7004 日立造船(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 25 | 25 | 24 | 25 | 1,602,000 | 250 |
| 2002-12-27 | 24 | 25 | 23 | 25 | 2,955,000 | 250 |
| 2002-12-26 | 23 | 24 | 22 | 24 | 1,878,000 | 240 |
| 2002-12-25 | 24 | 24 | 22 | 22 | 2,709,000 | 220 |
| 2002-12-24 | 24 | 25 | 23 | 23 | 3,518,000 | 230 |
| 2002-12-20 | 22 | 24 | 22 | 24 | 2,769,000 | 240 |
| 2002-12-19 | 23 | 24 | 22 | 22 | 2,210,000 | 220 |
| 2002-12-18 | 24 | 25 | 23 | 23 | 2,739,000 | 230 |
| 2002-12-17 | 25 | 26 | 24 | 24 | 1,811,000 | 240 |
| 2002-12-16 | 24 | 25 | 24 | 25 | 2,529,000 | 250 |
| 2002-12-13 | 25 | 26 | 24 | 24 | 4,151,000 | 240 |
| 2002-12-12 | 25 | 26 | 24 | 26 | 3,259,000 | 260 |
| 2002-12-11 | 24 | 25 | 24 | 24 | 1,541,000 | 240 |
| 2002-12-10 | 24 | 25 | 24 | 24 | 1,560,000 | 240 |
| 2002-12-09 | 25 | 26 | 24 | 25 | 3,019,000 | 250 |
| 2002-12-06 | 26 | 27 | 25 | 25 | 2,953,000 | 250 |
| 2002-12-05 | 25 | 26 | 25 | 26 | 840,000 | 260 |
| 2002-12-04 | 26 | 26 | 25 | 26 | 1,351,000 | 260 |
| 2002-12-03 | 27 | 27 | 26 | 26 | 1,238,000 | 260 |
| 2002-12-02 | 27 | 27 | 25 | 27 | 1,878,000 | 270 |
| 2002-11-29 | 25 | 27 | 25 | 27 | 3,004,000 | 270 |
| 2002-11-28 | 27 | 27 | 25 | 26 | 3,635,000 | 260 |
| 2002-11-27 | 26 | 27 | 25 | 26 | 2,496,000 | 260 |
| 2002-11-26 | 27 | 28 | 26 | 27 | 2,194,000 | 270 |
| 2002-11-25 | 26 | 28 | 25 | 27 | 5,777,000 | 270 |
| 2002-11-22 | 26 | 26 | 24 | 26 | 6,088,000 | 260 |
| 2002-11-21 | 25 | 26 | 23 | 26 | 7,801,000 | 260 |
| 2002-11-20 | 19 | 25 | 19 | 24 | 9,981,000 | 240 |
| 2002-11-19 | 20 | 20 | 19 | 19 | 4,547,000 | 190 |
| 2002-11-18 | 25 | 26 | 19 | 21 | 13,793,000 | 210 |
| 2002-11-15 | 26 | 27 | 25 | 26 | 3,402,000 | 260 |
| 2002-11-14 | 26 | 26 | 25 | 26 | 5,305,000 | 260 |
| 2002-11-13 | 26 | 27 | 25 | 25 | 2,949,000 | 250 |
| 2002-11-12 | 25 | 26 | 25 | 26 | 2,659,000 | 260 |
| 2002-11-11 | 27 | 28 | 25 | 26 | 6,929,000 | 260 |
| 2002-11-08 | 28 | 29 | 27 | 27 | 9,039,000 | 270 |
| 2002-11-07 | 31 | 32 | 26 | 30 | 36,444,000 | 300 |
| 2002-11-06 | 40 | 41 | 39 | 41 | 2,351,000 | 410 |
| 2002-11-05 | 40 | 41 | 38 | 39 | 3,432,000 | 390 |
| 2002-11-01 | 41 | 42 | 40 | 42 | 1,313,000 | 420 |
| 2002-10-31 | 43 | 43 | 41 | 41 | 1,175,000 | 410 |
| 2002-10-30 | 41 | 43 | 41 | 43 | 1,169,000 | 430 |
| 2002-10-29 | 41 | 42 | 41 | 41 | 802,000 | 410 |
| 2002-10-28 | 42 | 42 | 41 | 42 | 811,000 | 420 |
| 2002-10-25 | 42 | 43 | 41 | 41 | 1,198,000 | 410 |
| 2002-10-24 | 42 | 43 | 41 | 41 | 591,000 | 410 |
| 2002-10-23 | 41 | 43 | 40 | 43 | 1,443,000 | 430 |
| 2002-10-22 | 44 | 44 | 41 | 41 | 2,070,000 | 410 |
| 2002-10-21 | 44 | 44 | 43 | 43 | 826,000 | 430 |
| 2002-10-18 | 43 | 44 | 42 | 44 | 1,323,000 | 440 |
| 2002-10-17 | 42 | 44 | 42 | 43 | 1,777,000 | 430 |
| 2002-10-16 | 45 | 45 | 42 | 42 | 2,448,000 | 420 |
| 2002-10-15 | 42 | 44 | 42 | 44 | 2,997,000 | 440 |
| 2002-10-11 | 41 | 42 | 40 | 40 | 5,509,000 | 400 |
| 2002-10-10 | 41 | 42 | 39 | 40 | 3,734,000 | 400 |
| 2002-10-09 | 43 | 44 | 42 | 43 | 2,137,000 | 430 |
| 2002-10-08 | 45 | 45 | 42 | 43 | 3,150,000 | 430 |
| 2002-10-07 | 48 | 49 | 45 | 45 | 2,049,000 | 450 |
| 2002-10-04 | 50 | 51 | 49 | 50 | 2,135,000 | 500 |
| 2002-10-03 | 52 | 53 | 51 | 51 | 1,524,000 | 510 |
| 2002-10-02 | 54 | 54 | 52 | 52 | 1,503,000 | 520 |
| 2002-10-01 | 54 | 54 | 53 | 54 | 1,102,000 | 540 |
| 2002-09-30 | 54 | 55 | 53 | 55 | 828,000 | 550 |
| 2002-09-27 | 54 | 55 | 53 | 55 | 1,222,000 | 550 |
| 2002-09-26 | 54 | 54 | 53 | 54 | 799,000 | 540 |
| 2002-09-25 | 54 | 54 | 52 | 54 | 790,000 | 540 |
| 2002-09-24 | 53 | 54 | 52 | 54 | 1,235,000 | 540 |
| 2002-09-20 | 53 | 54 | 52 | 54 | 2,132,000 | 540 |
| 2002-09-19 | 55 | 56 | 53 | 54 | 2,913,000 | 540 |
| 2002-09-18 | 54 | 54 | 53 | 53 | 1,148,000 | 530 |
| 2002-09-17 | 53 | 55 | 53 | 55 | 2,190,000 | 550 |
| 2002-09-13 | 53 | 54 | 52 | 54 | 4,529,000 | 540 |
| 2002-09-12 | 53 | 54 | 53 | 53 | 988,000 | 530 |
| 2002-09-11 | 53 | 54 | 53 | 54 | 1,029,000 | 540 |
| 2002-09-10 | 53 | 55 | 52 | 53 | 1,913,000 | 530 |
| 2002-09-09 | 54 | 55 | 52 | 52 | 2,330,000 | 520 |
| 2002-09-06 | 55 | 56 | 52 | 54 | 3,159,000 | 540 |
| 2002-09-05 | 56 | 57 | 55 | 55 | 1,238,000 | 550 |
| 2002-09-04 | 57 | 58 | 55 | 55 | 2,523,000 | 550 |
| 2002-09-03 | 58 | 59 | 58 | 58 | 1,797,000 | 580 |
| 2002-09-02 | 60 | 61 | 58 | 58 | 1,060,000 | 580 |
| 2002-08-30 | 60 | 61 | 59 | 60 | 629,000 | 600 |
| 2002-08-29 | 60 | 61 | 59 | 59 | 1,659,000 | 590 |
| 2002-08-28 | 61 | 62 | 59 | 59 | 1,477,000 | 590 |
| 2002-08-27 | 61 | 62 | 60 | 60 | 1,179,000 | 600 |
| 2002-08-26 | 61 | 62 | 61 | 62 | 1,157,000 | 620 |
| 2002-08-23 | 62 | 63 | 61 | 62 | 1,708,000 | 620 |
| 2002-08-22 | 59 | 61 | 59 | 60 | 1,513,000 | 600 |
| 2002-08-21 | 59 | 60 | 59 | 59 | 926,000 | 590 |
| 2002-08-20 | 61 | 62 | 59 | 59 | 2,402,000 | 590 |
| 2002-08-19 | 62 | 62 | 61 | 61 | 802,000 | 610 |
| 2002-08-16 | 63 | 63 | 62 | 62 | 659,000 | 620 |
| 2002-08-15 | 63 | 64 | 62 | 63 | 1,183,000 | 630 |
| 2002-08-14 | 61 | 63 | 61 | 63 | 794,000 | 630 |
| 2002-08-13 | 62 | 63 | 61 | 61 | 1,020,000 | 610 |
| 2002-08-12 | 63 | 64 | 63 | 63 | 525,000 | 630 |
| 2002-08-09 | 64 | 65 | 63 | 65 | 1,543,000 | 650 |
| 2002-08-08 | 63 | 64 | 62 | 64 | 962,000 | 640 |
| 2002-08-07 | 62 | 63 | 61 | 63 | 1,537,000 | 630 |
| 2002-08-06 | 61 | 62 | 61 | 62 | 1,057,000 | 620 |
| 2002-08-05 | 61 | 63 | 61 | 63 | 964,000 | 630 |
| 2002-08-02 | 63 | 63 | 61 | 62 | 1,979,000 | 620 |
| 2002-08-01 | 64 | 64 | 62 | 64 | 847,000 | 640 |
| 2002-07-31 | 64 | 64 | 62 | 62 | 851,000 | 620 |
| 2002-07-30 | 64 | 65 | 63 | 63 | 1,523,000 | 630 |
| 2002-07-29 | 64 | 65 | 62 | 62 | 1,326,000 | 620 |
| 2002-07-26 | 64 | 65 | 63 | 63 | 1,204,000 | 630 |
| 2002-07-25 | 66 | 67 | 63 | 63 | 1,449,000 | 630 |
| 2002-07-24 | 65 | 66 | 63 | 63 | 1,468,000 | 630 |
| 2002-07-23 | 63 | 66 | 62 | 65 | 1,934,000 | 650 |
| 2002-07-22 | 62 | 66 | 62 | 65 | 5,865,000 | 650 |
| 2002-07-19 | 69 | 69 | 68 | 68 | 681,000 | 680 |
| 2002-07-18 | 68 | 70 | 68 | 68 | 934,000 | 680 |
| 2002-07-17 | 68 | 69 | 67 | 69 | 1,520,000 | 690 |
| 2002-07-16 | 69 | 70 | 69 | 69 | 1,160,000 | 690 |
| 2002-07-15 | 70 | 71 | 69 | 69 | 1,269,000 | 690 |
| 2002-07-12 | 72 | 72 | 70 | 70 | 2,118,000 | 700 |
| 2002-07-11 | 72 | 72 | 71 | 72 | 1,800,000 | 720 |
| 2002-07-10 | 73 | 74 | 72 | 72 | 1,252,000 | 720 |
| 2002-07-09 | 73 | 74 | 72 | 74 | 1,265,000 | 740 |
| 2002-07-08 | 75 | 76 | 73 | 73 | 977,000 | 730 |
| 2002-07-05 | 73 | 75 | 73 | 75 | 1,514,000 | 750 |
| 2002-07-04 | 75 | 76 | 72 | 73 | 1,725,000 | 730 |
| 2002-07-03 | 71 | 75 | 71 | 75 | 3,502,000 | 750 |
| 2002-07-02 | 71 | 72 | 70 | 71 | 1,054,000 | 710 |
| 2002-07-01 | 72 | 73 | 70 | 72 | 2,255,000 | 720 |
| 2002-06-28 | 70 | 71 | 69 | 70 | 1,133,000 | 700 |
| 2002-06-27 | 70 | 70 | 68 | 70 | 1,355,000 | 700 |
| 2002-06-26 | 71 | 71 | 68 | 68 | 3,096,000 | 680 |
| 2002-06-25 | 73 | 73 | 71 | 73 | 2,391,000 | 730 |
| 2002-06-24 | 70 | 72 | 70 | 71 | 2,353,000 | 710 |
| 2002-06-21 | 71 | 72 | 71 | 71 | 1,168,000 | 710 |
| 2002-06-20 | 70 | 73 | 70 | 72 | 3,988,000 | 720 |
| 2002-06-19 | 72 | 74 | 70 | 70 | 3,409,000 | 700 |
| 2002-06-18 | 72 | 73 | 70 | 71 | 1,582,000 | 710 |
| 2002-06-17 | 72 | 73 | 69 | 70 | 2,778,000 | 700 |
| 2002-06-14 | 75 | 76 | 72 | 74 | 4,995,000 | 740 |
| 2002-06-13 | 78 | 78 | 75 | 76 | 1,987,000 | 760 |
| 2002-06-12 | 78 | 78 | 76 | 78 | 1,457,000 | 780 |
| 2002-06-11 | 78 | 79 | 78 | 78 | 663,000 | 780 |
| 2002-06-10 | 80 | 80 | 78 | 78 | 1,059,000 | 780 |
| 2002-06-07 | 78 | 80 | 78 | 79 | 1,844,000 | 790 |
| 2002-06-06 | 82 | 82 | 79 | 79 | 5,291,000 | 790 |
| 2002-06-05 | 82 | 84 | 81 | 81 | 5,386,000 | 810 |
| 2002-06-04 | 83 | 84 | 82 | 82 | 1,884,000 | 820 |
| 2002-06-03 | 82 | 84 | 82 | 83 | 1,949,000 | 830 |
| 2002-05-31 | 83 | 84 | 82 | 84 | 1,101,000 | 840 |
| 2002-05-30 | 84 | 85 | 82 | 82 | 2,349,000 | 820 |
| 2002-05-29 | 85 | 86 | 84 | 84 | 2,039,000 | 840 |
| 2002-05-28 | 86 | 87 | 85 | 87 | 2,451,000 | 870 |
| 2002-05-27 | 84 | 88 | 83 | 85 | 4,494,000 | 850 |
| 2002-05-24 | 82 | 85 | 82 | 83 | 7,429,000 | 830 |
| 2002-05-23 | 87 | 90 | 86 | 89 | 13,630,000 | 890 |
| 2002-05-22 | 82 | 86 | 81 | 84 | 10,019,000 | 840 |
| 2002-05-21 | 77 | 82 | 77 | 81 | 7,308,000 | 810 |
| 2002-05-20 | 79 | 79 | 76 | 78 | 3,809,000 | 780 |
| 2002-05-17 | 75 | 77 | 74 | 77 | 3,395,000 | 770 |
| 2002-05-16 | 72 | 75 | 72 | 75 | 3,236,000 | 750 |
| 2002-05-15 | 75 | 76 | 72 | 72 | 3,772,000 | 720 |
| 2002-05-14 | 76 | 77 | 73 | 74 | 3,495,000 | 740 |
| 2002-05-13 | 76 | 77 | 75 | 76 | 1,141,000 | 760 |
| 2002-05-10 | 76 | 78 | 75 | 77 | 6,734,000 | 770 |
| 2002-05-09 | 77 | 77 | 75 | 75 | 2,150,000 | 750 |
| 2002-05-08 | 75 | 77 | 75 | 76 | 2,310,000 | 760 |
| 2002-05-07 | 77 | 77 | 74 | 74 | 1,344,000 | 740 |
| 2002-05-02 | 77 | 78 | 76 | 77 | 1,657,000 | 770 |
| 2002-05-01 | 74 | 77 | 74 | 75 | 1,970,000 | 750 |
| 2002-04-30 | 75 | 76 | 74 | 74 | 1,818,000 | 740 |
| 2002-04-26 | 78 | 78 | 75 | 76 | 2,613,000 | 760 |
| 2002-04-25 | 79 | 80 | 78 | 78 | 1,765,000 | 780 |
| 2002-04-24 | 80 | 81 | 78 | 79 | 3,289,000 | 790 |
| 2002-04-23 | 78 | 82 | 77 | 80 | 11,793,000 | 800 |
| 2002-04-22 | 77 | 79 | 76 | 77 | 4,792,000 | 770 |
| 2002-04-19 | 77 | 78 | 76 | 77 | 3,473,000 | 770 |
| 2002-04-18 | 74 | 77 | 73 | 77 | 4,212,000 | 770 |
| 2002-04-17 | 75 | 75 | 73 | 75 | 1,702,000 | 750 |
| 2002-04-16 | 72 | 74 | 72 | 74 | 1,375,000 | 740 |
| 2002-04-15 | 72 | 73 | 71 | 73 | 1,030,000 | 730 |
| 2002-04-12 | 73 | 74 | 71 | 71 | 2,351,000 | 710 |
| 2002-04-11 | 75 | 75 | 73 | 74 | 1,321,000 | 740 |
| 2002-04-10 | 72 | 75 | 72 | 75 | 2,577,000 | 750 |
| 2002-04-09 | 76 | 77 | 72 | 74 | 4,509,000 | 740 |
| 2002-04-08 | 79 | 79 | 76 | 77 | 3,458,000 | 770 |
| 2002-04-05 | 75 | 79 | 75 | 79 | 14,957,000 | 790 |
| 2002-04-04 | 72 | 74 | 70 | 71 | 7,820,000 | 710 |
| 2002-04-03 | 66 | 69 | 66 | 69 | 1,427,000 | 690 |
| 2002-04-02 | 66 | 67 | 65 | 66 | 1,226,000 | 660 |
| 2002-04-01 | 67 | 68 | 66 | 66 | 843,000 | 660 |
| 2002-03-29 | 68 | 69 | 67 | 67 | 790,000 | 670 |
| 2002-03-28 | 68 | 69 | 68 | 68 | 677,000 | 680 |
| 2002-03-27 | 68 | 69 | 67 | 69 | 750,000 | 690 |
| 2002-03-26 | 69 | 70 | 68 | 69 | 967,000 | 690 |
| 2002-03-25 | 69 | 70 | 67 | 69 | 1,909,000 | 690 |
| 2002-03-22 | 71 | 71 | 69 | 69 | 2,012,000 | 690 |
| 2002-03-20 | 70 | 72 | 70 | 70 | 1,793,000 | 700 |
| 2002-03-19 | 70 | 72 | 70 | 72 | 1,811,000 | 720 |
| 2002-03-18 | 72 | 73 | 70 | 70 | 1,925,000 | 700 |
| 2002-03-15 | 71 | 71 | 70 | 70 | 921,000 | 700 |
| 2002-03-14 | 70 | 71 | 69 | 70 | 1,552,000 | 700 |
| 2002-03-13 | 72 | 73 | 70 | 70 | 2,564,000 | 700 |
| 2002-03-12 | 72 | 73 | 71 | 73 | 2,798,000 | 730 |
| 2002-03-11 | 72 | 73 | 70 | 72 | 1,901,000 | 720 |
| 2002-03-08 | 72 | 74 | 71 | 73 | 5,457,000 | 730 |
| 2002-03-07 | 71 | 72 | 70 | 72 | 3,567,000 | 720 |
| 2002-03-06 | 71 | 73 | 69 | 69 | 3,613,000 | 690 |
| 2002-03-05 | 75 | 76 | 69 | 70 | 6,265,000 | 700 |
| 2002-03-04 | 70 | 75 | 69 | 75 | 7,278,000 | 750 |
| 2002-03-01 | 60 | 68 | 60 | 68 | 8,858,000 | 680 |
| 2002-02-28 | 61 | 62 | 59 | 59 | 3,789,000 | 590 |
| 2002-02-27 | 59 | 60 | 58 | 60 | 2,815,000 | 600 |
| 2002-02-26 | 59 | 59 | 57 | 58 | 1,138,000 | 580 |
| 2002-02-25 | 59 | 59 | 58 | 58 | 838,000 | 580 |
| 2002-02-22 | 58 | 59 | 57 | 59 | 2,258,000 | 590 |
| 2002-02-21 | 58 | 60 | 57 | 60 | 2,313,000 | 600 |
| 2002-02-20 | 58 | 59 | 57 | 58 | 962,000 | 580 |
| 2002-02-19 | 59 | 60 | 57 | 57 | 2,086,000 | 570 |
| 2002-02-18 | 60 | 60 | 59 | 60 | 934,000 | 600 |
| 2002-02-15 | 60 | 61 | 58 | 59 | 2,039,000 | 590 |
| 2002-02-14 | 60 | 61 | 59 | 61 | 2,656,000 | 610 |
| 2002-02-13 | 59 | 60 | 58 | 58 | 2,439,000 | 580 |
| 2002-02-12 | 58 | 60 | 57 | 58 | 4,672,000 | 580 |
| 2002-02-08 | 56 | 57 | 56 | 56 | 2,378,000 | 560 |
| 2002-02-07 | 56 | 57 | 56 | 56 | 966,000 | 560 |
| 2002-02-06 | 56 | 57 | 55 | 56 | 1,065,000 | 560 |
| 2002-02-05 | 57 | 57 | 56 | 56 | 1,105,000 | 560 |
| 2002-02-04 | 56 | 57 | 56 | 57 | 968,000 | 570 |
| 2002-02-01 | 58 | 59 | 56 | 57 | 3,362,000 | 570 |
| 2002-01-31 | 58 | 59 | 57 | 58 | 1,594,000 | 580 |
| 2002-01-30 | 59 | 59 | 57 | 57 | 2,659,000 | 570 |
| 2002-01-29 | 58 | 59 | 58 | 58 | 1,001,000 | 580 |
| 2002-01-28 | 59 | 60 | 58 | 58 | 2,221,000 | 580 |
| 2002-01-25 | 60 | 60 | 58 | 58 | 1,652,000 | 580 |
| 2002-01-24 | 58 | 60 | 58 | 59 | 1,292,000 | 590 |
| 2002-01-23 | 59 | 60 | 58 | 58 | 1,011,000 | 580 |
| 2002-01-22 | 61 | 61 | 58 | 59 | 1,700,000 | 590 |
| 2002-01-21 | 61 | 62 | 59 | 60 | 1,960,000 | 600 |
| 2002-01-18 | 59 | 60 | 58 | 60 | 1,325,000 | 600 |
| 2002-01-17 | 60 | 61 | 59 | 59 | 1,125,000 | 590 |
| 2002-01-16 | 59 | 60 | 58 | 60 | 972,000 | 600 |
| 2002-01-15 | 60 | 60 | 57 | 57 | 2,553,000 | 570 |
| 2002-01-11 | 63 | 64 | 61 | 61 | 2,547,000 | 610 |
| 2002-01-10 | 62 | 64 | 61 | 63 | 4,111,000 | 630 |
| 2002-01-09 | 61 | 62 | 60 | 60 | 1,550,000 | 600 |
| 2002-01-08 | 63 | 64 | 60 | 61 | 2,293,000 | 610 |
| 2002-01-07 | 63 | 63 | 62 | 63 | 1,320,000 | 630 |
| 2002-01-04 | 63 | 63 | 61 | 62 | 587,000 | 620 |
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
