7004 日立造船(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	154	155	154	154	1,114,500	770
2004-12-29	153	154	151	153	3,242,000	765
2004-12-28	149	152	148	152	3,930,500	760
2004-12-27	149	149	147	148	2,754,000	740
2004-12-24	149	149	147	149	3,217,000	745
2004-12-22	148	150	147	147	3,380,000	735
2004-12-21	149	150	148	148	1,766,500	740
2004-12-20	147	150	147	150	1,492,500	750
2004-12-17	146	149	145	147	1,851,000	735
2004-12-16	147	147	145	145	2,272,500	725
2004-12-15	146	149	146	147	1,943,500	735
2004-12-14	147	148	145	146	2,474,000	730
2004-12-13	148	150	146	147	2,039,000	735
2004-12-10	149	150	148	148	4,875,500	740
2004-12-09	152	153	149	149	1,881,000	745
2004-12-08	153	154	151	153	1,599,500	765
2004-12-07	154	159	152	154	6,839,000	770
2004-12-06	150	152	149	152	1,864,500	760
2004-12-03	150	152	149	150	1,818,000	750
2004-12-02	151	152	149	150	2,514,500	750
2004-12-01	151	152	150	152	1,913,500	760
2004-11-30	154	154	149	152	5,183,500	760
2004-11-29	154	155	153	154	3,056,000	770
2004-11-26	155	155	154	154	1,035,500	770
2004-11-25	155	156	155	155	666,500	775
2004-11-24	155	156	154	156	931,000	780
2004-11-22	157	157	153	155	3,087,000	775
2004-11-19	158	159	157	157	1,307,000	785
2004-11-18	160	161	158	159	1,433,500	795
2004-11-17	160	161	159	159	3,329,500	795
2004-11-16	163	165	162	164	2,304,500	820
2004-11-15	162	164	161	162	2,261,500	810
2004-11-12	159	161	159	160	1,920,000	800
2004-11-11	160	161	159	161	1,214,500	805
2004-11-10	160	161	160	161	625,000	805
2004-11-09	160	161	159	160	724,000	800
2004-11-08	163	163	159	160	974,500	800
2004-11-05	162	163	161	162	647,000	810
2004-11-04	162	163	159	161	1,255,000	805
2004-11-02	160	162	158	162	946,000	810
2004-11-01	161	161	157	157	1,090,500	785
2004-10-29	161	162	160	161	1,081,500	805
2004-10-28	162	163	161	161	908,000	805
2004-10-27	162	164	161	161	806,000	805
2004-10-26	163	163	161	162	781,000	810
2004-10-25	164	165	161	163	1,326,500	815
2004-10-22	162	169	161	167	2,637,000	835
2004-10-21	162	164	160	160	1,257,000	800
2004-10-20	165	165	162	163	990,000	815
2004-10-19	164	167	164	166	846,500	830
2004-10-18	167	167	163	164	929,500	820
2004-10-15	162	167	161	165	2,369,000	825
2004-10-14	170	170	167	167	1,539,500	835
2004-10-13	172	175	171	171	1,546,500	855
2004-10-12	175	175	171	172	1,467,000	860
2004-10-08	174	175	173	175	2,145,000	875
2004-10-07	176	176	173	174	4,153,500	870
2004-10-06	167	176	167	174	11,220,500	870
2004-10-05	167	168	165	167	1,247,500	835
2004-10-04	166	169	165	168	2,957,500	840
2004-10-01	160	166	160	165	1,984,000	825
2004-09-30	159	161	158	158	1,137,000	790
2004-09-29	160	160	157	157	1,875,500	785
2004-09-28	161	162	158	158	2,144,500	790
2004-09-27	162	163	161	162	1,016,000	810
2004-09-24	162	164	161	162	1,597,500	810
2004-09-22	165	166	162	163	1,468,500	815
2004-09-21	165	168	163	167	2,298,000	835
2004-09-17	168	169	166	167	2,617,500	835
2004-09-16	169	170	167	169	2,311,500	845
2004-09-15	175	175	168	171	3,366,500	855
2004-09-14	179	179	175	177	2,563,500	885
2004-09-13	178	179	176	178	1,977,000	890
2004-09-10	175	178	173	176	5,981,500	880
2004-09-09	176	181	175	178	6,869,000	890
2004-09-08	177	177	174	174	2,315,000	870
2004-09-07	179	179	172	175	4,832,500	875
2004-09-06	179	182	174	178	21,724,500	890
2004-09-03	163	177	163	175	26,660,500	875
2004-09-02	161	162	160	162	948,000	810
2004-09-01	161	162	160	161	1,359,500	805
2004-08-31	161	161	160	161	696,000	805
2004-08-30	161	162	160	162	1,247,500	810
2004-08-27	161	163	161	161	1,375,000	805
2004-08-26	162	164	161	162	2,872,500	810
2004-08-25	160	161	158	160	2,155,500	800
2004-08-24	163	163	159	160	2,715,000	800
2004-08-23	167	169	163	163	1,323,000	815
2004-08-20	161	165	161	164	1,434,000	820
2004-08-19	162	162	159	161	1,305,000	805
2004-08-18	160	161	158	160	671,000	800
2004-08-17	161	162	159	160	634,500	800
2004-08-16	161	161	158	160	1,363,500	800
2004-08-13	162	163	161	161	1,042,000	805
2004-08-12	164	165	162	164	609,000	820
2004-08-11	165	165	162	164	879,000	820
2004-08-10	164	165	162	164	798,500	820
2004-08-09	160	165	159	165	627,000	825
2004-08-06	163	167	162	165	1,273,500	825
2004-08-05	163	170	161	168	1,895,000	840
2004-08-04	161	162	157	159	903,500	795
2004-08-03	170	170	160	164	992,500	820
2004-08-02	167	170	164	169	2,032,000	845
2004-07-30	160	165	158	165	2,095,500	825
2004-07-29	159	160	157	159	1,001,500	795
2004-07-28	161	163	158	159	1,207,000	795
2004-07-27	158	160	156	158	2,143,000	790
2004-07-26	159	160	157	158	1,537,500	790
2004-07-23	160	161	159	160	1,146,500	800
2004-07-22	160	160	159	160	960,500	800
2004-07-21	159	163	159	162	1,112,500	810
2004-07-20	161	161	159	160	1,108,000	800
2004-07-16	161	163	158	163	1,617,000	815
2004-07-15	166	167	161	163	2,111,500	815
2004-07-14	170	171	164	165	2,889,000	825
2004-07-13	171	172	168	170	1,096,500	850
2004-07-12	168	171	168	171	1,492,000	855
2004-07-09	166	169	166	168	1,747,500	840
2004-07-08	169	170	167	168	1,378,000	840
2004-07-07	170	172	168	171	1,285,000	855
2004-07-06	171	174	171	172	1,413,500	860
2004-07-05	175	177	172	173	1,700,500	865
2004-07-02	176	177	173	177	1,601,000	885
2004-07-01	181	181	178	179	1,623,000	895
2004-06-30	181	182	179	180	1,647,500	900
2004-06-29	180	183	180	182	846,500	910
2004-06-28	182	183	179	183	1,176,000	915
2004-06-25	181	182	179	182	1,201,000	910
2004-06-24	178	180	177	178	932,000	890
2004-06-23	179	180	175	176	1,149,500	880
2004-06-22	180	180	177	178	1,627,000	890
2004-06-21	178	183	178	180	1,271,500	900
2004-06-18	183	183	175	178	2,187,500	890
2004-06-17	183	184	181	183	1,029,500	915
2004-06-16	184	187	181	183	1,744,500	915
2004-06-15	184	185	182	183	2,491,000	915
2004-06-14	184	190	184	187	3,929,000	935
2004-06-11	182	185	181	183	4,287,000	915
2004-06-10	180	183	179	182	1,760,500	910
2004-06-09	181	186	179	179	6,412,500	895
2004-06-08	175	176	174	176	1,014,000	880
2004-06-07	172	175	172	172	1,696,000	860
2004-06-04	172	173	170	172	1,240,500	860
2004-06-03	175	178	172	172	2,262,000	860
2004-06-02	176	176	173	174	929,500	870
2004-06-01	174	176	173	176	1,334,500	880
2004-05-31	176	176	172	173	818,000	865
2004-05-28	175	175	172	175	1,456,000	875
2004-05-27	175	176	172	174	1,293,000	870
2004-05-26	177	178	174	175	1,695,000	875
2004-05-25	181	181	173	174	2,570,000	870
2004-05-24	176	184	174	181	3,672,000	905
2004-05-21	174	174	170	171	2,485,000	855
2004-05-20	175	176	170	171	3,607,500	855
2004-05-19	172	176	170	176	6,783,000	880
2004-05-18	169	178	168	171	6,913,000	855
2004-05-17	177	177	166	168	3,389,000	840
2004-05-14	184	187	176	182	2,169,000	910
2004-05-13	190	192	183	184	2,310,500	920
2004-05-12	185	193	184	192	2,019,000	960
2004-05-11	175	185	168	181	2,485,000	905
2004-05-10	192	194	179	180	2,903,500	900
2004-05-07	194	203	192	197	2,726,500	985
2004-05-06	209	210	198	199	2,858,500	995
2004-04-30	215	215	207	208	3,021,000	1,040
2004-04-28	215	218	214	216	1,180,500	1,080
2004-04-27	217	218	215	215	1,502,500	1,075
2004-04-26	220	221	215	218	1,759,500	1,090
2004-04-23	224	225	217	219	3,042,000	1,095
2004-04-22	228	228	221	223	3,627,000	1,115
2004-04-21	219	228	218	223	3,941,000	1,115
2004-04-20	216	219	213	217	3,466,500	1,085
2004-04-19	224	224	212	218	2,913,000	1,090
2004-04-16	226	229	216	222	3,385,500	1,110
2004-04-15	238	242	222	225	15,527,500	1,125
2004-04-14	208	235	207	230	14,180,500	1,150
2004-04-13	211	212	208	210	1,753,000	1,050
2004-04-12	206	211	206	210	1,987,000	1,050
2004-04-09	210	210	201	206	3,969,500	1,030
2004-04-08	211	213	209	213	2,157,000	1,065
2004-04-07	212	213	209	212	2,343,000	1,060
2004-04-06	209	212	208	212	3,082,000	1,060
2004-04-05	211	211	209	209	2,217,500	1,045
2004-04-02	211	212	209	210	2,070,000	1,050
2004-04-01	213	214	210	212	2,442,500	1,060
2004-03-31	211	212	208	211	2,014,000	1,055
2004-03-30	213	214	210	211	2,646,000	1,055
2004-03-29	207	214	207	211	7,302,500	1,055
2004-03-26	227	228	219	221	4,619,500	1,105
2004-03-25	224	224	217	224	6,036,000	1,120
2004-03-24	217	220	214	220	3,700,500	1,100
2004-03-23	216	219	212	216	6,519,500	1,080
2004-03-22	213	221	213	220	5,399,000	1,100
2004-03-19	211	216	210	215	2,135,500	1,075
2004-03-18	215	224	212	213	7,831,500	1,065
2004-03-17	209	213	208	211	3,040,500	1,055
2004-03-16	211	211	207	209	4,012,500	1,045
2004-03-15	212	215	211	215	1,449,000	1,075
2004-03-12	207	210	205	207	5,199,000	1,035
2004-03-11	209	213	206	212	2,289,000	1,060
2004-03-10	216	216	212	213	2,058,000	1,065
2004-03-09	215	218	214	216	1,616,500	1,080
2004-03-08	217	222	216	216	3,363,000	1,080
2004-03-05	217	218	211	215	3,117,500	1,075
2004-03-04	218	221	213	217	9,516,000	1,085
2004-03-03	205	215	204	214	5,281,500	1,070
2004-03-02	206	207	202	204	2,649,500	1,020
2004-03-01	200	207	200	202	2,978,000	1,010
2004-02-27	199	202	196	202	1,904,500	1,010
2004-02-26	198	199	196	199	1,024,500	995
2004-02-25	199	200	194	196	1,914,000	980
2004-02-24	205	206	191	200	5,171,500	1,000
2004-02-23	194	205	194	205	5,102,000	1,025
2004-02-20	194	195	191	193	1,503,500	965
2004-02-19	197	198	191	194	1,742,000	970
2004-02-18	199	201	194	197	3,923,000	985
2004-02-17	194	197	191	197	2,293,000	985
2004-02-16	192	194	190	192	1,324,000	960
2004-02-13	186	191	186	189	1,896,500	945
2004-02-12	187	191	186	186	2,259,000	930
2004-02-10	188	189	183	185	2,270,500	925
2004-02-09	192	195	186	187	2,732,000	935
2004-02-06	188	192	185	192	2,461,500	960
2004-02-05	180	192	180	189	4,562,000	945
2004-02-04	194	195	180	183	8,420,500	915
2004-02-03	204	205	188	191	6,518,500	955
2004-02-02	204	207	203	205	1,622,500	1,025
2004-01-30	203	207	202	203	2,265,000	1,015
2004-01-29	205	207	200	201	3,212,500	1,005
2004-01-28	210	213	206	210	2,978,500	1,050
2004-01-27	221	222	215	215	3,074,000	1,075
2004-01-26	219	228	216	218	13,263,500	1,090
2004-01-23	218	218	212	215	3,118,500	1,075
2004-01-22	219	221	216	217	3,442,500	1,085
2004-01-21	220	222	218	218	2,199,500	1,090
2004-01-20	221	224	218	220	4,233,500	1,100
2004-01-19	220	225	218	219	2,981,000	1,095
2004-01-16	216	221	215	218	3,912,000	1,090
2004-01-15	228	229	215	218	12,032,000	1,090
2004-01-14	215	229	213	228	23,636,000	1,140
2004-01-13	208	209	205	206	1,284,500	1,030
2004-01-09	212	212	207	209	2,150,500	1,045
2004-01-08	210	213	209	211	2,819,500	1,055
2004-01-07	205	214	205	211	3,479,500	1,055
2004-01-06	215	215	206	208	3,545,000	1,040
2004-01-05	215	216	210	213	2,554,500	1,065

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