7004 日立造船(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	152	154	151	153	5,281,500	765
2007-12-27	154	158	151	157	7,657,500	785
2007-12-26	149	157	147	155	15,689,500	775
2007-12-25	148	150	147	148	12,296,500	740
2007-12-21	142	146	139	146	14,575,500	730
2007-12-20	147	148	141	141	12,577,000	705
2007-12-19	146	150	145	145	13,958,500	725
2007-12-18	145	150	143	147	14,564,500	735
2007-12-17	155	156	149	150	14,064,500	750
2007-12-14	160	161	155	158	12,691,000	790
2007-12-13	163	164	158	160	8,342,000	800
2007-12-12	160	163	159	163	7,160,500	815
2007-12-11	164	166	162	164	6,109,500	820
2007-12-10	165	165	163	164	3,910,500	820
2007-12-07	169	169	164	166	12,544,500	830
2007-12-06	167	168	165	168	12,218,500	840
2007-12-05	162	167	161	164	15,137,000	820
2007-12-04	168	169	163	165	7,384,000	825
2007-12-03	169	171	166	168	11,058,500	840
2007-11-30	163	168	163	165	14,843,500	825
2007-11-29	165	167	161	161	11,022,500	805
2007-11-28	154	163	154	157	22,928,500	785
2007-11-27	149	155	146	151	14,050,000	755
2007-11-26	154	156	150	152	12,171,000	760
2007-11-22	146	156	143	154	18,058,000	770
2007-11-21	154	155	150	150	14,902,500	750
2007-11-20	154	159	148	157	30,346,000	785
2007-11-19	166	168	158	159	11,992,500	795
2007-11-16	164	167	163	166	7,960,500	830
2007-11-15	168	172	166	166	9,154,000	830
2007-11-14	165	170	164	168	19,718,000	840
2007-11-13	160	164	158	161	11,507,500	805
2007-11-12	160	162	157	161	15,334,500	805
2007-11-09	169	170	160	163	19,767,500	815
2007-11-08	167	171	166	169	20,539,500	845
2007-11-07	176	178	173	173	11,330,500	865
2007-11-06	172	179	172	176	14,281,500	880
2007-11-05	185	186	175	176	21,562,000	880
2007-11-02	186	190	185	187	15,692,000	935
2007-11-01	193	194	191	192	8,231,500	960
2007-10-31	194	194	189	191	12,145,500	955
2007-10-30	193	195	190	194	11,951,500	970
2007-10-29	196	197	192	193	23,123,500	965
2007-10-26	189	192	188	188	10,010,500	940
2007-10-25	193	194	189	190	10,714,000	950
2007-10-24	190	197	189	191	29,101,000	955
2007-10-23	190	192	187	187	11,158,000	935
2007-10-22	179	187	177	187	16,262,000	935
2007-10-19	198	199	190	193	31,445,500	965
2007-10-18	188	196	187	196	27,193,000	980
2007-10-17	188	191	180	186	32,551,000	930
2007-10-16	187	195	186	191	42,302,500	955
2007-10-15	193	194	187	187	21,465,500	935
2007-10-12	185	194	184	191	50,364,000	955
2007-10-11	172	184	171	183	42,912,000	915
2007-10-10	173	174	170	171	21,183,000	855
2007-10-09	167	170	166	167	11,346,500	835
2007-10-05	167	168	165	166	5,529,000	830
2007-10-04	169	171	166	167	10,583,500	835
2007-10-03	167	170	165	169	15,338,500	845
2007-10-02	170	171	165	165	14,357,000	825
2007-10-01	169	170	161	165	25,482,500	825
2007-09-28	179	180	173	173	19,739,000	865
2007-09-27	172	178	170	174	26,410,500	870
2007-09-26	160	169	160	167	28,235,000	835
2007-09-25	158	160	156	159	12,752,000	795
2007-09-21	159	161	157	158	13,559,000	790
2007-09-20	152	160	152	160	21,498,500	800
2007-09-19	151	152	150	152	11,091,000	760
2007-09-18	149	149	145	146	6,650,500	730
2007-09-14	150	152	148	150	20,825,500	750
2007-09-13	144	151	142	147	22,221,000	735
2007-09-12	152	153	142	143	25,761,500	715
2007-09-11	156	157	150	150	23,094,000	750
2007-09-10	156	160	152	157	16,253,500	785
2007-09-07	164	167	163	163	21,731,000	815
2007-09-06	167	167	156	161	78,328,500	805
2007-09-05	190	191	181	182	10,045,500	910
2007-09-04	190	192	188	189	6,834,500	945
2007-09-03	189	192	187	189	9,193,000	945
2007-08-31	186	191	183	191	14,672,500	955
2007-08-30	196	196	186	187	13,144,500	935
2007-08-29	186	194	186	192	12,796,500	960
2007-08-28	195	199	194	196	7,505,500	980
2007-08-27	203	204	197	197	13,809,000	985
2007-08-24	197	202	195	198	15,156,500	990
2007-08-23	197	199	195	197	16,244,000	985
2007-08-22	190	193	188	191	9,119,000	955
2007-08-21	190	195	186	191	21,171,000	955
2007-08-20	189	192	185	188	38,526,500	940
2007-08-17	200	201	167	175	54,829,500	875
2007-08-16	206	209	195	205	35,868,000	1,025
2007-08-15	225	226	211	215	26,332,000	1,075
2007-08-14	228	233	226	226	11,632,500	1,130
2007-08-13	230	231	226	228	16,709,500	1,140
2007-08-10	231	240	231	232	24,307,000	1,160
2007-08-09	236	248	232	244	37,758,500	1,220
2007-08-08	227	234	225	234	23,038,000	1,170
2007-08-07	233	235	226	226	13,859,000	1,130
2007-08-06	224	231	223	231	13,614,000	1,155
2007-08-03	230	231	226	227	13,684,000	1,135
2007-08-02	229	233	223	229	19,407,000	1,145
2007-08-01	230	234	225	226	18,806,500	1,130
2007-07-31	236	237	227	231	13,115,500	1,155
2007-07-30	223	232	222	231	19,382,500	1,155
2007-07-27	224	229	222	225	17,570,500	1,125
2007-07-26	232	239	231	233	14,128,000	1,165
2007-07-25	231	237	231	234	12,363,000	1,170
2007-07-24	243	244	235	239	14,319,500	1,195
2007-07-23	246	247	241	243	19,599,000	1,215
2007-07-20	241	248	240	248	46,376,000	1,240
2007-07-19	230	238	230	238	32,515,500	1,190
2007-07-18	226	229	223	227	17,057,500	1,135
2007-07-17	227	228	223	227	11,782,500	1,135
2007-07-13	228	228	225	226	12,017,500	1,130
2007-07-12	232	234	222	224	25,109,500	1,120
2007-07-11	233	235	231	232	19,438,000	1,160
2007-07-10	239	240	235	237	20,187,000	1,185
2007-07-09	240	242	238	239	9,764,000	1,195
2007-07-06	242	243	238	239	9,705,500	1,195
2007-07-05	242	245	242	242	8,682,500	1,210
2007-07-04	244	244	240	242	11,449,500	1,210
2007-07-03	247	251	243	244	24,624,500	1,220
2007-07-02	244	248	243	246	19,557,000	1,230
2007-06-29	240	246	237	242	13,996,500	1,210
2007-06-28	237	240	233	239	14,978,500	1,195
2007-06-27	237	243	235	236	17,589,500	1,180
2007-06-26	241	244	232	238	27,440,500	1,190
2007-06-25	248	248	242	242	18,183,000	1,210
2007-06-22	252	253	247	250	14,475,000	1,250
2007-06-21	247	253	247	251	15,685,500	1,255
2007-06-20	253	256	249	250	22,649,500	1,250
2007-06-19	255	258	252	253	24,288,500	1,265
2007-06-18	252	259	248	256	40,068,500	1,280
2007-06-15	249	250	244	250	19,433,000	1,250
2007-06-14	251	253	246	247	16,219,000	1,235
2007-06-13	241	249	240	246	22,413,500	1,230
2007-06-12	250	255	244	248	37,230,500	1,240
2007-06-11	265	266	250	250	68,086,500	1,250
2007-06-08	250	261	247	261	141,769,000	1,305
2007-06-07	234	256	232	255	167,423,500	1,275
2007-06-06	226	232	225	231	20,128,500	1,155
2007-06-05	227	229	222	228	15,772,000	1,140
2007-06-04	230	232	225	227	31,975,500	1,135
2007-06-01	213	225	212	224	34,551,500	1,120
2007-05-31	209	213	208	211	12,282,500	1,055
2007-05-30	209	211	205	207	10,515,500	1,035
2007-05-29	211	212	208	211	8,255,000	1,055
2007-05-28	213	215	212	213	5,771,500	1,065
2007-05-25	210	212	208	211	13,691,500	1,055
2007-05-24	220	220	212	214	17,682,000	1,070
2007-05-23	222	227	219	221	22,990,000	1,105
2007-05-22	210	222	208	220	26,402,500	1,100
2007-05-21	204	208	201	207	17,506,000	1,035
2007-05-18	216	216	203	207	19,305,000	1,035
2007-05-17	217	223	215	217	21,540,500	1,085
2007-05-16	219	219	208	214	27,767,500	1,070
2007-05-15	227	228	217	221	21,206,500	1,105
2007-05-14	238	239	225	228	24,167,500	1,140
2007-05-11	232	238	230	235	21,413,500	1,175
2007-05-10	240	240	234	235	23,734,000	1,175
2007-05-09	230	240	229	239	40,698,000	1,195
2007-05-08	235	237	227	230	56,095,500	1,150
2007-05-07	221	236	220	234	65,148,000	1,170
2007-05-02	220	222	216	219	14,687,500	1,095
2007-05-01	219	221	216	220	16,934,000	1,100
2007-04-27	217	221	213	216	33,262,500	1,080
2007-04-26	215	219	214	218	19,975,500	1,090
2007-04-25	219	224	213	213	69,390,000	1,065
2007-04-24	215	221	213	220	29,243,500	1,100
2007-04-23	225	227	215	219	88,029,000	1,095
2007-04-20	211	224	209	222	163,456,500	1,110
2007-04-19	203	209	203	208	63,503,500	1,040
2007-04-18	200	204	199	202	15,114,500	1,010
2007-04-17	201	202	198	200	10,739,000	1,000
2007-04-16	202	202	198	199	9,632,000	995
2007-04-13	206	207	198	200	26,658,000	1,000
2007-04-12	201	205	200	204	21,634,500	1,020
2007-04-11	203	205	201	202	16,122,500	1,010
2007-04-10	199	204	199	202	14,710,500	1,010
2007-04-09	196	203	196	201	25,513,000	1,005
2007-04-06	198	199	195	197	10,761,000	985
2007-04-05	201	203	198	200	10,639,500	1,000
2007-04-04	204	206	201	202	24,024,500	1,010
2007-04-03	198	202	196	202	27,808,500	1,010
2007-04-02	208	212	193	196	56,531,500	980
2007-03-30	209	210	201	206	67,063,500	1,030
2007-03-29	196	204	191	204	49,185,500	1,020
2007-03-28	190	200	190	196	50,312,000	980
2007-03-27	190	195	189	192	14,422,500	960
2007-03-26	190	191	189	191	6,099,500	955
2007-03-23	192	192	187	189	11,104,500	945
2007-03-22	194	197	190	191	27,651,000	955
2007-03-20	186	188	184	188	13,121,500	940
2007-03-19	185	185	183	184	10,332,000	920
2007-03-16	186	188	182	183	17,024,500	915
2007-03-15	187	189	185	185	17,545,500	925
2007-03-14	182	185	180	183	23,259,500	915
2007-03-13	194	195	188	189	17,442,500	945
2007-03-12	194	196	192	194	17,209,500	970
2007-03-09	196	197	190	192	27,804,000	960
2007-03-08	188	195	187	194	31,385,000	970
2007-03-07	197	197	186	188	67,973,000	940
2007-03-06	177	186	177	183	54,974,000	915
2007-03-05	186	187	171	176	47,744,500	880
2007-03-02	186	194	183	191	42,087,500	955
2007-03-01	193	195	182	190	71,893,000	950
2007-02-28	169	189	169	185	98,335,000	925
2007-02-27	204	208	190	194	139,125,500	970
2007-02-26	184	200	183	200	108,885,500	1,000
2007-02-23	171	183	165	182	64,142,500	910
2007-02-22	176	180	167	171	90,132,500	855
2007-02-21	153	168	152	166	112,907,500	830
2007-02-20	140	148	139	148	33,347,000	740
2007-02-19	138	141	137	140	9,221,000	700
2007-02-16	138	138	137	137	4,500,500	685
2007-02-15	140	141	138	138	5,025,000	690
2007-02-14	141	142	139	140	6,726,000	700
2007-02-13	139	142	139	140	8,665,500	700
2007-02-09	138	141	137	139	5,846,500	695
2007-02-08	141	141	136	137	6,756,000	685
2007-02-07	141	144	139	140	15,256,500	700
2007-02-06	137	141	136	141	8,194,500	705
2007-02-05	136	137	135	137	7,492,000	685
2007-02-02	141	142	136	137	15,203,500	685
2007-02-01	142	143	137	140	9,935,000	700
2007-01-31	143	143	140	141	8,248,000	705
2007-01-30	145	147	140	142	18,405,500	710
2007-01-29	140	145	138	144	26,019,500	720
2007-01-26	135	140	134	140	10,591,500	700
2007-01-25	141	142	136	136	23,766,000	680
2007-01-24	138	141	138	140	32,270,500	700
2007-01-23	132	140	131	139	33,340,500	695
2007-01-22	133	134	131	132	6,927,500	660
2007-01-19	134	134	131	132	13,242,000	660
2007-01-18	132	136	130	133	37,411,500	665
2007-01-17	123	132	122	132	56,695,500	660
2007-01-16	119	121	116	120	14,256,500	600
2007-01-15	116	118	116	118	5,493,000	590
2007-01-12	115	117	114	115	8,646,000	575
2007-01-11	116	117	113	114	10,422,000	570
2007-01-10	118	118	115	116	8,969,000	580
2007-01-09	115	118	114	118	8,192,000	590
2007-01-05	114	116	113	114	11,345,000	570
2007-01-04	113	115	112	113	4,003,500	565

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