7004 日立造船(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 128 | 129 | 126 | 126 | 1,561,000 | 630 |
| 2009-12-29 | 128 | 129 | 127 | 128 | 2,893,500 | 640 |
| 2009-12-28 | 126 | 129 | 126 | 129 | 4,179,500 | 645 |
| 2009-12-25 | 127 | 127 | 125 | 125 | 2,414,000 | 625 |
| 2009-12-24 | 128 | 128 | 127 | 128 | 2,278,000 | 640 |
| 2009-12-22 | 125 | 128 | 125 | 128 | 3,777,000 | 640 |
| 2009-12-21 | 125 | 126 | 124 | 125 | 1,802,000 | 625 |
| 2009-12-18 | 125 | 126 | 124 | 126 | 3,704,000 | 630 |
| 2009-12-17 | 126 | 127 | 126 | 127 | 1,233,000 | 635 |
| 2009-12-16 | 128 | 129 | 121 | 125 | 8,640,000 | 625 |
| 2009-12-15 | 127 | 128 | 126 | 127 | 2,012,000 | 635 |
| 2009-12-14 | 127 | 128 | 125 | 127 | 2,558,000 | 635 |
| 2009-12-11 | 127 | 128 | 124 | 128 | 5,463,500 | 640 |
| 2009-12-10 | 126 | 128 | 125 | 126 | 3,938,500 | 630 |
| 2009-12-09 | 126 | 127 | 126 | 127 | 1,598,500 | 635 |
| 2009-12-08 | 127 | 129 | 126 | 128 | 4,113,500 | 640 |
| 2009-12-07 | 130 | 131 | 127 | 129 | 5,442,000 | 645 |
| 2009-12-04 | 129 | 130 | 127 | 127 | 3,549,500 | 635 |
| 2009-12-03 | 126 | 129 | 125 | 129 | 4,575,000 | 645 |
| 2009-12-02 | 124 | 126 | 123 | 125 | 4,674,000 | 625 |
| 2009-12-01 | 120 | 124 | 120 | 124 | 4,756,000 | 620 |
| 2009-11-30 | 117 | 122 | 117 | 121 | 5,656,000 | 605 |
| 2009-11-27 | 120 | 122 | 116 | 117 | 6,446,000 | 585 |
| 2009-11-26 | 121 | 124 | 121 | 124 | 4,538,000 | 620 |
| 2009-11-25 | 121 | 123 | 120 | 123 | 5,723,500 | 615 |
| 2009-11-24 | 123 | 125 | 122 | 122 | 2,177,500 | 610 |
| 2009-11-20 | 120 | 123 | 120 | 123 | 2,471,000 | 615 |
| 2009-11-19 | 124 | 125 | 120 | 123 | 5,149,500 | 615 |
| 2009-11-18 | 122 | 125 | 121 | 124 | 5,327,500 | 620 |
| 2009-11-17 | 129 | 129 | 121 | 122 | 7,797,000 | 610 |
| 2009-11-16 | 128 | 131 | 127 | 130 | 7,490,500 | 650 |
| 2009-11-13 | 126 | 129 | 126 | 129 | 8,851,500 | 645 |
| 2009-11-12 | 126 | 126 | 124 | 126 | 3,140,000 | 630 |
| 2009-11-11 | 125 | 128 | 125 | 125 | 5,164,500 | 625 |
| 2009-11-10 | 126 | 127 | 126 | 126 | 2,997,000 | 630 |
| 2009-11-09 | 125 | 127 | 124 | 126 | 5,298,000 | 630 |
| 2009-11-06 | 122 | 126 | 121 | 125 | 13,685,500 | 625 |
| 2009-11-05 | 120 | 121 | 116 | 119 | 3,848,500 | 595 |
| 2009-11-04 | 117 | 121 | 116 | 121 | 2,519,000 | 605 |
| 2009-11-02 | 116 | 119 | 115 | 118 | 2,900,000 | 590 |
| 2009-10-30 | 120 | 122 | 119 | 120 | 4,026,500 | 600 |
| 2009-10-29 | 116 | 118 | 115 | 118 | 4,236,500 | 590 |
| 2009-10-28 | 117 | 118 | 115 | 118 | 3,947,500 | 590 |
| 2009-10-27 | 120 | 121 | 118 | 118 | 3,666,000 | 590 |
| 2009-10-26 | 122 | 124 | 121 | 122 | 6,860,500 | 610 |
| 2009-10-23 | 119 | 120 | 117 | 118 | 7,475,000 | 590 |
| 2009-10-22 | 115 | 117 | 114 | 115 | 2,514,000 | 575 |
| 2009-10-21 | 112 | 118 | 111 | 118 | 6,197,500 | 590 |
| 2009-10-20 | 112 | 113 | 111 | 112 | 1,878,500 | 560 |
| 2009-10-19 | 113 | 113 | 110 | 111 | 3,637,000 | 555 |
| 2009-10-16 | 113 | 114 | 113 | 113 | 1,437,000 | 565 |
| 2009-10-15 | 113 | 115 | 113 | 113 | 3,863,000 | 565 |
| 2009-10-14 | 113 | 113 | 110 | 112 | 2,072,500 | 560 |
| 2009-10-13 | 113 | 114 | 111 | 112 | 2,589,500 | 560 |
| 2009-10-09 | 107 | 110 | 106 | 109 | 3,581,500 | 545 |
| 2009-10-08 | 107 | 108 | 105 | 105 | 2,342,000 | 525 |
| 2009-10-07 | 103 | 107 | 103 | 106 | 4,912,500 | 530 |
| 2009-10-06 | 103 | 105 | 103 | 104 | 2,662,000 | 520 |
| 2009-10-05 | 105 | 106 | 100 | 101 | 4,176,500 | 505 |
| 2009-10-02 | 110 | 111 | 105 | 107 | 6,642,000 | 535 |
| 2009-10-01 | 112 | 113 | 112 | 113 | 1,179,000 | 565 |
| 2009-09-30 | 112 | 114 | 112 | 114 | 1,104,000 | 570 |
| 2009-09-29 | 114 | 115 | 113 | 113 | 1,621,500 | 565 |
| 2009-09-28 | 113 | 114 | 112 | 113 | 1,778,500 | 565 |
| 2009-09-25 | 117 | 117 | 114 | 116 | 1,810,500 | 580 |
| 2009-09-24 | 117 | 118 | 116 | 118 | 2,551,500 | 590 |
| 2009-09-18 | 116 | 117 | 115 | 116 | 2,293,500 | 580 |
| 2009-09-17 | 117 | 119 | 116 | 118 | 3,835,500 | 590 |
| 2009-09-16 | 115 | 117 | 115 | 116 | 2,489,000 | 580 |
| 2009-09-15 | 118 | 119 | 111 | 114 | 6,400,500 | 570 |
| 2009-09-14 | 118 | 118 | 117 | 117 | 1,333,500 | 585 |
| 2009-09-11 | 122 | 123 | 119 | 119 | 5,854,000 | 595 |
| 2009-09-10 | 117 | 122 | 117 | 122 | 4,395,000 | 610 |
| 2009-09-09 | 120 | 120 | 116 | 116 | 1,880,500 | 580 |
| 2009-09-08 | 119 | 121 | 119 | 119 | 2,118,000 | 595 |
| 2009-09-07 | 118 | 121 | 117 | 121 | 3,577,000 | 605 |
| 2009-09-04 | 118 | 119 | 115 | 115 | 2,760,000 | 575 |
| 2009-09-03 | 121 | 122 | 116 | 117 | 5,477,000 | 585 |
| 2009-09-02 | 123 | 123 | 122 | 122 | 1,521,000 | 610 |
| 2009-09-01 | 124 | 126 | 123 | 125 | 2,414,000 | 625 |
| 2009-08-31 | 125 | 126 | 123 | 124 | 2,521,000 | 620 |
| 2009-08-28 | 127 | 127 | 123 | 124 | 5,701,000 | 620 |
| 2009-08-27 | 127 | 128 | 125 | 127 | 2,523,500 | 635 |
| 2009-08-26 | 125 | 129 | 125 | 129 | 5,320,500 | 645 |
| 2009-08-25 | 126 | 126 | 125 | 126 | 1,973,500 | 630 |
| 2009-08-24 | 126 | 127 | 125 | 127 | 3,229,000 | 635 |
| 2009-08-21 | 126 | 127 | 123 | 124 | 3,156,000 | 620 |
| 2009-08-20 | 124 | 127 | 123 | 127 | 3,500,000 | 635 |
| 2009-08-19 | 125 | 126 | 123 | 124 | 2,586,500 | 620 |
| 2009-08-18 | 123 | 126 | 122 | 125 | 3,933,500 | 625 |
| 2009-08-17 | 129 | 129 | 124 | 124 | 5,415,500 | 620 |
| 2009-08-14 | 129 | 131 | 128 | 130 | 8,758,500 | 650 |
| 2009-08-13 | 128 | 129 | 127 | 129 | 2,588,500 | 645 |
| 2009-08-12 | 128 | 129 | 125 | 127 | 4,948,000 | 635 |
| 2009-08-11 | 128 | 130 | 127 | 130 | 7,157,500 | 650 |
| 2009-08-10 | 128 | 129 | 126 | 128 | 6,405,000 | 640 |
| 2009-08-07 | 127 | 128 | 123 | 124 | 7,467,500 | 620 |
| 2009-08-06 | 122 | 131 | 122 | 129 | 13,009,500 | 645 |
| 2009-08-05 | 121 | 124 | 121 | 121 | 3,007,000 | 605 |
| 2009-08-04 | 123 | 124 | 120 | 121 | 3,622,000 | 605 |
| 2009-08-03 | 121 | 122 | 120 | 120 | 1,638,500 | 600 |
| 2009-07-31 | 124 | 124 | 121 | 122 | 4,985,500 | 610 |
| 2009-07-30 | 124 | 125 | 122 | 123 | 1,802,500 | 615 |
| 2009-07-29 | 123 | 125 | 120 | 124 | 3,206,000 | 620 |
| 2009-07-28 | 126 | 127 | 124 | 126 | 3,570,000 | 630 |
| 2009-07-27 | 125 | 128 | 124 | 127 | 6,674,500 | 635 |
| 2009-07-24 | 126 | 126 | 122 | 123 | 2,509,500 | 615 |
| 2009-07-23 | 123 | 127 | 122 | 124 | 4,393,000 | 620 |
| 2009-07-22 | 124 | 125 | 121 | 124 | 4,951,000 | 620 |
| 2009-07-21 | 119 | 125 | 118 | 125 | 5,933,000 | 625 |
| 2009-07-17 | 116 | 118 | 113 | 118 | 6,146,000 | 590 |
| 2009-07-16 | 118 | 118 | 114 | 115 | 2,871,000 | 575 |
| 2009-07-15 | 113 | 115 | 112 | 113 | 2,402,500 | 565 |
| 2009-07-14 | 107 | 113 | 106 | 113 | 5,948,500 | 565 |
| 2009-07-13 | 111 | 112 | 105 | 105 | 4,106,500 | 525 |
| 2009-07-10 | 112 | 114 | 110 | 110 | 6,206,000 | 550 |
| 2009-07-09 | 110 | 113 | 109 | 112 | 3,663,000 | 560 |
| 2009-07-08 | 115 | 116 | 110 | 112 | 7,486,500 | 560 |
| 2009-07-07 | 121 | 121 | 116 | 117 | 3,682,000 | 585 |
| 2009-07-06 | 124 | 124 | 119 | 119 | 6,795,000 | 595 |
| 2009-07-03 | 122 | 123 | 120 | 123 | 6,948,000 | 615 |
| 2009-07-02 | 129 | 129 | 123 | 124 | 5,877,000 | 620 |
| 2009-07-01 | 129 | 131 | 125 | 129 | 4,945,000 | 645 |
| 2009-06-30 | 130 | 130 | 129 | 130 | 2,227,500 | 650 |
| 2009-06-29 | 132 | 133 | 127 | 128 | 8,168,000 | 640 |
| 2009-06-26 | 129 | 132 | 127 | 131 | 8,365,500 | 655 |
| 2009-06-25 | 126 | 129 | 124 | 128 | 9,031,500 | 640 |
| 2009-06-24 | 127 | 128 | 124 | 124 | 8,207,500 | 620 |
| 2009-06-23 | 123 | 125 | 122 | 124 | 7,821,500 | 620 |
| 2009-06-22 | 119 | 128 | 119 | 128 | 11,386,000 | 640 |
| 2009-06-19 | 119 | 120 | 118 | 120 | 5,787,000 | 600 |
| 2009-06-18 | 120 | 120 | 116 | 118 | 4,721,500 | 590 |
| 2009-06-17 | 117 | 120 | 117 | 120 | 3,380,500 | 600 |
| 2009-06-16 | 120 | 122 | 117 | 118 | 4,736,000 | 590 |
| 2009-06-15 | 119 | 122 | 118 | 122 | 9,624,500 | 610 |
| 2009-06-12 | 120 | 120 | 117 | 119 | 6,152,000 | 595 |
| 2009-06-11 | 118 | 118 | 116 | 117 | 3,921,500 | 585 |
| 2009-06-10 | 116 | 119 | 116 | 117 | 11,862,000 | 585 |
| 2009-06-09 | 114 | 117 | 113 | 115 | 6,677,000 | 575 |
| 2009-06-08 | 112 | 114 | 112 | 114 | 3,524,500 | 570 |
| 2009-06-05 | 114 | 115 | 111 | 112 | 5,282,500 | 560 |
| 2009-06-04 | 112 | 115 | 112 | 113 | 7,153,000 | 565 |
| 2009-06-03 | 114 | 115 | 112 | 114 | 5,606,000 | 570 |
| 2009-06-02 | 112 | 115 | 111 | 111 | 11,194,000 | 555 |
| 2009-06-01 | 109 | 112 | 108 | 110 | 3,705,000 | 550 |
| 2009-05-29 | 109 | 110 | 107 | 109 | 3,902,000 | 545 |
| 2009-05-28 | 106 | 109 | 106 | 108 | 3,474,000 | 540 |
| 2009-05-27 | 106 | 109 | 106 | 108 | 4,417,000 | 540 |
| 2009-05-26 | 105 | 106 | 104 | 105 | 1,927,500 | 525 |
| 2009-05-25 | 104 | 105 | 103 | 104 | 3,075,000 | 520 |
| 2009-05-22 | 102 | 104 | 101 | 102 | 4,434,500 | 510 |
| 2009-05-21 | 105 | 105 | 103 | 104 | 2,170,500 | 520 |
| 2009-05-20 | 105 | 105 | 104 | 105 | 2,720,000 | 525 |
| 2009-05-19 | 107 | 107 | 103 | 104 | 3,982,000 | 520 |
| 2009-05-18 | 106 | 107 | 102 | 104 | 4,873,500 | 520 |
| 2009-05-15 | 111 | 112 | 107 | 109 | 8,376,500 | 545 |
| 2009-05-14 | 111 | 117 | 111 | 113 | 10,583,000 | 565 |
| 2009-05-13 | 111 | 113 | 110 | 111 | 5,356,000 | 555 |
| 2009-05-12 | 110 | 112 | 110 | 110 | 1,501,000 | 550 |
| 2009-05-11 | 113 | 115 | 110 | 112 | 5,197,500 | 560 |
| 2009-05-08 | 110 | 115 | 110 | 113 | 6,730,500 | 565 |
| 2009-05-07 | 108 | 111 | 106 | 111 | 9,592,000 | 555 |
| 2009-05-01 | 103 | 105 | 103 | 105 | 6,486,000 | 525 |
| 2009-04-30 | 99 | 102 | 98 | 101 | 4,860,000 | 505 |
| 2009-04-28 | 99 | 100 | 98 | 99 | 2,033,500 | 495 |
| 2009-04-27 | 99 | 101 | 98 | 100 | 2,320,500 | 500 |
| 2009-04-24 | 99 | 101 | 98 | 99 | 3,251,500 | 495 |
| 2009-04-23 | 102 | 102 | 99 | 102 | 3,951,000 | 510 |
| 2009-04-22 | 104 | 104 | 101 | 101 | 2,809,500 | 505 |
| 2009-04-21 | 103 | 103 | 101 | 102 | 3,911,000 | 510 |
| 2009-04-20 | 105 | 107 | 103 | 105 | 3,905,000 | 525 |
| 2009-04-17 | 101 | 105 | 99 | 103 | 9,719,000 | 515 |
| 2009-04-16 | 99 | 102 | 97 | 98 | 5,006,000 | 490 |
| 2009-04-15 | 98 | 100 | 97 | 98 | 3,606,000 | 490 |
| 2009-04-14 | 101 | 101 | 97 | 98 | 4,285,000 | 490 |
| 2009-04-13 | 99 | 102 | 98 | 100 | 6,542,000 | 500 |
| 2009-04-10 | 97 | 102 | 96 | 99 | 8,804,500 | 495 |
| 2009-04-09 | 87 | 95 | 87 | 94 | 7,930,000 | 470 |
| 2009-04-08 | 88 | 88 | 85 | 86 | 5,823,500 | 430 |
| 2009-04-07 | 87 | 91 | 86 | 89 | 10,297,000 | 445 |
| 2009-04-06 | 86 | 88 | 85 | 88 | 7,808,500 | 440 |
| 2009-04-03 | 86 | 87 | 83 | 85 | 4,048,500 | 425 |
| 2009-04-02 | 83 | 86 | 81 | 86 | 8,312,000 | 430 |
| 2009-04-01 | 80 | 82 | 80 | 80 | 2,124,500 | 400 |
| 2009-03-31 | 80 | 82 | 79 | 79 | 3,840,500 | 395 |
| 2009-03-30 | 85 | 86 | 80 | 80 | 4,417,000 | 400 |
| 2009-03-27 | 87 | 88 | 84 | 84 | 4,006,500 | 420 |
| 2009-03-26 | 85 | 88 | 84 | 87 | 5,711,500 | 435 |
| 2009-03-25 | 84 | 85 | 82 | 85 | 4,807,500 | 425 |
| 2009-03-24 | 83 | 85 | 82 | 85 | 7,036,000 | 425 |
| 2009-03-23 | 79 | 82 | 78 | 82 | 4,931,500 | 410 |
| 2009-03-19 | 81 | 81 | 79 | 80 | 2,193,000 | 400 |
| 2009-03-18 | 80 | 81 | 79 | 80 | 1,904,000 | 400 |
| 2009-03-17 | 79 | 80 | 78 | 80 | 2,746,000 | 400 |
| 2009-03-16 | 81 | 82 | 79 | 79 | 3,581,000 | 395 |
| 2009-03-13 | 80 | 81 | 79 | 81 | 5,053,000 | 405 |
| 2009-03-12 | 78 | 80 | 78 | 79 | 2,025,500 | 395 |
| 2009-03-11 | 79 | 80 | 78 | 79 | 2,283,000 | 395 |
| 2009-03-10 | 75 | 77 | 75 | 77 | 1,221,000 | 385 |
| 2009-03-09 | 78 | 78 | 75 | 75 | 2,485,500 | 375 |
| 2009-03-06 | 75 | 79 | 74 | 77 | 3,866,000 | 385 |
| 2009-03-05 | 80 | 81 | 78 | 79 | 4,503,500 | 395 |
| 2009-03-04 | 74 | 77 | 74 | 77 | 2,874,500 | 385 |
| 2009-03-03 | 73 | 76 | 72 | 76 | 2,693,500 | 380 |
| 2009-03-02 | 78 | 79 | 74 | 75 | 5,109,000 | 375 |
| 2009-02-27 | 79 | 80 | 78 | 80 | 1,496,000 | 400 |
| 2009-02-26 | 81 | 82 | 78 | 79 | 3,722,500 | 395 |
| 2009-02-25 | 81 | 81 | 79 | 81 | 1,824,500 | 405 |
| 2009-02-24 | 78 | 78 | 76 | 77 | 1,901,000 | 385 |
| 2009-02-23 | 77 | 79 | 76 | 79 | 1,976,500 | 395 |
| 2009-02-20 | 83 | 84 | 78 | 78 | 3,859,500 | 390 |
| 2009-02-19 | 85 | 86 | 83 | 83 | 1,906,000 | 415 |
| 2009-02-18 | 85 | 86 | 83 | 83 | 3,193,500 | 415 |
| 2009-02-17 | 86 | 87 | 85 | 86 | 2,288,000 | 430 |
| 2009-02-16 | 86 | 87 | 85 | 87 | 2,563,000 | 435 |
| 2009-02-13 | 86 | 87 | 85 | 85 | 3,058,500 | 425 |
| 2009-02-12 | 84 | 86 | 84 | 86 | 2,444,500 | 430 |
| 2009-02-10 | 86 | 87 | 85 | 86 | 2,587,500 | 430 |
| 2009-02-09 | 86 | 87 | 86 | 87 | 2,342,500 | 435 |
| 2009-02-06 | 86 | 87 | 85 | 85 | 2,319,000 | 425 |
| 2009-02-05 | 85 | 88 | 84 | 85 | 5,572,000 | 425 |
| 2009-02-04 | 84 | 86 | 83 | 86 | 2,475,000 | 430 |
| 2009-02-03 | 82 | 85 | 82 | 84 | 1,760,500 | 420 |
| 2009-02-02 | 85 | 86 | 83 | 83 | 3,096,500 | 415 |
| 2009-01-30 | 85 | 88 | 85 | 86 | 3,511,000 | 430 |
| 2009-01-29 | 87 | 88 | 85 | 86 | 5,050,500 | 430 |
| 2009-01-28 | 84 | 86 | 83 | 86 | 3,664,500 | 430 |
| 2009-01-27 | 81 | 85 | 80 | 85 | 4,629,000 | 425 |
| 2009-01-26 | 81 | 82 | 79 | 80 | 2,758,500 | 400 |
| 2009-01-23 | 83 | 83 | 80 | 81 | 2,651,500 | 405 |
| 2009-01-22 | 84 | 84 | 82 | 84 | 2,482,000 | 420 |
| 2009-01-21 | 83 | 84 | 82 | 83 | 2,182,500 | 415 |
| 2009-01-20 | 85 | 85 | 83 | 83 | 2,060,500 | 415 |
| 2009-01-19 | 86 | 87 | 85 | 85 | 1,965,000 | 425 |
| 2009-01-16 | 87 | 87 | 84 | 85 | 4,208,500 | 425 |
| 2009-01-15 | 84 | 85 | 83 | 84 | 3,410,000 | 420 |
| 2009-01-14 | 84 | 88 | 84 | 86 | 4,657,500 | 430 |
| 2009-01-13 | 83 | 84 | 82 | 83 | 2,046,500 | 415 |
| 2009-01-09 | 87 | 88 | 85 | 85 | 5,377,000 | 425 |
| 2009-01-08 | 86 | 88 | 86 | 86 | 3,099,500 | 430 |
| 2009-01-07 | 89 | 91 | 88 | 89 | 6,202,500 | 445 |
| 2009-01-06 | 85 | 89 | 84 | 89 | 10,000,000 | 445 |
| 2009-01-05 | 84 | 85 | 82 | 83 | 3,736,000 | 415 |
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
