7004 日立造船(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30818280812,297,000405
2008-12-29798178812,963,000405
2008-12-26798079791,078,500395
2008-12-25788078801,057,000400
2008-12-24808178783,163,000390
2008-12-22808179803,667,000400
2008-12-19798178793,931,500395
2008-12-18818178787,515,000390
2008-12-17858680826,782,000410
2008-12-168288808510,940,000425
2008-12-15808279822,225,500410
2008-12-12818277787,691,000390
2008-12-11838479835,303,500415
2008-12-10788477827,521,500410
2008-12-09767975794,929,000395
2008-12-08737773772,907,500385
2008-12-05727372722,201,500360
2008-12-04747573744,210,500370
2008-12-03747574741,703,500370
2008-12-02747673734,104,500365
2008-12-01777876772,008,000385
2008-11-28757875782,787,500390
2008-11-27797976782,142,500390
2008-11-26777876781,368,000390
2008-11-25818276793,981,000395
2008-11-21717871775,357,500385
2008-11-20787875753,774,000375
2008-11-19818279803,048,000400
2008-11-18808280812,309,500405
2008-11-17828380813,927,500405
2008-11-14858581825,145,000410
2008-11-13818380805,751,000400
2008-11-12848683853,745,000425
2008-11-11868885853,140,500425
2008-11-10869086886,909,500440
2008-11-078286828313,603,000415
2008-11-06889288887,339,000440
2008-11-058897879514,118,500475
2008-11-04838582854,564,000425
2008-10-31848481826,351,000410
2008-10-30768376839,816,500415
2008-10-298183747711,214,500385
2008-10-28687767767,934,000380
2008-10-27687467699,099,500345
2008-10-24797969719,018,000355
2008-10-23768076806,924,500400
2008-10-22848481813,881,500405
2008-10-21878885856,299,000425
2008-10-20818480835,620,500415
2008-10-17808278805,608,000400
2008-10-168081777712,608,000385
2008-10-15889083878,623,500435
2008-10-149293859115,309,000455
2008-10-107175667315,949,500365
2008-10-097480747614,954,500380
2008-10-087880737412,644,500370
2008-10-077784758118,849,500405
2008-10-069697808320,814,500415
2008-10-0310010299997,098,500495
2008-10-021061071021035,728,500515
2008-10-011101111061076,491,000535
2008-09-301051091051087,417,000540
2008-09-291151171111114,361,000555
2008-09-261171181141152,757,000575
2008-09-251161171141172,428,000585
2008-09-241161171151162,861,500580
2008-09-221201211171184,546,000590
2008-09-191151191151188,727,000590
2008-09-181081151081148,186,000570
2008-09-171121131101116,313,000555
2008-09-1610411010411017,442,500550
2008-09-121141141121135,770,500565
2008-09-111131131111123,373,500560
2008-09-101081131081135,565,500565
2008-09-091161171111125,815,000560
2008-09-081141151131134,759,500565
2008-09-051051121051118,051,000555
2008-09-041161161111116,421,000555
2008-09-031191191151176,172,000585
2008-09-0211712211611813,125,500590
2008-09-011161181161163,564,000580
2008-08-291171181161182,810,500590
2008-08-281181181151162,818,000580
2008-08-271171181151162,437,500580
2008-08-261171181161182,706,500590
2008-08-251201201171183,410,000590
2008-08-221171181161182,298,000590
2008-08-211191201171174,763,000585
2008-08-201171201161193,674,000595
2008-08-191171191161185,276,500590
2008-08-181171211161216,684,500605
2008-08-151171181161183,359,500590
2008-08-141151191151155,031,500575
2008-08-131171181151174,943,500585
2008-08-121201201171186,833,000590
2008-08-1111712111511925,428,000595
2008-08-0810911010610717,179,500535
2008-08-071161161101116,075,000555
2008-08-061131171131167,892,500580
2008-08-051111141091109,575,000550
2008-08-041181191121138,581,000565
2008-08-011211221171185,936,000590
2008-07-311251251221232,749,000615
2008-07-301241251221233,696,000615
2008-07-291221231201223,692,000610
2008-07-281261271241243,216,000620
2008-07-251261261241253,552,000625
2008-07-241271291261288,225,000640
2008-07-231241271231269,212,000630
2008-07-221221231201225,667,500610
2008-07-181211231191204,000,000600
2008-07-171191211171207,689,000600
2008-07-161161191151166,656,000580
2008-07-151181191161176,025,000585
2008-07-141191221191195,434,500595
2008-07-111201221191206,215,000600
2008-07-101171211171205,317,000600
2008-07-091221231181195,998,000595
2008-07-081221221171197,434,000595
2008-07-071191231181226,926,000610
2008-07-041171201171207,031,000600
2008-07-0311411911311713,411,500585
2008-07-021231231191195,905,000595
2008-07-011211241211224,720,500610
2008-06-301211221201207,973,500600
2008-06-271201241181229,853,500610
2008-06-261281291251257,136,500625
2008-06-251291291251297,273,000645
2008-06-241251311251306,672,500650
2008-06-2312712812412617,002,000630
2008-06-2013613612913110,374,000655
2008-06-191361371341354,444,500675
2008-06-181361381351384,816,500690
2008-06-171381391361376,024,000685
2008-06-161371381341387,202,000690
2008-06-1313513613113413,686,500670
2008-06-1213413713213417,550,000670
2008-06-1114014013513912,954,000695
2008-06-1014614713513927,956,500695
2008-06-0913814613814314,157,500715
2008-06-0614814914414618,665,000730
2008-06-0515015014014432,985,000720
2008-06-0414015014014847,117,000740
2008-06-0313813913713810,261,000690
2008-06-0213814013814022,190,000700
2008-05-3013113713113719,342,000685
2008-05-2912713112612910,658,500645
2008-05-2813113112512510,955,000625
2008-05-2713113212713011,987,500650
2008-05-2613313512913012,685,500650
2008-05-2313813913413415,617,000670
2008-05-2213513813213818,896,000690
2008-05-2113814313613831,241,000690
2008-05-2013614113514122,335,500705
2008-05-1913513813213618,384,500680
2008-05-1613913913013223,600,000660
2008-05-1513513913313629,204,000680
2008-05-1413313613113229,372,000660
2008-05-1312812912612910,465,500645
2008-05-1212612812212512,343,000625
2008-05-0913113312512822,632,500640
2008-05-0812513412312943,332,500645
2008-05-0711412611412537,176,500625
2008-05-021121121101126,236,000560
2008-05-011101121101106,093,000550
2008-04-301101121091099,285,000545
2008-04-2810811110711010,295,000550
2008-04-251081091071074,993,000535
2008-04-241081091071075,340,500535
2008-04-231051091051078,714,500535
2008-04-221081101051069,361,500530
2008-04-211111111081099,169,500545
2008-04-181081091071096,177,000545
2008-04-1711011110610610,421,500530
2008-04-161071091061086,282,000540
2008-04-151041061031054,239,500525
2008-04-141031061021036,032,000515
2008-04-111031061021066,605,000530
2008-04-1010510610210213,881,000510
2008-04-091101101051067,331,000530
2008-04-0811111410911016,163,000550
2008-04-0710511110411117,192,000555
2008-04-041061061041056,543,000525
2008-04-0310410710310714,545,000535
2008-04-0210110510110417,805,000520
2008-04-01100101991003,278,500500
2008-03-319910198984,220,500490
2008-03-2899100971008,740,000500
2008-03-279910097988,387,500490
2008-03-26100100991002,017,500500
2008-03-25101101991006,298,000500
2008-03-24100102991005,126,000500
2008-03-2199101981017,831,500505
2008-03-199910098997,807,500495
2008-03-18969895966,349,500480
2008-03-17969795968,808,500480
2008-03-14100101989811,996,500490
2008-03-13101102989910,374,500495
2008-03-1210610710210312,165,500515
2008-03-11971029610220,413,000510
2008-03-10104104999912,854,500495
2008-03-0710210810110424,295,000520
2008-03-0610210410110311,768,500515
2008-03-051011021001016,288,000505
2008-03-04102104999919,692,500495
2008-03-0310510510010116,705,000505
2008-02-2911011110810810,984,500540
2008-02-2810911310911214,762,000560
2008-02-2710911210811013,426,000550
2008-02-2611111210610815,630,000540
2008-02-2510611010510915,440,500545
2008-02-221041061031046,704,500520
2008-02-211051071031078,830,000535
2008-02-2010710810210314,178,000515
2008-02-1911211210610713,826,500535
2008-02-1810911210810911,082,000545
2008-02-1510511010410916,453,000545
2008-02-1410610810410812,786,500540
2008-02-131041051021034,471,000515
2008-02-1210210410010210,562,000510
2008-02-0810510610010110,517,500505
2008-02-0710710910410513,800,500525
2008-02-0611011010710712,641,500535
2008-02-0511411611311310,916,000565
2008-02-041161171141159,430,000575
2008-02-0111711911111217,048,500560
2008-01-3111011710911716,141,500585
2008-01-3011511711011221,125,500560
2008-01-2911611711311510,657,500575
2008-01-2811211611111217,210,500560
2008-01-2511111411011320,866,000565
2008-01-2410310810210826,200,500540
2008-01-231031059910024,181,500500
2008-01-2299102979830,795,500490
2008-01-2111011110510524,411,500525
2008-01-1810511510511430,094,000570
2008-01-1711011310511120,248,500555
2008-01-1610611310310737,319,500535
2008-01-1511611910910928,623,000545
2008-01-1112913212012130,201,000605
2008-01-1013113212612721,376,500635
2008-01-0913013312813327,074,500665
2008-01-0813613813213517,354,500675
2008-01-0714214413513716,706,500685
2008-01-041431461411448,057,000720

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