7004 日立造船(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	98	98	97	97	2,337,000	485
2011-12-29	97	98	97	97	893,500	485
2011-12-28	98	99	97	98	1,047,000	490
2011-12-27	99	99	98	98	580,500	490
2011-12-26	99	99	98	99	1,135,500	495
2011-12-22	100	100	98	99	1,836,000	495
2011-12-21	100	101	99	101	3,370,500	505
2011-12-20	97	99	97	99	1,225,500	495
2011-12-19	99	99	97	97	2,869,500	485
2011-12-16	100	101	99	100	1,988,000	500
2011-12-15	100	101	99	99	1,908,500	495
2011-12-14	102	102	100	102	2,812,000	510
2011-12-13	101	103	100	102	6,222,500	510
2011-12-12	104	104	101	102	7,264,000	510
2011-12-09	99	105	98	101	15,735,500	505
2011-12-08	100	100	97	99	6,538,500	495
2011-12-07	98	101	98	100	6,391,000	500
2011-12-06	100	100	97	97	4,913,500	485
2011-12-05	101	102	99	99	5,556,500	495
2011-12-02	100	102	99	99	4,690,000	495
2011-12-01	103	103	99	100	4,701,000	500
2011-11-30	101	102	98	99	4,628,500	495
2011-11-29	100	101	99	101	3,381,500	505
2011-11-28	99	101	98	98	4,161,000	490
2011-11-25	97	100	97	97	7,256,500	485
2011-11-24	98	98	96	97	2,832,500	485
2011-11-22	98	101	98	99	1,992,500	495
2011-11-21	100	101	99	100	1,538,000	500
2011-11-18	100	101	99	100	2,124,000	500
2011-11-17	100	102	99	101	2,819,000	505
2011-11-16	100	102	100	100	1,594,000	500
2011-11-15	101	102	100	100	2,012,500	500
2011-11-14	104	104	101	102	1,668,500	510
2011-11-11	103	103	101	102	2,045,000	510
2011-11-10	103	104	102	102	3,419,000	510
2011-11-09	105	106	104	104	2,350,500	520
2011-11-08	106	106	104	104	3,231,500	520
2011-11-07	108	108	106	106	1,714,500	530
2011-11-04	107	109	106	109	2,392,000	545
2011-11-02	105	107	105	106	2,618,500	530
2011-11-01	107	107	106	107	1,624,000	535
2011-10-31	111	112	107	108	3,651,500	540
2011-10-28	114	115	111	111	5,950,000	555
2011-10-27	106	114	105	113	7,265,000	565
2011-10-26	105	106	103	106	7,408,500	530
2011-10-25	108	108	105	106	2,940,000	530
2011-10-24	106	108	103	107	8,683,000	535
2011-10-21	109	110	109	110	908,000	550
2011-10-20	110	111	108	109	2,523,000	545
2011-10-19	113	113	111	112	1,466,000	560
2011-10-18	111	113	110	113	2,356,500	565
2011-10-17	115	116	111	112	3,394,000	560
2011-10-14	115	115	114	114	1,841,000	570
2011-10-13	117	118	115	116	3,482,000	580
2011-10-12	114	116	113	116	4,474,000	580
2011-10-11	112	114	111	113	4,085,000	565
2011-10-07	107	110	106	108	3,379,000	540
2011-10-06	106	107	104	106	4,094,000	530
2011-10-05	109	109	104	104	3,823,000	520
2011-10-04	108	109	107	107	5,666,000	535
2011-10-03	113	113	110	110	6,034,000	550
2011-09-30	116	117	112	116	4,421,500	580
2011-09-29	117	117	115	117	4,710,000	585
2011-09-28	113	116	113	116	1,838,000	580
2011-09-27	114	115	111	112	5,672,500	560
2011-09-26	114	114	109	111	5,890,500	555
2011-09-22	116	117	114	115	3,726,000	575
2011-09-21	115	117	114	114	4,470,500	570
2011-09-20	116	116	114	115	3,481,500	575
2011-09-16	116	118	115	118	5,608,000	590
2011-09-15	116	117	113	115	3,629,500	575
2011-09-14	116	117	113	114	2,439,500	570
2011-09-13	116	118	115	116	3,356,500	580
2011-09-12	117	118	115	116	3,031,500	580
2011-09-09	117	121	117	120	8,320,500	600
2011-09-08	119	120	117	119	2,554,500	595
2011-09-07	116	118	116	118	2,027,000	590
2011-09-06	115	116	114	114	2,521,500	570
2011-09-05	118	119	116	116	5,620,500	580
2011-09-02	121	122	120	121	4,399,000	605
2011-09-01	125	126	120	121	6,410,500	605
2011-08-31	119	123	118	123	8,401,500	615
2011-08-30	120	122	117	117	5,450,500	585
2011-08-29	117	120	116	118	8,831,000	590
2011-08-26	118	120	116	118	7,109,500	590
2011-08-25	115	119	113	118	13,965,500	590
2011-08-24	112	114	111	112	13,137,500	560
2011-08-23	108	111	107	110	6,896,000	550
2011-08-22	107	110	106	107	5,395,500	535
2011-08-19	108	109	106	106	8,010,500	530
2011-08-18	115	115	110	111	8,682,000	555
2011-08-17	118	119	115	116	3,804,500	580
2011-08-16	120	121	119	119	1,820,500	595
2011-08-15	118	119	117	119	2,938,000	595
2011-08-12	119	120	117	117	2,224,500	585
2011-08-11	116	120	116	118	2,634,500	590
2011-08-10	123	123	119	119	2,270,000	595
2011-08-09	115	121	112	119	7,832,500	595
2011-08-08	121	122	118	118	3,889,000	590
2011-08-05	121	124	120	122	5,923,500	610
2011-08-04	132	133	126	126	7,854,500	630
2011-08-03	128	129	127	127	4,188,000	635
2011-08-02	130	131	129	129	3,345,500	645
2011-08-01	130	131	129	130	3,117,000	650
2011-07-29	129	131	127	127	4,425,500	635
2011-07-28	131	133	128	129	9,890,500	645
2011-07-27	132	134	132	133	3,141,500	665
2011-07-26	134	134	133	133	2,926,000	665
2011-07-25	136	136	132	132	3,940,500	660
2011-07-22	136	138	135	136	8,911,500	680
2011-07-21	132	136	132	136	17,104,000	680
2011-07-20	129	132	128	130	6,345,500	650
2011-07-19	127	128	127	128	1,862,500	640
2011-07-15	127	128	126	128	2,293,000	640
2011-07-14	126	128	126	126	3,686,000	630
2011-07-13	123	129	123	127	4,255,000	635
2011-07-12	125	126	124	125	3,069,000	625
2011-07-11	126	127	125	127	2,971,000	635
2011-07-08	128	128	125	127	2,583,000	635
2011-07-07	128	128	125	127	7,086,000	635
2011-07-06	127	128	126	128	7,691,000	640
2011-07-05	129	130	125	126	8,046,500	630
2011-07-04	129	130	127	129	9,865,000	645
2011-07-01	125	126	124	125	4,602,500	625
2011-06-30	124	125	123	125	2,954,000	625
2011-06-29	125	125	122	124	1,954,500	620
2011-06-28	125	126	123	124	2,063,000	620
2011-06-27	124	125	123	123	2,755,000	615
2011-06-24	124	127	122	125	8,321,000	625
2011-06-23	121	124	121	123	4,639,500	615
2011-06-22	122	123	119	122	7,531,000	610
2011-06-21	120	121	118	121	4,136,000	605
2011-06-20	116	122	116	120	9,685,500	600
2011-06-17	115	116	114	116	2,816,500	580
2011-06-16	114	116	113	115	1,505,500	575
2011-06-15	116	116	113	115	2,432,000	575
2011-06-14	116	116	115	116	1,040,500	580
2011-06-13	114	116	114	116	878,500	580
2011-06-10	114	116	114	116	3,899,500	580
2011-06-09	113	114	112	114	1,649,500	570
2011-06-08	113	115	113	113	2,473,000	565
2011-06-07	114	115	113	115	1,555,000	575
2011-06-06	115	115	114	114	1,525,000	570
2011-06-03	114	117	114	115	2,528,500	575
2011-06-02	115	117	114	115	2,491,500	575
2011-06-01	116	117	115	117	2,773,500	585
2011-05-31	115	116	114	115	1,981,000	575
2011-05-30	114	115	114	115	875,000	575
2011-05-27	114	115	114	114	1,177,000	570
2011-05-26	115	117	114	114	3,069,500	570
2011-05-25	115	116	114	115	1,503,000	575
2011-05-24	113	115	113	114	1,992,000	570
2011-05-23	115	115	113	113	1,768,500	565
2011-05-20	116	118	115	115	2,284,000	575
2011-05-19	116	117	115	115	2,431,000	575
2011-05-18	116	118	115	116	2,380,000	580
2011-05-17	114	117	114	116	3,573,500	580
2011-05-16	116	116	114	114	2,169,500	570
2011-05-13	118	119	115	116	4,004,500	580
2011-05-12	118	119	116	118	4,994,500	590
2011-05-11	120	121	117	119	5,387,500	595
2011-05-10	119	120	118	120	3,658,000	600
2011-05-09	119	120	119	120	1,268,500	600
2011-05-06	119	120	118	120	1,453,000	600
2011-05-02	119	120	119	120	1,519,000	600
2011-04-28	119	119	118	118	1,752,000	590
2011-04-27	118	120	117	118	2,021,500	590
2011-04-26	119	119	118	118	928,500	590
2011-04-25	121	121	118	119	3,083,000	595
2011-04-22	122	122	120	120	9,116,500	600
2011-04-21	119	120	117	118	5,435,000	590
2011-04-20	118	120	118	119	4,756,500	595
2011-04-19	116	118	116	116	1,878,000	580
2011-04-18	119	119	117	117	1,495,500	585
2011-04-15	118	120	118	119	2,937,500	595
2011-04-14	116	120	115	119	8,440,500	595
2011-04-13	115	117	115	116	4,410,500	580
2011-04-12	117	117	114	116	4,240,500	580
2011-04-11	117	118	116	117	1,848,500	585
2011-04-08	116	118	115	118	3,760,000	590
2011-04-07	116	117	114	117	3,657,000	585
2011-04-06	118	119	116	116	2,372,500	580
2011-04-05	119	119	115	118	5,856,500	590
2011-04-04	118	121	117	118	7,460,500	590
2011-04-01	117	118	115	116	3,690,000	580
2011-03-31	117	117	114	117	5,248,000	585
2011-03-30	115	118	114	117	5,718,500	585
2011-03-29	115	117	113	114	5,137,500	570
2011-03-28	114	116	112	115	3,135,000	575
2011-03-25	116	117	113	114	6,428,500	570
2011-03-24	113	115	112	113	3,042,500	565
2011-03-23	113	116	111	113	7,885,500	565
2011-03-22	110	113	109	112	5,452,500	560
2011-03-18	108	111	106	106	8,687,000	530
2011-03-17	105	109	105	106	7,208,500	530
2011-03-16	108	113	107	110	10,288,000	550
2011-03-15	105	114	97	108	26,263,500	540
2011-03-14	100	110	100	110	26,205,500	550
2011-03-11	121	123	120	120	6,420,500	600
2011-03-10	124	124	122	123	3,608,500	615
2011-03-09	125	126	124	124	3,565,500	620
2011-03-08	123	125	123	125	3,618,000	625
2011-03-07	124	125	123	124	2,918,500	620
2011-03-04	127	128	123	125	6,651,500	625
2011-03-03	124	127	124	126	5,904,000	630
2011-03-02	125	127	123	123	3,556,500	615
2011-03-01	125	127	125	127	4,252,000	635
2011-02-28	124	126	123	125	3,951,500	625
2011-02-25	124	125	122	124	6,058,000	620
2011-02-24	125	126	123	124	4,625,000	620
2011-02-23	125	127	125	126	3,163,500	630
2011-02-22	127	127	126	126	2,001,000	630
2011-02-21	127	128	126	128	1,700,500	640
2011-02-18	128	128	126	128	3,421,000	640
2011-02-17	128	130	128	128	4,831,500	640
2011-02-16	128	129	127	128	4,180,000	640
2011-02-15	128	129	127	128	2,836,000	640
2011-02-14	128	130	127	129	6,464,000	645
2011-02-10	127	128	126	128	3,412,000	640
2011-02-09	128	129	126	127	6,276,000	635
2011-02-08	131	131	129	130	6,316,000	650
2011-02-07	131	132	128	129	5,272,000	645
2011-02-04	129	131	129	129	8,367,500	645
2011-02-03	127	128	126	127	4,364,500	635
2011-02-02	128	129	126	128	5,779,500	640
2011-02-01	126	129	125	127	4,352,500	635
2011-01-31	125	126	124	125	2,081,500	625
2011-01-28	128	129	126	127	4,869,000	635
2011-01-27	124	132	124	128	14,249,500	640
2011-01-26	123	124	122	124	5,390,000	620
2011-01-25	124	125	123	124	2,854,500	620
2011-01-24	123	124	122	123	2,244,500	615
2011-01-21	126	126	122	123	6,885,500	615
2011-01-20	127	127	125	125	3,714,000	625
2011-01-19	125	127	125	127	2,909,500	635
2011-01-18	123	125	123	125	2,674,000	625
2011-01-17	125	125	123	123	2,224,000	615
2011-01-14	125	126	124	124	4,803,500	620
2011-01-13	128	128	125	126	3,884,500	630
2011-01-12	128	129	127	128	4,626,500	640
2011-01-11	128	130	127	127	7,418,000	635
2011-01-07	126	128	125	125	8,572,000	625
2011-01-06	124	127	123	125	6,324,500	625
2011-01-05	123	124	122	123	2,603,500	615
2011-01-04	123	124	123	124	1,477,000	620

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