7004 日立造船(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 60 | 62 | 60 | 61 | 1,048,000 | 610 |
| 2001-12-27 | 61 | 62 | 59 | 62 | 1,276,000 | 620 |
| 2001-12-26 | 62 | 63 | 61 | 61 | 897,000 | 610 |
| 2001-12-25 | 63 | 63 | 61 | 62 | 1,604,000 | 620 |
| 2001-12-21 | 61 | 62 | 60 | 62 | 3,151,000 | 620 |
| 2001-12-20 | 57 | 60 | 56 | 59 | 2,188,000 | 590 |
| 2001-12-19 | 55 | 57 | 55 | 56 | 2,892,000 | 560 |
| 2001-12-18 | 56 | 58 | 55 | 55 | 2,327,000 | 550 |
| 2001-12-17 | 57 | 58 | 56 | 56 | 2,096,000 | 560 |
| 2001-12-14 | 60 | 60 | 56 | 59 | 7,684,000 | 590 |
| 2001-12-13 | 62 | 62 | 58 | 60 | 2,394,000 | 600 |
| 2001-12-12 | 55 | 61 | 55 | 60 | 3,091,000 | 600 |
| 2001-12-11 | 56 | 58 | 55 | 55 | 2,901,000 | 550 |
| 2001-12-10 | 61 | 62 | 58 | 58 | 4,600,000 | 580 |
| 2001-12-07 | 66 | 67 | 60 | 60 | 6,803,000 | 600 |
| 2001-12-06 | 70 | 71 | 66 | 66 | 3,183,000 | 660 |
| 2001-12-05 | 72 | 72 | 66 | 71 | 5,284,000 | 710 |
| 2001-12-04 | 73 | 74 | 71 | 71 | 3,264,000 | 710 |
| 2001-12-03 | 79 | 79 | 74 | 74 | 1,724,000 | 740 |
| 2001-11-30 | 76 | 77 | 75 | 75 | 1,257,000 | 750 |
| 2001-11-29 | 75 | 77 | 75 | 77 | 1,004,000 | 770 |
| 2001-11-28 | 77 | 78 | 76 | 77 | 1,049,000 | 770 |
| 2001-11-27 | 82 | 82 | 79 | 79 | 987,000 | 790 |
| 2001-11-26 | 80 | 82 | 79 | 82 | 1,086,000 | 820 |
| 2001-11-22 | 79 | 79 | 78 | 79 | 701,000 | 790 |
| 2001-11-21 | 77 | 79 | 76 | 79 | 1,156,000 | 790 |
| 2001-11-20 | 77 | 77 | 75 | 76 | 1,506,000 | 760 |
| 2001-11-19 | 75 | 78 | 74 | 75 | 2,561,000 | 750 |
| 2001-11-16 | 75 | 79 | 75 | 76 | 1,455,000 | 760 |
| 2001-11-15 | 75 | 80 | 75 | 80 | 1,366,000 | 800 |
| 2001-11-14 | 77 | 77 | 75 | 75 | 1,447,000 | 750 |
| 2001-11-13 | 77 | 78 | 75 | 77 | 1,344,000 | 770 |
| 2001-11-12 | 78 | 79 | 77 | 77 | 1,002,000 | 770 |
| 2001-11-09 | 80 | 81 | 78 | 78 | 1,470,000 | 780 |
| 2001-11-08 | 80 | 81 | 79 | 81 | 1,440,000 | 810 |
| 2001-11-07 | 82 | 83 | 80 | 80 | 1,557,000 | 800 |
| 2001-11-06 | 82 | 83 | 81 | 82 | 994,000 | 820 |
| 2001-11-05 | 82 | 83 | 81 | 83 | 885,000 | 830 |
| 2001-11-02 | 83 | 83 | 81 | 82 | 1,156,000 | 820 |
| 2001-11-01 | 84 | 84 | 81 | 81 | 1,023,000 | 810 |
| 2001-10-31 | 85 | 85 | 83 | 83 | 642,000 | 830 |
| 2001-10-30 | 85 | 86 | 84 | 85 | 1,179,000 | 850 |
| 2001-10-29 | 87 | 89 | 85 | 85 | 1,768,000 | 850 |
| 2001-10-26 | 86 | 87 | 85 | 86 | 1,575,000 | 860 |
| 2001-10-25 | 86 | 87 | 85 | 87 | 1,439,000 | 870 |
| 2001-10-24 | 85 | 86 | 83 | 85 | 2,243,000 | 850 |
| 2001-10-23 | 84 | 86 | 84 | 86 | 2,673,000 | 860 |
| 2001-10-22 | 82 | 84 | 81 | 83 | 1,555,000 | 830 |
| 2001-10-19 | 81 | 82 | 80 | 82 | 1,068,000 | 820 |
| 2001-10-18 | 81 | 83 | 81 | 81 | 1,058,000 | 810 |
| 2001-10-17 | 83 | 83 | 82 | 82 | 1,091,000 | 820 |
| 2001-10-16 | 83 | 84 | 82 | 84 | 1,401,000 | 840 |
| 2001-10-15 | 83 | 83 | 82 | 83 | 477,000 | 830 |
| 2001-10-12 | 84 | 84 | 81 | 83 | 2,082,000 | 830 |
| 2001-10-11 | 83 | 83 | 81 | 83 | 1,056,000 | 830 |
| 2001-10-10 | 81 | 83 | 80 | 80 | 863,000 | 800 |
| 2001-10-09 | 84 | 84 | 81 | 83 | 867,000 | 830 |
| 2001-10-05 | 85 | 85 | 83 | 84 | 911,000 | 840 |
| 2001-10-04 | 86 | 87 | 85 | 85 | 1,184,000 | 850 |
| 2001-10-03 | 89 | 89 | 84 | 85 | 1,563,000 | 850 |
| 2001-10-02 | 88 | 89 | 85 | 88 | 1,311,000 | 880 |
| 2001-10-01 | 83 | 88 | 83 | 88 | 1,901,000 | 880 |
| 2001-09-28 | 83 | 85 | 82 | 85 | 1,386,000 | 850 |
| 2001-09-27 | 80 | 83 | 79 | 83 | 1,307,000 | 830 |
| 2001-09-26 | 80 | 81 | 79 | 81 | 1,448,000 | 810 |
| 2001-09-25 | 86 | 86 | 77 | 79 | 2,924,000 | 790 |
| 2001-09-21 | 76 | 77 | 75 | 75 | 4,684,000 | 750 |
| 2001-09-20 | 82 | 83 | 79 | 79 | 4,048,000 | 790 |
| 2001-09-19 | 86 | 87 | 83 | 83 | 2,737,000 | 830 |
| 2001-09-18 | 86 | 88 | 85 | 86 | 2,250,000 | 860 |
| 2001-09-17 | 87 | 87 | 81 | 81 | 1,898,000 | 810 |
| 2001-09-14 | 86 | 89 | 85 | 88 | 4,917,000 | 880 |
| 2001-09-13 | 84 | 86 | 80 | 85 | 4,532,000 | 850 |
| 2001-09-12 | 73 | 86 | 73 | 80 | 6,233,000 | 800 |
| 2001-09-11 | 87 | 89 | 85 | 88 | 2,721,000 | 880 |
| 2001-09-10 | 88 | 89 | 86 | 88 | 2,212,000 | 880 |
| 2001-09-07 | 91 | 92 | 89 | 91 | 2,858,000 | 910 |
| 2001-09-06 | 92 | 95 | 91 | 94 | 2,547,000 | 940 |
| 2001-09-05 | 96 | 96 | 90 | 91 | 4,409,000 | 910 |
| 2001-09-04 | 97 | 98 | 95 | 97 | 1,741,000 | 970 |
| 2001-09-03 | 100 | 101 | 96 | 100 | 2,216,000 | 1,000 |
| 2001-08-31 | 98 | 101 | 97 | 100 | 2,408,000 | 1,000 |
| 2001-08-30 | 101 | 103 | 98 | 101 | 3,276,000 | 1,010 |
| 2001-08-29 | 109 | 109 | 105 | 105 | 2,936,000 | 1,050 |
| 2001-08-28 | 116 | 116 | 110 | 112 | 3,318,000 | 1,120 |
| 2001-08-27 | 116 | 117 | 113 | 117 | 4,658,000 | 1,170 |
| 2001-08-24 | 117 | 119 | 114 | 115 | 9,807,000 | 1,150 |
| 2001-08-23 | 112 | 116 | 109 | 115 | 19,152,000 | 1,150 |
| 2001-08-22 | 106 | 111 | 105 | 108 | 6,049,000 | 1,080 |
| 2001-08-21 | 105 | 106 | 103 | 103 | 993,000 | 1,030 |
| 2001-08-20 | 104 | 106 | 103 | 104 | 1,432,000 | 1,040 |
| 2001-08-17 | 105 | 108 | 103 | 106 | 3,988,000 | 1,060 |
| 2001-08-16 | 106 | 108 | 102 | 102 | 5,954,000 | 1,020 |
| 2001-08-15 | 100 | 107 | 98 | 106 | 4,720,000 | 1,060 |
| 2001-08-14 | 93 | 100 | 93 | 99 | 1,601,000 | 990 |
| 2001-08-13 | 96 | 96 | 93 | 94 | 641,000 | 940 |
| 2001-08-10 | 96 | 97 | 95 | 96 | 1,364,000 | 960 |
| 2001-08-09 | 97 | 98 | 96 | 96 | 1,392,000 | 960 |
| 2001-08-08 | 101 | 103 | 99 | 100 | 3,527,000 | 1,000 |
| 2001-08-07 | 96 | 102 | 96 | 102 | 1,846,000 | 1,020 |
| 2001-08-06 | 96 | 98 | 96 | 97 | 540,000 | 970 |
| 2001-08-03 | 98 | 100 | 97 | 97 | 1,047,000 | 970 |
| 2001-08-02 | 95 | 98 | 94 | 98 | 1,281,000 | 980 |
| 2001-08-01 | 96 | 96 | 92 | 95 | 1,003,000 | 950 |
| 2001-07-31 | 92 | 95 | 92 | 95 | 1,167,000 | 950 |
| 2001-07-30 | 94 | 96 | 91 | 92 | 1,210,000 | 920 |
| 2001-07-27 | 95 | 97 | 94 | 94 | 1,814,000 | 940 |
| 2001-07-26 | 93 | 95 | 92 | 93 | 1,255,000 | 930 |
| 2001-07-25 | 90 | 94 | 90 | 93 | 2,256,000 | 930 |
| 2001-07-24 | 88 | 93 | 88 | 93 | 1,800,000 | 930 |
| 2001-07-23 | 92 | 92 | 86 | 90 | 2,108,000 | 900 |
| 2001-07-19 | 93 | 94 | 91 | 92 | 2,441,000 | 920 |
| 2001-07-18 | 99 | 100 | 95 | 96 | 1,608,000 | 960 |
| 2001-07-17 | 102 | 102 | 98 | 98 | 2,049,000 | 980 |
| 2001-07-16 | 103 | 104 | 102 | 103 | 990,000 | 1,030 |
| 2001-07-13 | 105 | 106 | 103 | 104 | 1,697,000 | 1,040 |
| 2001-07-12 | 102 | 105 | 102 | 104 | 1,258,000 | 1,040 |
| 2001-07-11 | 105 | 106 | 102 | 102 | 1,565,000 | 1,020 |
| 2001-07-10 | 105 | 108 | 105 | 106 | 1,696,000 | 1,060 |
| 2001-07-09 | 105 | 107 | 105 | 106 | 1,912,000 | 1,060 |
| 2001-07-06 | 111 | 111 | 108 | 108 | 1,524,000 | 1,080 |
| 2001-07-05 | 107 | 112 | 106 | 111 | 1,719,000 | 1,110 |
| 2001-07-04 | 112 | 113 | 108 | 108 | 2,663,000 | 1,080 |
| 2001-07-03 | 112 | 113 | 111 | 112 | 2,086,000 | 1,120 |
| 2001-07-02 | 116 | 116 | 112 | 113 | 2,515,000 | 1,130 |
| 2001-06-29 | 118 | 118 | 115 | 118 | 2,798,000 | 1,180 |
| 2001-06-28 | 118 | 118 | 113 | 115 | 2,927,000 | 1,150 |
| 2001-06-27 | 120 | 121 | 117 | 118 | 3,243,000 | 1,180 |
| 2001-06-26 | 118 | 122 | 117 | 120 | 4,750,000 | 1,200 |
| 2001-06-25 | 122 | 123 | 118 | 120 | 5,118,000 | 1,200 |
| 2001-06-22 | 114 | 120 | 113 | 120 | 5,621,000 | 1,200 |
| 2001-06-21 | 113 | 115 | 112 | 114 | 1,946,000 | 1,140 |
| 2001-06-20 | 111 | 113 | 110 | 112 | 1,629,000 | 1,120 |
| 2001-06-19 | 114 | 115 | 111 | 112 | 2,076,000 | 1,120 |
| 2001-06-18 | 115 | 117 | 112 | 114 | 3,668,000 | 1,140 |
| 2001-06-15 | 109 | 114 | 108 | 114 | 4,322,000 | 1,140 |
| 2001-06-14 | 107 | 112 | 106 | 112 | 2,372,000 | 1,120 |
| 2001-06-13 | 105 | 108 | 105 | 106 | 1,425,000 | 1,060 |
| 2001-06-12 | 109 | 109 | 105 | 105 | 1,846,000 | 1,050 |
| 2001-06-11 | 112 | 113 | 108 | 109 | 1,672,000 | 1,090 |
| 2001-06-08 | 113 | 115 | 111 | 114 | 5,341,000 | 1,140 |
| 2001-06-07 | 106 | 110 | 105 | 110 | 2,098,000 | 1,100 |
| 2001-06-06 | 106 | 107 | 105 | 107 | 1,087,000 | 1,070 |
| 2001-06-05 | 105 | 106 | 104 | 105 | 1,134,000 | 1,050 |
| 2001-06-04 | 108 | 108 | 105 | 106 | 713,000 | 1,060 |
| 2001-06-01 | 106 | 109 | 106 | 108 | 2,176,000 | 1,080 |
| 2001-05-31 | 106 | 107 | 104 | 106 | 2,296,000 | 1,060 |
| 2001-05-30 | 110 | 110 | 106 | 107 | 1,747,000 | 1,070 |
| 2001-05-29 | 107 | 110 | 107 | 109 | 1,245,000 | 1,090 |
| 2001-05-28 | 111 | 112 | 108 | 110 | 2,076,000 | 1,100 |
| 2001-05-25 | 114 | 115 | 113 | 113 | 1,434,000 | 1,130 |
| 2001-05-24 | 117 | 118 | 113 | 113 | 3,734,000 | 1,130 |
| 2001-05-23 | 117 | 120 | 117 | 118 | 2,996,000 | 1,180 |
| 2001-05-22 | 119 | 120 | 117 | 117 | 1,466,000 | 1,170 |
| 2001-05-21 | 118 | 121 | 117 | 118 | 3,715,000 | 1,180 |
| 2001-05-18 | 116 | 119 | 115 | 116 | 1,967,000 | 1,160 |
| 2001-05-17 | 119 | 120 | 115 | 116 | 1,565,000 | 1,160 |
| 2001-05-16 | 119 | 121 | 117 | 117 | 2,636,000 | 1,170 |
| 2001-05-15 | 115 | 120 | 113 | 118 | 2,222,000 | 1,180 |
| 2001-05-14 | 120 | 121 | 117 | 117 | 1,918,000 | 1,170 |
| 2001-05-11 | 124 | 124 | 121 | 123 | 5,145,000 | 1,230 |
| 2001-05-10 | 118 | 124 | 117 | 121 | 11,125,000 | 1,210 |
| 2001-05-09 | 110 | 117 | 108 | 117 | 4,810,000 | 1,170 |
| 2001-05-08 | 118 | 118 | 112 | 114 | 5,573,000 | 1,140 |
| 2001-05-07 | 125 | 127 | 120 | 120 | 3,813,000 | 1,200 |
| 2001-05-02 | 127 | 128 | 124 | 127 | 3,997,000 | 1,270 |
| 2001-05-01 | 125 | 127 | 124 | 127 | 4,424,000 | 1,270 |
| 2001-04-27 | 126 | 127 | 123 | 124 | 4,619,000 | 1,240 |
| 2001-04-26 | 130 | 131 | 126 | 126 | 8,893,000 | 1,260 |
| 2001-04-25 | 124 | 130 | 123 | 130 | 12,065,000 | 1,300 |
| 2001-04-24 | 127 | 128 | 123 | 125 | 11,771,000 | 1,250 |
| 2001-04-23 | 120 | 128 | 118 | 128 | 38,078,000 | 1,280 |
| 2001-04-20 | 107 | 118 | 107 | 118 | 25,002,000 | 1,180 |
| 2001-04-19 | 110 | 111 | 106 | 107 | 2,957,000 | 1,070 |
| 2001-04-18 | 108 | 110 | 108 | 110 | 2,285,000 | 1,100 |
| 2001-04-17 | 112 | 113 | 108 | 110 | 4,274,000 | 1,100 |
| 2001-04-16 | 108 | 113 | 108 | 113 | 10,929,000 | 1,130 |
| 2001-04-13 | 107 | 108 | 106 | 108 | 3,115,000 | 1,080 |
| 2001-04-12 | 109 | 109 | 106 | 107 | 4,499,000 | 1,070 |
| 2001-04-11 | 106 | 109 | 104 | 109 | 6,998,000 | 1,090 |
| 2001-04-10 | 105 | 106 | 103 | 105 | 5,091,000 | 1,050 |
| 2001-04-09 | 102 | 105 | 102 | 105 | 4,371,000 | 1,050 |
| 2001-04-06 | 108 | 109 | 102 | 102 | 9,525,000 | 1,020 |
| 2001-04-05 | 105 | 109 | 105 | 107 | 17,695,000 | 1,070 |
| 2001-04-04 | 99 | 102 | 98 | 102 | 11,574,000 | 1,020 |
| 2001-04-03 | 94 | 97 | 93 | 95 | 6,035,000 | 950 |
| 2001-04-02 | 94 | 94 | 91 | 91 | 1,785,000 | 910 |
| 2001-03-30 | 93 | 95 | 91 | 91 | 2,727,000 | 910 |
| 2001-03-29 | 92 | 93 | 91 | 91 | 2,074,000 | 910 |
| 2001-03-28 | 94 | 94 | 91 | 91 | 2,641,000 | 910 |
| 2001-03-27 | 93 | 94 | 90 | 92 | 2,276,000 | 920 |
| 2001-03-26 | 91 | 92 | 89 | 92 | 2,077,000 | 920 |
| 2001-03-23 | 89 | 90 | 87 | 90 | 1,418,000 | 900 |
| 2001-03-22 | 90 | 92 | 87 | 89 | 2,035,000 | 890 |
| 2001-03-21 | 86 | 90 | 85 | 90 | 2,234,000 | 900 |
| 2001-03-19 | 84 | 87 | 84 | 85 | 1,148,000 | 850 |
| 2001-03-16 | 83 | 86 | 83 | 84 | 1,801,000 | 840 |
| 2001-03-15 | 81 | 88 | 81 | 88 | 2,439,000 | 880 |
| 2001-03-14 | 88 | 89 | 85 | 85 | 2,145,000 | 850 |
| 2001-03-13 | 88 | 90 | 87 | 90 | 2,182,000 | 900 |
| 2001-03-12 | 92 | 92 | 89 | 89 | 1,359,000 | 890 |
| 2001-03-09 | 88 | 92 | 88 | 92 | 3,555,000 | 920 |
| 2001-03-08 | 90 | 91 | 89 | 89 | 807,000 | 890 |
| 2001-03-07 | 91 | 92 | 90 | 90 | 1,764,000 | 900 |
| 2001-03-06 | 89 | 93 | 88 | 90 | 2,151,000 | 900 |
| 2001-03-05 | 89 | 91 | 88 | 89 | 2,226,000 | 890 |
| 2001-03-02 | 98 | 98 | 91 | 93 | 2,282,000 | 930 |
| 2001-03-01 | 97 | 98 | 96 | 98 | 2,596,000 | 980 |
| 2001-02-28 | 95 | 98 | 94 | 96 | 3,038,000 | 960 |
| 2001-02-27 | 98 | 99 | 94 | 94 | 2,872,000 | 940 |
| 2001-02-26 | 95 | 100 | 94 | 98 | 7,371,000 | 980 |
| 2001-02-23 | 92 | 93 | 91 | 93 | 4,004,000 | 930 |
| 2001-02-22 | 88 | 91 | 88 | 89 | 1,442,000 | 890 |
| 2001-02-21 | 90 | 90 | 88 | 88 | 1,021,000 | 880 |
| 2001-02-20 | 89 | 90 | 88 | 89 | 1,565,000 | 890 |
| 2001-02-19 | 90 | 92 | 88 | 90 | 1,447,000 | 900 |
| 2001-02-16 | 86 | 92 | 86 | 90 | 3,220,000 | 900 |
| 2001-02-15 | 86 | 88 | 85 | 86 | 1,049,000 | 860 |
| 2001-02-14 | 86 | 88 | 85 | 85 | 1,034,000 | 850 |
| 2001-02-13 | 88 | 89 | 86 | 87 | 1,058,000 | 870 |
| 2001-02-09 | 86 | 88 | 86 | 88 | 1,666,000 | 880 |
| 2001-02-08 | 88 | 89 | 84 | 86 | 3,151,000 | 860 |
| 2001-02-07 | 86 | 92 | 85 | 89 | 14,150,000 | 890 |
| 2001-02-06 | 82 | 83 | 81 | 83 | 2,031,000 | 830 |
| 2001-02-05 | 84 | 84 | 82 | 83 | 1,328,000 | 830 |
| 2001-02-02 | 84 | 84 | 83 | 84 | 801,000 | 840 |
| 2001-02-01 | 85 | 86 | 83 | 83 | 2,870,000 | 830 |
| 2001-01-31 | 84 | 84 | 82 | 84 | 2,000,000 | 840 |
| 2001-01-30 | 83 | 84 | 82 | 83 | 1,192,000 | 830 |
| 2001-01-29 | 83 | 85 | 82 | 85 | 900,000 | 850 |
| 2001-01-26 | 83 | 84 | 82 | 82 | 716,000 | 820 |
| 2001-01-25 | 85 | 86 | 82 | 83 | 1,206,000 | 830 |
| 2001-01-24 | 87 | 88 | 85 | 85 | 700,000 | 850 |
| 2001-01-23 | 85 | 87 | 84 | 85 | 927,000 | 850 |
| 2001-01-22 | 84 | 85 | 83 | 84 | 1,015,000 | 840 |
| 2001-01-19 | 83 | 84 | 82 | 82 | 1,491,000 | 820 |
| 2001-01-18 | 83 | 84 | 81 | 82 | 1,334,000 | 820 |
| 2001-01-17 | 83 | 84 | 82 | 83 | 1,099,000 | 830 |
| 2001-01-16 | 84 | 85 | 82 | 85 | 1,275,000 | 850 |
| 2001-01-15 | 86 | 87 | 84 | 84 | 1,940,000 | 840 |
| 2001-01-12 | 81 | 84 | 81 | 84 | 2,339,000 | 840 |
| 2001-01-11 | 81 | 82 | 78 | 80 | 2,257,000 | 800 |
| 2001-01-10 | 82 | 83 | 81 | 82 | 1,203,000 | 820 |
| 2001-01-09 | 83 | 84 | 82 | 83 | 862,000 | 830 |
| 2001-01-05 | 83 | 84 | 82 | 83 | 1,529,000 | 830 |
| 2001-01-04 | 87 | 87 | 81 | 82 | 2,193,000 | 820 |
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
