |
| 2000-09-26 | 93 | 94 | 91 | 92 | 659,000 | 920 |
| 2000-09-25 | 91 | 93 | 91 | 93 | 712,000 | 930 |
| 2000-09-22 | 91 | 93 | 91 | 93 | 611,000 | 930 |
| 2000-09-21 | 93 | 94 | 92 | 94 | 1,306,000 | 940 |
| 2000-09-20 | 88 | 94 | 88 | 94 | 2,048,000 | 940 |
| 2000-09-19 | 88 | 88 | 87 | 88 | 899,000 | 880 |
| 2000-09-18 | 88 | 89 | 87 | 88 | 682,000 | 880 |
| 2000-09-14 | 89 | 90 | 88 | 88 | 915,000 | 880 |
| 2000-09-13 | 88 | 89 | 88 | 89 | 577,000 | 890 |
| 2000-09-12 | 88 | 88 | 87 | 88 | 953,000 | 880 |
| 2000-09-11 | 90 | 90 | 88 | 88 | 1,036,000 | 880 |
| 2000-09-08 | 89 | 90 | 88 | 90 | 2,310,000 | 900 |
| 2000-09-07 | 88 | 89 | 88 | 88 | 532,000 | 880 |
| 2000-09-06 | 88 | 91 | 88 | 88 | 1,596,000 | 880 |
| 2000-09-05 | 91 | 92 | 88 | 92 | 1,694,000 | 920 |
| 2000-09-04 | 92 | 94 | 91 | 91 | 1,020,000 | 910 |
| 2000-09-01 | 93 | 94 | 91 | 93 | 1,890,000 | 930 |
| 2000-08-31 | 94 | 95 | 93 | 94 | 803,000 | 940 |
| 2000-08-30 | 95 | 96 | 93 | 94 | 901,000 | 940 |
| 2000-08-29 | 95 | 98 | 94 | 96 | 2,032,000 | 960 |
| 2000-08-28 | 96 | 97 | 93 | 94 | 1,271,000 | 940 |
| 2000-08-25 | 97 | 97 | 96 | 97 | 1,094,000 | 970 |
| 2000-08-24 | 96 | 97 | 95 | 97 | 739,000 | 970 |
| 2000-08-23 | 97 | 97 | 95 | 97 | 561,000 | 970 |
| 2000-08-22 | 96 | 97 | 95 | 97 | 802,000 | 970 |
| 2000-08-21 | 96 | 96 | 95 | 96 | 647,000 | 960 |
| 2000-08-18 | 94 | 96 | 94 | 96 | 871,000 | 960 |
| 2000-08-17 | 95 | 96 | 94 | 95 | 1,306,000 | 950 |
| 2000-08-16 | 96 | 96 | 94 | 96 | 937,000 | 960 |
| 2000-08-15 | 94 | 96 | 94 | 96 | 662,000 | 960 |
| 2000-08-14 | 97 | 97 | 93 | 95 | 1,041,000 | 950 |
| 2000-08-11 | 95 | 97 | 94 | 97 | 1,372,000 | 970 |
| 2000-08-10 | 94 | 96 | 92 | 92 | 921,000 | 920 |
| 2000-08-09 | 94 | 94 | 92 | 94 | 917,000 | 940 |
| 2000-08-08 | 97 | 97 | 94 | 94 | 1,101,000 | 940 |
| 2000-08-07 | 95 | 98 | 95 | 97 | 767,000 | 970 |
| 2000-08-04 | 94 | 97 | 94 | 97 | 1,152,000 | 970 |
| 2000-08-03 | 96 | 96 | 92 | 93 | 922,000 | 930 |
| 2000-08-02 | 98 | 98 | 95 | 96 | 469,000 | 960 |
| 2000-08-01 | 94 | 100 | 93 | 99 | 1,908,000 | 990 |
| 2000-07-31 | 95 | 96 | 91 | 93 | 1,417,000 | 930 |
| 2000-07-28 | 97 | 98 | 95 | 96 | 1,321,000 | 960 |
| 2000-07-27 | 100 | 100 | 96 | 98 | 1,324,000 | 980 |
| 2000-07-26 | 99 | 102 | 99 | 99 | 985,000 | 990 |
| 2000-07-25 | 96 | 100 | 95 | 100 | 1,332,000 | 1,000 |
| 2000-07-24 | 100 | 101 | 96 | 96 | 1,194,000 | 960 |
| 2000-07-21 | 102 | 103 | 101 | 102 | 1,266,000 | 1,020 |
| 2000-07-19 | 101 | 103 | 100 | 103 | 1,858,000 | 1,030 |
| 2000-07-18 | 105 | 105 | 101 | 103 | 1,645,000 | 1,030 |
| 2000-07-17 | 102 | 108 | 102 | 105 | 3,154,000 | 1,050 |
| 2000-07-14 | 104 | 104 | 101 | 102 | 4,810,000 | 1,020 |
| 2000-07-13 | 110 | 110 | 105 | 106 | 4,691,000 | 1,060 |
| 2000-07-12 | 114 | 115 | 111 | 112 | 3,173,000 | 1,120 |
| 2000-07-11 | 116 | 117 | 113 | 115 | 4,319,000 | 1,150 |
| 2000-07-10 | 110 | 118 | 109 | 115 | 13,516,000 | 1,150 |
| 2000-07-07 | 107 | 108 | 105 | 106 | 2,138,000 | 1,060 |
| 2000-07-06 | 106 | 107 | 105 | 107 | 1,932,000 | 1,070 |
| 2000-07-05 | 106 | 109 | 105 | 108 | 5,557,000 | 1,080 |
| 2000-07-04 | 106 | 107 | 104 | 105 | 8,669,000 | 1,050 |
| 2000-07-03 | 100 | 106 | 100 | 106 | 11,279,000 | 1,060 |
| 2000-06-30 | 95 | 98 | 94 | 96 | 2,803,000 | 960 |
| 2000-06-29 | 95 | 95 | 93 | 93 | 1,838,000 | 930 |
| 2000-06-28 | 94 | 95 | 94 | 94 | 1,255,000 | 940 |
| 2000-06-27 | 95 | 95 | 93 | 93 | 1,569,000 | 930 |
| 2000-06-26 | 94 | 95 | 93 | 93 | 1,251,000 | 930 |
| 2000-06-23 | 92 | 94 | 92 | 94 | 1,035,000 | 940 |
| 2000-06-22 | 94 | 95 | 92 | 92 | 1,763,000 | 920 |
| 2000-06-21 | 96 | 97 | 93 | 95 | 2,497,000 | 950 |
| 2000-06-20 | 96 | 96 | 95 | 96 | 2,310,000 | 960 |
| 2000-06-19 | 95 | 96 | 95 | 96 | 2,764,000 | 960 |
| 2000-06-16 | 96 | 97 | 95 | 96 | 2,764,000 | 960 |
| 2000-06-15 | 99 | 100 | 95 | 95 | 5,057,000 | 950 |
| 2000-06-14 | 100 | 100 | 95 | 96 | 4,820,000 | 960 |
| 2000-06-13 | 94 | 100 | 94 | 95 | 8,754,000 | 950 |
| 2000-06-12 | 91 | 95 | 91 | 94 | 2,389,000 | 940 |
| 2000-06-09 | 90 | 92 | 90 | 92 | 3,008,000 | 920 |
| 2000-06-08 | 90 | 92 | 90 | 92 | 954,000 | 920 |
| 2000-06-07 | 90 | 91 | 90 | 91 | 1,770,000 | 910 |
| 2000-06-06 | 90 | 92 | 90 | 91 | 1,496,000 | 910 |
| 2000-06-05 | 91 | 92 | 90 | 92 | 1,394,000 | 920 |
| 2000-06-02 | 91 | 91 | 90 | 91 | 1,515,000 | 910 |
| 2000-06-01 | 90 | 91 | 89 | 91 | 1,714,000 | 910 |
| 2000-05-31 | 90 | 92 | 90 | 90 | 2,002,000 | 900 |
| 2000-05-30 | 89 | 90 | 88 | 89 | 1,789,000 | 890 |
| 2000-05-29 | 91 | 91 | 89 | 90 | 1,345,000 | 900 |
| 2000-05-26 | 94 | 94 | 91 | 91 | 2,125,000 | 910 |
| 2000-05-25 | 94 | 96 | 93 | 95 | 6,940,000 | 950 |
| 2000-05-24 | 92 | 93 | 91 | 92 | 1,902,000 | 920 |
| 2000-05-23 | 93 | 94 | 90 | 92 | 3,621,000 | 920 |
| 2000-05-22 | 91 | 93 | 90 | 93 | 3,550,000 | 930 |
| 2000-05-19 | 92 | 93 | 90 | 91 | 2,335,000 | 910 |
| 2000-05-18 | 93 | 95 | 90 | 93 | 6,005,000 | 930 |
| 2000-05-17 | 89 | 96 | 88 | 95 | 15,957,000 | 950 |
| 2000-05-16 | 85 | 89 | 84 | 88 | 4,376,000 | 880 |
| 2000-05-15 | 81 | 84 | 80 | 83 | 1,018,000 | 830 |
| 2000-05-12 | 82 | 82 | 80 | 81 | 1,741,000 | 810 |
| 2000-05-11 | 83 | 84 | 81 | 82 | 1,461,000 | 820 |
| 2000-05-10 | 77 | 84 | 77 | 84 | 2,635,000 | 840 |
| 2000-05-09 | 78 | 78 | 77 | 77 | 726,000 | 770 |
| 2000-05-08 | 77 | 78 | 75 | 76 | 738,000 | 760 |
| 2000-05-02 | 77 | 77 | 75 | 75 | 2,145,000 | 750 |
| 2000-05-01 | 76 | 77 | 75 | 77 | 1,454,000 | 770 |
| 2000-04-28 | 76 | 77 | 75 | 75 | 1,603,000 | 750 |
| 2000-04-27 | 76 | 77 | 75 | 75 | 1,739,000 | 750 |
| 2000-04-26 | 77 | 79 | 75 | 75 | 1,700,000 | 750 |
| 2000-04-25 | 80 | 81 | 75 | 75 | 1,790,000 | 750 |
| 2000-04-24 | 80 | 82 | 78 | 81 | 2,845,000 | 810 |
| 2000-04-21 | 80 | 81 | 70 | 70 | 3,246,000 | 700 |
| 2000-04-20 | 82 | 83 | 80 | 80 | 1,470,000 | 800 |
| 2000-04-19 | 85 | 85 | 82 | 82 | 1,506,000 | 820 |
| 2000-04-18 | 89 | 89 | 83 | 85 | 2,096,000 | 850 |
| 2000-04-17 | 75 | 87 | 75 | 84 | 3,292,000 | 840 |
| 2000-04-14 | 90 | 90 | 89 | 90 | 2,128,000 | 900 |
| 2000-04-13 | 91 | 91 | 89 | 90 | 1,218,000 | 900 |
| 2000-04-12 | 90 | 91 | 89 | 91 | 1,097,000 | 910 |
| 2000-04-11 | 91 | 91 | 89 | 89 | 1,177,000 | 890 |
| 2000-04-10 | 90 | 91 | 89 | 89 | 2,322,000 | 890 |
| 2000-04-07 | 89 | 90 | 88 | 89 | 2,482,000 | 890 |
| 2000-04-06 | 89 | 90 | 88 | 88 | 1,786,000 | 880 |
| 2000-04-05 | 90 | 91 | 89 | 89 | 1,915,000 | 890 |
| 2000-04-04 | 91 | 92 | 90 | 90 | 1,937,000 | 900 |
| 2000-04-03 | 91 | 92 | 90 | 90 | 1,711,000 | 900 |
| 2000-03-31 | 91 | 92 | 90 | 92 | 1,723,000 | 920 |
| 2000-03-30 | 93 | 93 | 91 | 91 | 1,525,000 | 910 |
| 2000-03-29 | 93 | 94 | 92 | 93 | 1,220,000 | 930 |
| 2000-03-28 | 94 | 94 | 90 | 91 | 1,044,000 | 910 |
| 2000-03-27 | 87 | 94 | 87 | 94 | 1,908,000 | 940 |
| 2000-03-24 | 92 | 93 | 89 | 91 | 2,940,000 | 910 |
| 2000-03-23 | 95 | 95 | 93 | 93 | 3,760,000 | 930 |
| 2000-03-22 | 95 | 97 | 92 | 94 | 6,443,000 | 940 |
| 2000-03-21 | 98 | 98 | 91 | 91 | 11,752,000 | 910 |
| 2000-03-17 | 82 | 83 | 82 | 83 | 1,306,000 | 830 |
| 2000-03-16 | 83 | 83 | 81 | 81 | 2,039,000 | 810 |
| 2000-03-15 | 82 | 83 | 81 | 83 | 2,391,000 | 830 |
| 2000-03-14 | 82 | 83 | 80 | 82 | 2,401,000 | 820 |
| 2000-03-13 | 81 | 83 | 80 | 80 | 4,182,000 | 800 |
| 2000-03-10 | 76 | 79 | 75 | 79 | 4,921,000 | 790 |
| 2000-03-09 | 73 | 76 | 72 | 75 | 2,318,000 | 750 |
| 2000-03-08 | 71 | 73 | 70 | 73 | 1,245,000 | 730 |
| 2000-03-07 | 73 | 74 | 71 | 72 | 2,251,000 | 720 |
| 2000-03-06 | 66 | 73 | 66 | 73 | 3,851,000 | 730 |
| 2000-03-03 | 66 | 67 | 65 | 67 | 1,984,000 | 670 |
| 2000-03-02 | 68 | 68 | 65 | 65 | 3,606,000 | 650 |
| 2000-03-01 | 67 | 68 | 66 | 67 | 1,769,000 | 670 |
| 2000-02-29 | 66 | 68 | 66 | 66 | 1,976,000 | 660 |
| 2000-02-28 | 68 | 68 | 66 | 67 | 1,403,000 | 670 |
| 2000-02-25 | 68 | 68 | 65 | 66 | 3,343,000 | 660 |
| 2000-02-24 | 67 | 69 | 66 | 67 | 2,745,000 | 670 |
| 2000-02-23 | 66 | 68 | 66 | 67 | 2,408,000 | 670 |
| 2000-02-22 | 67 | 67 | 66 | 66 | 1,748,000 | 660 |
| 2000-02-21 | 70 | 70 | 66 | 66 | 3,865,000 | 660 |
| 2000-02-18 | 68 | 71 | 68 | 70 | 1,906,000 | 700 |
| 2000-02-17 | 70 | 72 | 68 | 68 | 4,254,000 | 680 |
| 2000-02-16 | 73 | 74 | 69 | 69 | 5,856,000 | 690 |
| 2000-02-15 | 73 | 75 | 72 | 73 | 2,351,000 | 730 |
| 2000-02-14 | 75 | 76 | 73 | 73 | 3,463,000 | 730 |
| 2000-02-10 | 76 | 77 | 75 | 76 | 2,363,000 | 760 |
| 2000-02-09 | 76 | 77 | 74 | 75 | 4,652,000 | 750 |
| 2000-02-08 | 80 | 80 | 76 | 77 | 3,261,000 | 770 |
| 2000-02-07 | 79 | 81 | 76 | 79 | 3,548,000 | 790 |
| 2000-02-04 | 79 | 80 | 74 | 75 | 4,941,000 | 750 |
| 2000-02-03 | 80 | 80 | 79 | 79 | 1,238,000 | 790 |
| 2000-02-02 | 81 | 81 | 79 | 79 | 2,193,000 | 790 |
| 2000-02-01 | 80 | 83 | 79 | 81 | 1,287,000 | 810 |
| 2000-01-31 | 79 | 81 | 79 | 79 | 2,011,000 | 790 |
| 2000-01-28 | 80 | 83 | 80 | 81 | 2,415,000 | 810 |
| 2000-01-27 | 85 | 87 | 79 | 79 | 2,576,000 | 790 |
| 2000-01-26 | 88 | 89 | 87 | 87 | 1,204,000 | 870 |
| 2000-01-25 | 89 | 90 | 87 | 89 | 2,729,000 | 890 |
| 2000-01-24 | 89 | 89 | 87 | 89 | 3,160,000 | 890 |
| 2000-01-21 | 86 | 87 | 85 | 87 | 1,842,000 | 870 |
| 2000-01-20 | 88 | 88 | 86 | 86 | 4,397,000 | 860 |
| 2000-01-19 | 90 | 93 | 88 | 88 | 11,415,000 | 880 |
| 2000-01-18 | 90 | 90 | 85 | 88 | 3,706,000 | 880 |
| 2000-01-17 | 81 | 92 | 80 | 92 | 3,553,000 | 920 |
| 2000-01-14 | 79 | 81 | 77 | 79 | 3,240,000 | 790 |
| 2000-01-13 | 78 | 78 | 77 | 77 | 1,467,000 | 770 |
| 2000-01-12 | 78 | 79 | 77 | 77 | 1,225,000 | 770 |
| 2000-01-11 | 78 | 79 | 76 | 77 | 2,092,000 | 770 |
| 2000-01-07 | 76 | 77 | 76 | 77 | 1,116,000 | 770 |
| 2000-01-06 | 76 | 77 | 75 | 76 | 1,682,000 | 760 |
| 2000-01-05 | 76 | 77 | 75 | 76 | 1,497,000 | 760 |
| 2000-01-04 | 76 | 77 | 75 | 75 | 1,029,000 | 750 |
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
