7004 日立造船(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	123	123	121	123	2,995,500	615
2010-12-29	122	123	122	123	1,781,500	615
2010-12-28	119	124	118	123	7,127,500	615
2010-12-27	119	120	119	119	1,401,500	595
2010-12-24	119	120	118	119	2,401,000	595
2010-12-22	120	121	120	120	2,061,500	600
2010-12-21	120	122	119	121	4,519,000	605
2010-12-20	120	121	119	120	3,098,000	600
2010-12-17	121	122	120	121	2,550,500	605
2010-12-16	120	123	120	121	5,210,500	605
2010-12-15	124	124	119	121	12,675,000	605
2010-12-14	120	122	119	122	5,711,500	610
2010-12-13	118	120	118	120	4,677,500	600
2010-12-10	118	119	117	118	11,629,000	590
2010-12-09	118	119	116	118	4,683,500	590
2010-12-08	117	118	116	118	4,220,500	590
2010-12-07	117	118	116	117	4,549,000	585
2010-12-06	118	118	117	117	2,205,000	585
2010-12-03	118	119	117	118	2,495,000	590
2010-12-02	119	120	117	117	4,446,000	585
2010-12-01	118	119	116	119	3,304,000	595
2010-11-30	119	120	117	117	5,689,000	585
2010-11-29	118	119	117	119	3,590,500	595
2010-11-26	118	118	117	117	2,858,500	585
2010-11-25	119	119	117	117	4,912,000	585
2010-11-24	117	118	116	117	4,276,000	585
2010-11-22	117	120	117	118	7,477,500	590
2010-11-19	119	120	116	117	4,548,000	585
2010-11-18	116	119	116	118	4,194,000	590
2010-11-17	115	117	115	116	4,821,000	580
2010-11-16	118	118	116	116	2,649,500	580
2010-11-15	117	118	116	117	2,571,000	585
2010-11-12	117	118	115	117	3,881,000	585
2010-11-11	117	118	117	118	1,742,000	590
2010-11-10	117	118	116	117	2,654,000	585
2010-11-09	118	119	117	118	3,149,500	590
2010-11-08	118	120	117	118	3,166,500	590
2010-11-05	117	118	117	118	2,233,500	590
2010-11-04	116	117	115	115	1,519,000	575
2010-11-02	116	116	114	115	1,870,000	575
2010-11-01	116	116	115	115	1,414,000	575
2010-10-29	115	116	114	116	2,786,000	580
2010-10-28	116	117	115	115	2,950,500	575
2010-10-27	116	117	115	116	2,462,500	580
2010-10-26	117	118	115	116	2,628,500	580
2010-10-25	117	118	117	117	1,622,000	585
2010-10-22	117	119	116	118	5,823,000	590
2010-10-21	114	115	113	114	2,030,000	570
2010-10-20	114	114	113	113	981,500	565
2010-10-19	114	115	113	114	2,627,500	570
2010-10-18	114	115	113	114	977,500	570
2010-10-15	116	116	113	114	2,879,000	570
2010-10-14	116	117	116	116	1,985,000	580
2010-10-13	115	116	114	116	3,072,000	580
2010-10-12	119	119	115	115	2,860,500	575
2010-10-08	119	119	118	118	1,843,000	590
2010-10-07	118	119	117	119	1,135,500	595
2010-10-06	117	119	116	119	4,472,000	595
2010-10-05	116	118	115	117	3,302,000	585
2010-10-04	117	118	116	117	1,338,000	585
2010-10-01	118	119	116	116	2,550,000	580
2010-09-30	120	121	117	117	2,729,500	585
2010-09-29	119	120	119	120	1,893,000	600
2010-09-28	118	119	118	119	1,610,000	595
2010-09-27	118	119	117	119	1,765,500	595
2010-09-24	117	119	117	117	3,603,500	585
2010-09-22	118	119	117	118	1,529,000	590
2010-09-21	121	122	118	118	4,565,000	590
2010-09-17	119	120	119	120	1,804,000	600
2010-09-16	119	119	118	119	1,081,500	595
2010-09-15	116	120	115	119	4,457,000	595
2010-09-14	118	119	116	116	1,781,000	580
2010-09-13	117	118	117	118	1,140,500	590
2010-09-10	116	118	116	117	5,556,000	585
2010-09-09	118	118	116	116	1,718,500	580
2010-09-08	116	118	115	117	2,513,000	585
2010-09-07	117	119	116	118	1,813,000	590
2010-09-06	118	120	117	118	3,458,000	590
2010-09-03	118	118	117	118	761,500	590
2010-09-02	118	118	115	117	2,796,000	585
2010-09-01	114	117	113	117	4,051,000	585
2010-08-31	116	116	114	114	1,770,500	570
2010-08-30	116	118	116	117	2,980,500	585
2010-08-27	113	116	113	116	2,590,000	580
2010-08-26	114	116	114	114	1,505,500	570
2010-08-25	115	116	113	114	3,664,000	570
2010-08-24	114	116	114	115	2,573,500	575
2010-08-23	116	116	114	114	2,297,000	570
2010-08-20	117	117	116	116	1,537,000	580
2010-08-19	117	118	116	118	2,055,000	590
2010-08-18	118	118	116	118	1,633,500	590
2010-08-17	115	117	115	117	2,473,500	585
2010-08-16	116	116	115	115	4,271,000	575
2010-08-13	118	119	118	118	1,956,000	590
2010-08-12	117	118	116	118	2,618,500	590
2010-08-11	120	121	119	120	3,628,500	600
2010-08-10	123	123	121	121	2,873,000	605
2010-08-09	123	125	121	123	4,564,000	615
2010-08-06	124	128	124	126	4,095,500	630
2010-08-05	125	126	124	124	2,228,500	620
2010-08-04	123	124	121	123	3,956,500	615
2010-08-03	125	125	123	124	4,059,000	620
2010-08-02	124	125	123	123	1,783,500	615
2010-07-30	126	127	123	123	4,639,500	615
2010-07-29	125	127	125	127	2,079,000	635
2010-07-28	125	127	124	126	4,769,500	630
2010-07-27	124	126	124	124	3,574,500	620
2010-07-26	123	125	123	123	1,777,000	615
2010-07-23	123	124	122	122	3,757,000	610
2010-07-22	119	122	119	122	2,371,000	610
2010-07-21	120	122	120	120	2,995,500	600
2010-07-20	119	120	119	119	2,873,500	595
2010-07-16	122	122	120	120	1,590,000	600
2010-07-15	122	123	121	123	1,738,000	615
2010-07-14	123	124	122	123	3,089,000	615
2010-07-13	122	123	121	121	3,900,000	605
2010-07-12	123	125	121	122	3,709,000	610
2010-07-09	123	124	121	124	4,666,500	620
2010-07-08	123	124	121	121	2,993,000	605
2010-07-07	123	123	119	120	3,819,500	600
2010-07-06	121	123	120	123	6,149,500	615
2010-07-05	120	123	120	121	2,981,000	605
2010-07-02	120	121	119	119	3,723,500	595
2010-07-01	119	121	119	120	2,917,500	600
2010-06-30	119	121	119	120	3,136,500	600
2010-06-29	125	126	121	121	3,161,500	605
2010-06-28	126	126	124	125	2,755,500	625
2010-06-25	128	128	126	127	3,377,000	635
2010-06-24	129	130	128	128	2,589,500	640
2010-06-23	128	129	127	128	4,507,000	640
2010-06-22	129	131	129	130	3,706,500	650
2010-06-21	127	132	127	129	9,403,000	645
2010-06-18	126	127	125	127	2,714,500	635
2010-06-17	127	128	125	126	3,309,500	630
2010-06-16	129	130	127	127	4,136,000	635
2010-06-15	127	128	126	128	7,102,500	640
2010-06-14	125	128	124	127	12,070,500	635
2010-06-11	123	125	121	125	14,844,500	625
2010-06-10	118	123	118	121	11,680,500	605
2010-06-09	120	120	116	117	7,475,500	585
2010-06-08	118	124	117	120	19,926,000	600
2010-06-07	114	120	113	118	17,788,000	590
2010-06-04	113	115	113	114	3,370,500	570
2010-06-03	113	116	112	114	6,763,000	570
2010-06-02	111	114	111	111	4,847,000	555
2010-06-01	114	115	113	113	2,854,000	565
2010-05-31	114	116	113	114	5,823,500	570
2010-05-28	114	116	113	114	9,229,500	570
2010-05-27	110	112	109	111	9,202,000	555
2010-05-26	111	113	108	110	8,888,500	550
2010-05-25	113	114	110	110	8,536,500	550
2010-05-24	113	114	111	112	9,765,000	560
2010-05-21	112	115	112	114	10,907,000	570
2010-05-20	117	118	116	118	5,392,000	590
2010-05-19	121	122	115	119	18,426,000	595
2010-05-18	125	125	123	124	3,732,500	620
2010-05-17	125	127	123	124	10,418,000	620
2010-05-14	124	130	122	126	11,985,500	630
2010-05-13	125	128	124	125	7,892,000	625
2010-05-12	126	127	124	124	3,122,500	620
2010-05-11	129	129	123	125	6,900,000	625
2010-05-10	127	129	126	127	3,986,500	635
2010-05-07	127	127	123	126	8,742,500	630
2010-05-06	131	132	130	132	5,334,500	660
2010-04-30	134	134	132	134	4,034,000	670
2010-04-28	131	133	130	132	4,431,500	660
2010-04-27	133	134	132	134	5,635,500	670
2010-04-26	130	134	129	133	8,666,500	665
2010-04-23	130	130	129	129	4,028,000	645
2010-04-22	131	131	129	130	4,952,500	650
2010-04-21	132	133	130	131	5,407,000	655
2010-04-20	131	133	130	131	6,855,500	655
2010-04-19	130	131	129	130	3,918,500	650
2010-04-16	132	133	131	132	2,390,500	660
2010-04-15	133	134	132	132	2,988,000	660
2010-04-14	133	134	132	132	2,699,000	660
2010-04-13	133	134	130	133	5,232,000	665
2010-04-12	133	135	133	134	5,263,000	670
2010-04-09	134	135	132	133	6,902,000	665
2010-04-08	135	136	133	134	7,739,500	670
2010-04-07	134	136	134	136	7,698,500	680
2010-04-06	138	139	132	134	11,901,000	670
2010-04-05	137	138	136	138	3,524,000	690
2010-04-02	138	138	136	137	3,819,000	685
2010-04-01	137	137	135	137	5,592,500	685
2010-03-31	137	138	136	137	3,965,500	685
2010-03-30	137	138	135	138	7,080,500	690
2010-03-29	136	138	136	137	4,480,500	685
2010-03-26	138	140	137	138	8,852,000	690
2010-03-25	138	138	137	138	3,066,000	690
2010-03-24	137	139	136	137	4,143,000	685
2010-03-23	136	139	136	136	6,014,000	680
2010-03-19	137	137	135	136	4,996,000	680
2010-03-18	138	138	136	136	4,160,000	680
2010-03-17	137	138	136	137	2,809,500	685
2010-03-16	138	139	136	136	5,060,500	680
2010-03-15	140	141	136	137	8,323,500	685
2010-03-12	137	141	136	139	19,924,500	695
2010-03-11	128	137	126	135	18,030,000	675
2010-03-10	129	129	126	127	5,125,500	635
2010-03-09	127	130	126	130	4,383,500	650
2010-03-08	126	128	125	128	4,522,000	640
2010-03-05	123	125	123	125	2,490,000	625
2010-03-04	123	124	122	122	2,448,000	610
2010-03-03	125	125	124	125	1,979,000	625
2010-03-02	126	126	125	126	1,807,500	630
2010-03-01	125	127	124	127	1,850,000	635
2010-02-26	124	125	123	125	3,159,500	625
2010-02-25	127	127	123	124	3,674,000	620
2010-02-24	126	127	125	126	3,137,000	630
2010-02-23	128	130	127	127	3,228,000	635
2010-02-22	128	130	128	130	2,059,000	650
2010-02-19	129	131	126	126	3,392,500	630
2010-02-18	128	130	127	128	3,378,500	640
2010-02-17	128	129	126	128	3,902,000	640
2010-02-16	127	128	125	126	3,399,500	630
2010-02-15	128	129	127	127	1,193,500	635
2010-02-12	131	131	127	129	5,108,000	645
2010-02-10	130	133	129	133	4,128,500	665
2010-02-09	127	129	126	129	2,859,500	645
2010-02-08	127	129	127	127	3,431,000	635
2010-02-05	126	128	125	127	4,209,500	635
2010-02-04	133	134	129	130	3,588,500	650
2010-02-03	132	133	131	132	2,544,500	660
2010-02-02	129	131	129	129	2,840,000	645
2010-02-01	130	131	128	128	3,499,000	640
2010-01-29	132	132	130	131	3,427,500	655
2010-01-28	132	135	132	133	2,941,500	665
2010-01-27	132	133	131	131	1,619,500	655
2010-01-26	135	135	131	132	3,902,000	660
2010-01-25	132	135	132	133	2,530,000	665
2010-01-22	133	135	133	133	4,678,000	665
2010-01-21	133	138	133	136	5,015,000	680
2010-01-20	140	140	135	135	6,677,500	675
2010-01-19	143	144	139	139	3,333,000	695
2010-01-18	140	144	140	142	6,071,000	710
2010-01-15	139	142	138	142	5,687,000	710
2010-01-14	138	141	138	140	4,337,500	700
2010-01-13	139	140	138	138	3,507,500	690
2010-01-12	139	143	138	141	5,838,000	705
2010-01-08	140	144	140	142	8,737,000	710
2010-01-07	140	141	137	141	10,502,000	705
2010-01-06	129	140	128	140	17,853,000	700
2010-01-05	129	130	128	129	4,041,500	645
2010-01-04	127	128	126	127	1,032,000	635

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