7004 日立造船(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-302112132092092,695,5001,045
2003-12-292182182092136,704,0001,065
2003-12-2620521620321415,204,0001,070
2003-12-2518720218620013,011,5001,000
2003-12-241791861771845,391,000920
2003-12-221751771731741,638,000870
2003-12-191791791741752,175,500875
2003-12-181741781741762,203,000880
2003-12-171801801731741,531,000870
2003-12-161731791721791,759,500895
2003-12-151831831781802,988,000900
2003-12-121731781731753,141,000875
2003-12-111711741701721,554,500860
2003-12-101721741681722,292,000860
2003-12-091861861721764,695,500880
2003-12-081931931761785,242,000890
2003-12-051911971881925,621,000960
2003-12-041791921761916,301,000955
2003-12-031801821751781,965,500890
2003-12-021781841771814,490,000905
2003-12-011661791601783,774,500890
2003-11-281771771691702,537,500850
2003-11-271801821701774,357,000885
2003-11-261781821771793,907,000895
2003-11-251761801721765,106,500880
2003-11-211521681511665,425,500830
2003-11-201571571491552,699,000775
2003-11-191501581481525,103,500760
2003-11-1815316614516011,385,000800
2003-11-171691721601616,219,000805
2003-11-141851921841863,774,000930
2003-11-131951961841883,728,000940
2003-11-121851941841902,933,500950
2003-11-112002011741887,452,500940
2003-11-102112132032062,547,5001,030
2003-11-072182182092113,415,0001,055
2003-11-062082232052177,622,5001,085
2003-11-052072102012105,831,0001,050
2003-11-042212212002108,375,0001,050
2003-10-312252262142195,908,5001,095
2003-10-302342352272273,555,5001,135
2003-10-292312382282318,050,5001,155
2003-10-282262282212283,215,0001,140
2003-10-272222282202242,974,0001,120
2003-10-2422023421421910,386,0001,095
2003-10-2322023020621414,278,0001,070
2003-10-222552552372407,989,0001,200
2003-10-2126026523525319,988,0001,265
2003-10-2023026123026124,801,5001,305
2003-10-1721223021022727,332,0001,135
2003-10-1620021319921015,042,5001,050
2003-10-1519020518620313,237,5001,015
2003-10-141961961881906,635,000950
2003-10-101981981921968,864,500980
2003-10-0919419719119516,458,000975
2003-10-081861891831885,715,500940
2003-10-071871881751868,546,500930
2003-10-0619119118518817,450,500940
2003-10-0317418217318120,563,500905
2003-10-0216317316217011,973,500850
2003-10-0116716915616112,238,000805
2003-09-301611671601657,744,000825
2003-09-291581641571606,478,500800
2003-09-261481561471543,878,500770
2003-09-251491531481495,599,500745
2003-09-241491541431544,624,000770
2003-09-221561561501523,458,500760
2003-09-191541571521564,945,500780
2003-09-181511531481524,856,500760
2003-09-171541571501538,631,500765
2003-09-1614315114214915,977,000745
2003-09-121361381341386,422,500690
2003-09-111321391301336,893,500665
2003-09-101351361311323,088,000660
2003-09-091301371291355,933,000675
2003-09-081261311251297,163,500645
2003-09-0513614113013114,240,500655
2003-09-041251291231262,155,000630
2003-09-031321321261262,521,000630
2003-09-021331331291303,328,500650
2003-09-011301331271295,195,500645
2003-08-2911913011813011,159,000650
2003-08-281171181151162,270,000580
2003-08-271201201171183,706,000590
2003-08-261171201161206,052,500600
2003-08-251171191171182,141,000590
2003-08-221211221161163,707,500580
2003-08-211131231121227,551,500610
2003-08-201171181121147,082,000570
2003-08-1910812010611616,079,000580
2003-08-181021061011055,546,500525
2003-08-151021031001011,807,000505
2003-08-1497102961013,565,500505
2003-08-13979896971,651,000485
2003-08-12969796971,226,500485
2003-08-1195969496763,500480
2003-08-08959694961,410,500480
2003-08-0794969396728,000480
2003-08-06949493931,193,000465
2003-08-05979895951,340,500475
2003-08-04989997981,402,000490
2003-08-019910097991,879,000495
2003-07-319810196962,325,000480
2003-07-30979997981,784,000490
2003-07-2910110296964,021,500480
2003-07-2899101971006,374,500500
2003-07-25949492921,264,000460
2003-07-24949592943,171,000470
2003-07-23909288922,899,000460
2003-07-2289908788924,000440
2003-07-18818981892,568,000445
2003-07-17888985862,205,500430
2003-07-16969790903,915,500450
2003-07-15979896971,880,500485
2003-07-149910096971,371,500485
2003-07-1110010198982,051,500490
2003-07-10100103981011,934,000505
2003-07-09100101971002,003,500500
2003-07-081021021001012,465,500505
2003-07-071011021001002,871,500500
2003-07-0499103991011,580,500505
2003-07-0310510699994,526,000495
2003-07-021071071031044,987,000520
2003-07-011021091021069,394,500530
2003-06-301021031011012,027,500505
2003-06-271031041011032,342,500515
2003-06-261031031001022,475,500510
2003-06-251021041021042,661,500520
2003-06-241031061021046,520,000520
2003-06-231031071021068,642,000530
2003-06-2098103971027,217,500510
2003-06-1992100911006,975,000500
2003-06-18939492921,465,000460
2003-06-17959592931,784,000465
2003-06-16929390931,733,000465
2003-06-13939491944,218,000470
2003-06-12999992944,176,000470
2003-06-1110010198983,245,000490
2003-06-10979996991,334,500495
2003-06-099910095994,347,500495
2003-06-0698105979916,482,500495
2003-06-058398839723,070,000485
2003-06-04777876781,659,500390
2003-06-03767774771,497,000385
2003-06-02747874752,031,000375
2003-05-30777873736,246,500365
2003-05-29768075773,070,000385
2003-05-28777876761,197,000380
2003-05-2777787676744,000380
2003-05-2680807878973,000390
2003-05-23818279792,208,000395
2003-05-22787976781,173,000390
2003-05-21767774772,118,000385
2003-05-2077787678854,000390
2003-05-1978787677921,500385
2003-05-16777876781,570,500390
2003-05-15787874761,828,500380
2003-05-1478787778826,500390
2003-05-13808178782,445,500390
2003-05-12768076802,013,000400
2003-05-09757673761,074,500380
2003-05-0875767475566,500375
2003-05-07767773753,216,000375
2003-05-06727571741,792,500370
2003-05-0272727171903,000355
2003-05-01737371721,786,500360
2003-04-30737672753,450,500375
2003-04-28737570732,200,000365
2003-04-25797975761,866,500380
2003-04-2480807879847,000395
2003-04-23828376812,164,000405
2003-04-22838481832,816,000415
2003-04-21738373805,612,500400
2003-04-18687267711,633,500355
2003-04-17717168681,154,500340
2003-04-1672727171660,500355
2003-04-15737371711,504,000355
2003-04-14727471732,219,000365
2003-04-11707269712,658,000355
2003-04-10687166702,819,000350
2003-04-09646864682,423,000340
2003-04-0864646264870,500320
2003-04-0764656264965,500320
2003-04-04616460641,863,000320
2003-04-03596159611,842,500305
2003-04-0258595759534,500295
2003-04-0156585558587,500290
2003-03-31596054541,169,000270
2003-03-2860615960836,500300
2003-03-2758605860709,500300
2003-03-26566056571,334,000285
2003-03-2557585656603,000280
2003-03-2457585658757,500290
2003-03-2056575556462,500280
2003-03-1956565456539,500280
2003-03-1855565456620,500280
2003-03-1756565353452,500265
2003-03-14555755563,089,000280
2003-03-1356565556280,500280
2003-03-1253565355789,000275
2003-03-1152555253949,000265
2003-03-10535552531,094,500265
2003-03-07585855551,010,500275
2003-03-0659605759919,500295
2003-03-0559605859868,000295
2003-03-0461615960975,500300
2003-03-03576056602,016,500300
2003-02-28565855561,389,000280
2003-02-27555653561,146,500280
2003-02-26555553551,008,500275
2003-02-25535652553,086,500275
2003-02-24555551522,756,000260
2003-02-21616255553,675,500275
2003-02-20666760624,162,500310
2003-02-133435313323,646,000330
2003-02-122935293332,405,000330
2003-02-10282927296,297,000290
2003-02-07282827271,839,000270
2003-02-06262826285,036,000280
2003-02-05262725275,576,000270
2003-02-04272726261,477,000260
2003-02-03262825265,728,000260
2003-01-31252625262,129,000260
2003-01-30262725261,463,000260
2003-01-29262725274,318,000270
2003-01-28262725263,792,000260
2003-01-27272826263,266,000260
2003-01-24262826275,433,000270
2003-01-23262725276,216,000270
2003-01-222929272711,261,000270
2003-01-212528242811,081,000280
2003-01-20252624248,644,000240
2003-01-17242623257,331,000250
2003-01-16242423243,133,000240
2003-01-15242423241,420,000240
2003-01-14242423231,232,000230
2003-01-10232423241,684,000240
2003-01-0924242324865,000240
2003-01-08252523242,551,000240
2003-01-07262625251,775,000250
2003-01-0625262526985,000260

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