7004 日立造船(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	242	243	238	238	2,626,000	1,190
2005-12-29	242	243	238	243	6,142,500	1,215
2005-12-28	233	239	232	237	4,628,000	1,185
2005-12-27	236	240	233	235	7,113,000	1,175
2005-12-26	241	244	239	240	4,239,500	1,200
2005-12-22	241	244	237	240	6,155,000	1,200
2005-12-21	245	248	242	244	7,959,000	1,220
2005-12-20	237	242	233	241	6,835,500	1,205
2005-12-19	240	242	235	237	8,878,000	1,185
2005-12-16	244	250	239	240	11,918,000	1,200
2005-12-15	245	257	244	247	13,251,000	1,235
2005-12-14	261	265	247	252	22,731,000	1,260
2005-12-13	258	271	255	257	73,887,504	1,285
2005-12-12	230	248	228	248	74,768,000	1,240
2005-12-09	206	217	206	216	15,739,500	1,080
2005-12-08	213	218	205	206	18,721,500	1,030
2005-12-07	208	214	208	209	13,486,000	1,045
2005-12-06	214	214	205	205	9,909,500	1,025
2005-12-05	208	213	206	211	21,653,500	1,055
2005-12-02	203	205	199	202	6,792,500	1,010
2005-12-01	203	204	198	202	7,218,500	1,010
2005-11-30	196	205	195	203	12,635,000	1,015
2005-11-29	193	196	192	196	3,153,500	980
2005-11-28	192	194	191	194	2,057,000	970
2005-11-25	190	194	187	194	2,791,000	970
2005-11-24	196	197	191	191	2,721,000	955
2005-11-22	195	197	194	195	2,581,000	975
2005-11-21	198	200	195	197	2,944,500	985
2005-11-18	202	202	196	198	3,688,000	990
2005-11-17	195	200	195	198	6,027,000	990
2005-11-16	188	195	186	193	6,606,500	965
2005-11-15	197	197	191	192	5,954,500	960
2005-11-14	205	205	200	201	3,324,000	1,005
2005-11-11	205	207	202	203	5,146,000	1,015
2005-11-10	211	212	201	203	6,655,000	1,015
2005-11-09	205	214	203	208	17,450,000	1,040
2005-11-08	202	207	200	205	5,937,500	1,025
2005-11-07	205	206	200	203	6,428,500	1,015
2005-11-04	208	210	204	206	6,728,500	1,030
2005-11-02	206	207	202	204	9,104,000	1,020
2005-11-01	204	205	202	205	4,619,000	1,025
2005-10-31	197	203	197	200	8,202,000	1,000
2005-10-28	192	196	190	196	4,783,000	980
2005-10-27	193	197	191	196	7,746,000	980
2005-10-26	185	192	184	191	10,311,000	955
2005-10-25	183	186	182	183	3,648,500	915
2005-10-24	183	183	180	181	1,849,500	905
2005-10-21	180	184	179	183	3,426,000	915
2005-10-20	184	186	181	182	6,692,500	910
2005-10-19	187	187	182	183	4,698,500	915
2005-10-18	183	187	182	187	4,352,000	935
2005-10-17	187	190	182	184	3,757,500	920
2005-10-14	192	192	186	187	3,455,000	935
2005-10-13	191	192	188	190	3,211,500	950
2005-10-12	196	198	191	192	6,505,000	960
2005-10-11	190	195	188	195	5,684,500	975
2005-10-07	182	188	181	185	7,175,000	925
2005-10-06	186	187	182	184	6,028,500	920
2005-10-05	196	196	186	190	9,457,500	950
2005-10-04	202	204	196	198	3,839,500	990
2005-10-03	200	201	193	200	6,879,500	1,000
2005-09-30	213	214	200	202	12,018,000	1,010
2005-09-29	210	215	209	212	17,104,500	1,060
2005-09-28	200	205	199	203	14,151,500	1,015
2005-09-27	198	203	190	197	22,033,500	985
2005-09-26	181	201	181	195	18,842,500	975
2005-09-22	179	180	176	179	5,093,500	895
2005-09-21	179	181	177	179	11,047,500	895
2005-09-20	174	177	173	176	6,224,000	880
2005-09-16	172	174	172	174	4,735,000	870
2005-09-15	169	175	168	174	11,257,500	870
2005-09-14	162	173	161	171	20,037,000	855
2005-09-13	162	162	160	162	3,901,500	810
2005-09-12	161	162	159	160	2,664,000	800
2005-09-09	159	160	157	159	4,277,500	795
2005-09-08	160	161	158	158	1,783,500	790
2005-09-07	164	164	159	160	3,552,500	800
2005-09-06	160	165	159	159	9,427,000	795
2005-09-05	160	161	158	159	5,123,500	795
2005-09-02	159	160	158	160	4,617,000	800
2005-09-01	158	161	158	159	10,832,500	795
2005-08-31	155	160	154	157	22,631,500	785
2005-08-30	149	151	149	150	1,583,500	750
2005-08-29	149	150	147	149	1,496,500	745
2005-08-26	150	151	148	149	1,734,500	745
2005-08-25	152	152	149	149	2,299,500	745
2005-08-24	152	153	151	153	1,543,500	765
2005-08-23	155	156	152	153	2,662,500	765
2005-08-22	153	155	152	155	2,523,500	775
2005-08-19	154	154	151	152	1,785,000	760
2005-08-18	153	155	153	153	1,492,000	765
2005-08-17	154	155	153	153	2,180,500	765
2005-08-16	154	156	153	156	3,932,000	780
2005-08-15	155	156	153	153	2,779,500	765
2005-08-12	152	155	151	153	7,585,000	765
2005-08-11	150	154	149	154	6,364,500	770
2005-08-10	149	152	149	150	3,920,500	750
2005-08-09	145	148	145	146	2,000,500	730
2005-08-08	143	145	143	143	2,410,500	715
2005-08-05	148	148	145	145	1,142,500	725
2005-08-04	150	150	148	148	1,238,000	740
2005-08-03	149	150	149	150	1,149,000	750
2005-08-02	152	152	149	151	2,549,000	755
2005-08-01	147	153	147	153	4,040,000	765
2005-07-29	148	149	146	148	1,990,000	740
2005-07-28	149	150	146	147	2,373,000	735
2005-07-27	145	151	145	151	11,078,000	755
2005-07-26	143	144	142	143	1,215,500	715
2005-07-25	141	143	141	143	1,354,000	715
2005-07-22	144	144	142	142	1,487,500	710
2005-07-21	145	146	143	143	2,814,000	715
2005-07-20	145	146	144	146	1,585,000	730
2005-07-19	144	146	143	146	2,156,500	730
2005-07-15	144	144	142	144	1,227,500	720
2005-07-14	142	143	142	143	686,500	715
2005-07-13	142	143	141	142	1,352,000	710
2005-07-12	142	143	142	142	949,000	710
2005-07-11	143	143	142	142	1,475,000	710
2005-07-08	143	143	141	142	2,026,500	710
2005-07-07	142	143	141	143	1,542,000	715
2005-07-06	144	144	143	143	984,000	715
2005-07-05	144	145	143	144	1,137,000	720
2005-07-04	145	146	144	145	1,255,000	725
2005-07-01	144	145	143	145	847,500	725
2005-06-30	145	145	143	144	2,448,500	720
2005-06-29	145	146	144	144	1,613,000	720
2005-06-28	143	145	142	145	1,937,500	725
2005-06-27	143	143	142	142	1,134,500	710
2005-06-24	142	144	142	144	1,105,500	720
2005-06-23	144	144	143	144	782,500	720
2005-06-22	143	144	142	144	748,000	720
2005-06-21	143	144	142	142	1,618,500	710
2005-06-20	144	144	142	143	1,824,000	715
2005-06-17	143	144	142	142	2,598,500	710
2005-06-16	144	145	143	143	1,392,000	715
2005-06-15	145	146	144	144	1,281,500	720
2005-06-14	145	146	143	144	1,165,500	720
2005-06-13	144	146	143	144	1,375,500	720
2005-06-10	141	145	141	145	5,585,000	725
2005-06-09	144	145	141	142	3,392,500	710
2005-06-08	146	146	143	144	1,890,000	720
2005-06-07	146	148	145	146	2,199,000	730
2005-06-06	148	148	144	146	8,105,000	730
2005-06-03	142	143	140	141	1,868,500	705
2005-06-02	144	144	142	142	979,000	710
2005-06-01	141	144	141	144	1,138,500	720
2005-05-31	142	143	140	141	1,650,500	705
2005-05-30	142	143	141	142	1,558,000	710
2005-05-27	142	143	141	142	1,985,000	710
2005-05-26	140	141	139	141	1,395,500	705
2005-05-25	143	143	138	140	2,725,500	700
2005-05-24	144	144	142	143	2,583,000	715
2005-05-23	147	147	143	143	2,347,000	715
2005-05-20	146	148	145	146	1,232,000	730
2005-05-19	143	146	143	145	1,520,500	725
2005-05-18	142	144	142	143	2,175,000	715
2005-05-17	147	148	141	144	1,866,000	720
2005-05-16	148	149	147	147	1,321,500	735
2005-05-13	150	151	149	149	1,271,000	745
2005-05-12	151	152	150	151	756,000	755
2005-05-11	151	152	150	152	954,500	760
2005-05-10	151	153	151	152	1,247,500	760
2005-05-09	152	152	150	151	1,215,000	755
2005-05-06	149	152	148	152	1,779,500	760
2005-05-02	148	149	147	149	907,500	745
2005-04-28	147	149	146	148	2,076,500	740
2005-04-27	146	148	146	148	1,703,500	740
2005-04-26	149	149	146	147	3,365,000	735
2005-04-25	150	151	147	149	2,843,500	745
2005-04-22	152	152	149	149	2,017,500	745
2005-04-21	149	151	147	150	2,559,000	750
2005-04-20	150	155	150	151	3,558,500	755
2005-04-19	148	150	147	148	1,568,000	740
2005-04-18	147	148	146	147	3,898,500	735
2005-04-15	153	154	151	152	1,656,500	760
2005-04-14	155	156	153	155	1,383,500	775
2005-04-13	156	157	155	155	1,557,000	775
2005-04-12	157	159	156	156	2,245,500	780
2005-04-11	157	158	155	156	3,489,000	780
2005-04-08	159	160	155	156	5,443,000	780
2005-04-07	156	159	155	159	6,541,500	795
2005-04-06	156	158	155	157	3,763,500	785
2005-04-05	154	157	154	157	2,657,500	785
2005-04-04	155	156	153	155	1,489,500	775
2005-04-01	154	156	154	155	1,218,500	775
2005-03-31	153	156	153	156	1,777,500	780
2005-03-30	155	156	152	152	2,461,500	760
2005-03-29	160	160	154	155	3,133,500	775
2005-03-28	157	158	156	157	1,033,500	785
2005-03-25	160	161	157	158	1,817,500	790
2005-03-24	157	162	155	159	6,515,500	795
2005-03-23	156	158	154	158	6,658,500	790
2005-03-22	158	159	155	156	6,573,500	780
2005-03-18	158	160	157	159	4,452,500	795
2005-03-17	160	161	159	159	2,231,500	795
2005-03-16	160	162	160	161	1,212,000	805
2005-03-15	165	165	160	162	2,719,500	810
2005-03-14	163	168	162	165	5,697,500	825
2005-03-11	162	163	161	162	5,665,500	810
2005-03-10	163	165	161	162	5,987,500	810
2005-03-09	158	167	157	164	12,562,000	820
2005-03-08	158	159	157	158	2,571,500	790
2005-03-07	157	159	156	157	2,811,000	785
2005-03-04	157	157	156	157	1,746,000	785
2005-03-03	157	158	156	157	1,862,500	785
2005-03-02	156	158	155	157	5,513,000	785
2005-03-01	154	155	153	155	3,296,500	775
2005-02-28	154	155	153	154	2,523,000	770
2005-02-25	155	156	152	153	4,998,000	765
2005-02-24	155	157	154	155	1,921,000	775
2005-02-23	155	156	154	155	2,360,500	775
2005-02-22	157	158	156	156	2,566,000	780
2005-02-21	157	158	156	157	3,281,500	785
2005-02-18	156	157	155	156	2,243,500	780
2005-02-17	158	159	156	156	1,668,000	780
2005-02-16	159	160	158	159	2,974,000	795
2005-02-15	157	160	156	159	5,370,000	795
2005-02-14	155	160	154	158	14,396,500	790
2005-02-10	170	171	168	170	3,379,500	850
2005-02-09	170	174	169	171	8,934,000	855
2005-02-08	167	169	165	168	2,863,500	840
2005-02-07	167	167	165	165	1,410,500	825
2005-02-04	167	168	163	167	3,625,000	835
2005-02-03	168	169	166	168	4,034,000	840
2005-02-02	166	169	165	169	4,930,500	845
2005-02-01	165	166	163	165	2,346,500	825
2005-01-31	164	166	163	164	2,780,000	820
2005-01-28	164	165	163	165	2,108,500	825
2005-01-27	165	166	163	165	1,718,500	825
2005-01-26	165	166	163	165	1,524,000	825
2005-01-25	163	165	162	163	2,471,000	815
2005-01-24	165	166	162	162	3,916,000	810
2005-01-21	164	166	162	163	1,706,000	815
2005-01-20	165	166	164	165	2,091,500	825
2005-01-19	166	171	163	165	7,042,500	825
2005-01-18	165	168	163	165	5,104,000	825
2005-01-17	163	165	163	164	1,882,500	820
2005-01-14	160	164	159	162	3,194,500	810
2005-01-13	164	164	161	161	2,158,000	805
2005-01-12	165	165	162	165	2,648,500	825
2005-01-11	165	166	163	163	2,612,000	815
2005-01-07	168	168	163	165	4,452,500	825
2005-01-06	160	166	159	165	7,770,500	825
2005-01-05	156	161	156	159	5,498,500	795
2005-01-04	154	158	153	156	2,418,000	780

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