7004 日立造船(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	121	123	120	121	4,286,500	605
2012-12-27	119	121	118	120	5,597,500	600
2012-12-26	117	118	116	117	4,758,000	585
2012-12-25	117	117	115	116	3,418,000	580
2012-12-21	117	117	113	116	5,990,500	580
2012-12-20	114	116	113	115	5,068,500	575
2012-12-19	113	116	113	116	6,538,500	580
2012-12-18	112	113	111	113	3,487,500	565
2012-12-17	110	111	109	111	5,576,500	555
2012-12-14	108	110	108	109	5,661,000	545
2012-12-13	109	110	108	108	4,475,000	540
2012-12-12	107	110	106	107	7,843,000	535
2012-12-11	106	107	105	106	3,144,000	530
2012-12-10	108	109	106	106	2,079,000	530
2012-12-07	109	109	107	108	3,827,000	540
2012-12-06	107	109	106	108	3,646,000	540
2012-12-05	106	108	105	107	2,799,000	535
2012-12-04	106	107	106	107	632,500	535
2012-12-03	108	108	106	107	2,172,500	535
2012-11-30	109	109	106	106	3,212,500	530
2012-11-29	107	109	107	108	3,298,500	540
2012-11-28	108	108	105	106	2,965,000	530
2012-11-27	107	108	107	108	1,904,500	540
2012-11-26	108	110	107	107	5,541,000	535
2012-11-22	104	106	103	106	4,991,500	530
2012-11-21	104	104	98	101	6,607,000	505
2012-11-20	104	104	102	103	1,795,000	515
2012-11-19	103	104	103	104	2,596,500	520
2012-11-16	100	102	99	102	2,977,500	510
2012-11-15	96	99	95	99	3,770,500	495
2012-11-14	96	97	95	95	2,145,500	475
2012-11-13	96	97	95	97	2,052,000	485
2012-11-12	98	99	96	97	1,530,500	485
2012-11-09	100	100	99	99	1,078,500	495
2012-11-08	101	102	100	100	1,518,500	500
2012-11-07	102	103	101	101	2,732,000	505
2012-11-06	103	103	101	101	1,499,000	505
2012-11-05	105	106	103	103	2,506,000	515
2012-11-02	101	106	99	106	8,669,000	530
2012-11-01	99	101	99	100	1,607,500	500
2012-10-31	99	101	99	100	5,288,000	500
2012-10-30	99	99	98	98	1,511,500	490
2012-10-29	97	100	97	99	2,925,000	495
2012-10-26	100	100	97	98	1,777,500	490
2012-10-25	98	100	97	100	3,299,000	500
2012-10-24	97	99	96	98	3,678,000	490
2012-10-23	96	99	96	99	4,820,500	495
2012-10-22	91	96	91	95	6,686,500	475
2012-10-19	91	92	90	92	3,742,500	460
2012-10-18	90	93	89	92	5,894,500	460
2012-10-17	89	90	88	89	1,759,000	445
2012-10-16	87	89	86	89	1,979,000	445
2012-10-15	87	87	85	87	1,910,500	435
2012-10-12	87	87	86	86	1,591,500	430
2012-10-11	87	88	86	86	1,395,000	430
2012-10-10	88	88	86	88	1,991,500	440
2012-10-09	87	89	87	88	700,500	440
2012-10-05	89	89	87	88	1,826,000	440
2012-10-04	87	89	86	88	2,534,000	440
2012-10-03	88	88	86	86	2,451,000	430
2012-10-02	88	89	88	88	748,000	440
2012-10-01	89	90	88	88	890,500	440
2012-09-28	89	90	88	90	2,250,500	450
2012-09-27	89	90	89	90	757,500	450
2012-09-26	91	91	89	90	3,243,000	450
2012-09-25	90	91	89	91	3,211,500	455
2012-09-24	90	90	88	88	1,763,000	440
2012-09-21	90	91	89	90	1,322,000	450
2012-09-20	92	92	90	90	1,851,000	450
2012-09-19	91	93	90	92	2,639,500	460
2012-09-18	90	92	90	91	1,991,500	455
2012-09-14	89	91	89	91	6,372,500	455
2012-09-13	89	90	88	89	1,322,500	445
2012-09-12	89	90	88	89	3,494,000	445
2012-09-11	88	89	88	89	1,035,000	445
2012-09-10	88	90	88	90	1,522,000	450
2012-09-07	89	90	88	89	3,483,500	445
2012-09-06	88	88	87	87	937,500	435
2012-09-05	87	89	87	88	3,721,500	440
2012-09-04	90	90	87	87	4,407,500	435
2012-09-03	88	89	86	87	4,394,000	435
2012-08-31	87	88	86	87	1,282,000	435
2012-08-30	87	88	86	87	1,983,000	435
2012-08-29	87	88	86	87	2,609,500	435
2012-08-28	88	89	87	87	1,590,000	435
2012-08-27	89	89	88	88	1,128,500	440
2012-08-24	89	89	87	88	2,373,000	440
2012-08-23	90	91	89	90	1,440,500	450
2012-08-22	90	91	89	90	1,924,000	450
2012-08-21	91	91	90	90	1,040,000	450
2012-08-20	92	93	91	91	1,224,500	455
2012-08-17	89	92	89	91	5,383,500	455
2012-08-16	88	89	87	88	2,018,500	440
2012-08-15	89	90	87	87	2,189,000	435
2012-08-14	87	89	87	88	1,678,000	440
2012-08-13	87	88	86	87	1,878,500	435
2012-08-10	87	88	86	86	3,327,500	430
2012-08-09	88	90	87	87	5,630,000	435
2012-08-08	91	93	89	89	6,201,000	445
2012-08-07	92	92	88	90	2,240,500	450
2012-08-06	92	93	91	91	2,258,500	455
2012-08-03	94	95	90	91	3,121,000	455
2012-08-02	96	97	95	95	2,661,000	475
2012-08-01	95	96	94	95	1,717,500	475
2012-07-31	94	97	94	96	3,102,000	480
2012-07-30	95	96	93	94	1,876,500	470
2012-07-27	95	95	93	93	1,329,500	465
2012-07-26	92	95	91	93	4,455,500	465
2012-07-25	93	93	90	90	1,509,500	450
2012-07-24	94	95	92	93	2,939,000	465
2012-07-23	96	97	94	95	2,574,000	475
2012-07-20	100	101	97	97	5,873,000	485
2012-07-19	101	102	100	101	1,601,500	505
2012-07-18	101	104	101	101	6,043,000	505
2012-07-17	100	100	99	100	1,250,500	500
2012-07-13	98	100	98	100	1,451,500	500
2012-07-12	101	101	98	99	2,461,000	495
2012-07-11	99	103	99	102	3,372,500	510
2012-07-10	102	102	99	100	7,294,000	500
2012-07-09	106	106	99	102	7,081,000	510
2012-07-06	101	108	101	106	16,989,000	530
2012-07-05	98	102	97	101	9,437,000	505
2012-07-04	99	99	96	98	2,860,000	490
2012-07-03	97	98	96	97	2,509,500	485
2012-07-02	98	98	97	97	1,485,500	485
2012-06-29	96	98	95	97	3,366,500	485
2012-06-28	96	98	95	97	2,481,500	485
2012-06-27	95	96	93	96	1,745,500	480
2012-06-26	94	96	94	95	1,417,000	475
2012-06-25	97	97	95	95	2,013,500	475
2012-06-22	94	96	93	95	3,453,000	475
2012-06-21	97	98	94	96	3,029,500	480
2012-06-20	95	97	95	96	2,875,500	480
2012-06-19	93	95	93	94	2,248,500	470
2012-06-18	92	94	92	94	3,074,500	470
2012-06-15	91	91	89	89	1,753,500	445
2012-06-14	91	91	89	90	1,590,500	450
2012-06-13	92	94	90	91	3,288,500	455
2012-06-12	89	91	88	91	2,884,000	455
2012-06-11	89	91	88	90	3,620,000	450
2012-06-08	90	91	87	87	5,758,500	435
2012-06-07	91	92	89	91	4,563,000	455
2012-06-06	89	92	88	89	4,070,000	445
2012-06-05	86	91	86	89	2,848,500	445
2012-06-04	86	87	85	87	2,601,000	435
2012-06-01	91	92	89	89	2,869,500	445
2012-05-31	93	93	91	93	4,118,000	465
2012-05-30	96	96	93	95	2,384,000	475
2012-05-29	93	97	93	95	3,659,000	475
2012-05-28	93	94	91	94	3,408,000	470
2012-05-25	96	96	92	93	2,567,000	465
2012-05-24	93	96	93	95	2,545,000	475
2012-05-23	97	97	91	94	4,932,500	470
2012-05-22	97	97	96	96	822,500	480
2012-05-21	95	97	95	95	1,159,000	475
2012-05-18	97	97	95	95	2,336,000	475
2012-05-17	96	99	95	99	4,317,500	495
2012-05-16	97	98	95	95	2,410,500	475
2012-05-15	99	99	96	97	4,846,500	485
2012-05-14	101	102	99	99	2,027,500	495
2012-05-11	100	102	99	101	4,697,000	505
2012-05-10	98	101	98	99	2,693,500	495
2012-05-09	102	102	98	99	6,538,500	495
2012-05-08	103	104	101	102	3,271,000	510
2012-05-07	105	105	101	102	4,132,000	510
2012-05-02	106	107	105	106	2,720,000	530
2012-05-01	107	108	106	107	1,767,000	535
2012-04-27	109	110	108	108	3,624,500	540
2012-04-26	106	110	105	108	9,870,000	540
2012-04-25	106	106	105	105	2,906,000	525
2012-04-24	106	107	105	105	3,860,000	525
2012-04-23	108	109	107	107	1,859,000	535
2012-04-20	107	108	107	107	3,312,000	535
2012-04-19	106	108	105	107	3,328,000	535
2012-04-18	104	107	104	107	6,339,000	535
2012-04-17	103	104	102	102	3,313,000	510
2012-04-16	103	104	102	103	1,829,500	515
2012-04-13	105	105	104	104	3,676,500	520
2012-04-12	104	105	102	105	4,944,000	525
2012-04-11	103	105	103	104	4,317,500	520
2012-04-10	106	108	104	105	5,834,500	525
2012-04-09	106	107	105	105	3,627,500	525
2012-04-06	108	109	106	108	7,496,000	540
2012-04-05	105	107	105	106	4,475,000	530
2012-04-04	107	108	105	106	5,737,000	530
2012-04-03	108	109	107	107	3,360,000	535
2012-04-02	109	110	108	108	3,657,000	540
2012-03-30	111	112	108	108	6,838,500	540
2012-03-29	110	110	107	109	5,205,000	545
2012-03-28	112	113	110	110	3,858,500	550
2012-03-27	113	114	112	113	4,496,500	565
2012-03-26	113	114	112	113	2,139,500	565
2012-03-23	114	114	112	113	3,249,000	565
2012-03-22	114	116	113	115	6,914,000	575
2012-03-21	115	115	113	114	4,987,000	570
2012-03-19	115	116	114	115	6,283,500	575
2012-03-16	113	115	112	115	7,721,500	575
2012-03-15	114	115	111	112	5,196,500	560
2012-03-14	112	114	112	114	10,266,500	570
2012-03-13	109	111	109	110	5,834,000	550
2012-03-12	110	111	108	108	5,166,000	540
2012-03-09	110	111	108	109	11,377,500	545
2012-03-08	109	110	108	109	2,855,000	545
2012-03-07	108	109	107	109	3,335,000	545
2012-03-06	108	109	108	109	1,918,500	545
2012-03-05	109	109	108	109	1,136,500	545
2012-03-02	108	110	107	109	6,130,000	545
2012-03-01	109	110	107	107	5,244,000	535
2012-02-29	110	111	109	109	7,659,500	545
2012-02-28	109	110	108	110	5,275,000	550
2012-02-27	109	111	108	110	10,658,500	550
2012-02-24	108	109	106	108	10,854,500	540
2012-02-23	109	109	107	108	9,146,000	540
2012-02-22	108	110	107	109	7,477,000	545
2012-02-21	109	110	107	107	8,308,500	535
2012-02-20	109	110	108	110	4,706,000	550
2012-02-17	110	111	108	108	8,457,000	540
2012-02-16	111	111	108	110	6,816,500	550
2012-02-15	112	112	110	112	5,894,500	560
2012-02-14	110	112	109	111	3,195,000	555
2012-02-13	109	110	108	110	3,388,000	550
2012-02-10	110	111	109	109	2,635,500	545
2012-02-09	110	111	109	110	3,990,500	550
2012-02-08	109	111	108	110	3,569,500	550
2012-02-07	109	110	108	108	2,882,000	540
2012-02-06	109	110	108	110	3,118,500	550
2012-02-03	111	111	108	108	3,770,000	540
2012-02-02	111	112	110	110	2,337,500	550
2012-02-01	109	112	109	110	4,504,500	550
2012-01-31	108	111	108	111	3,073,000	555
2012-01-30	109	110	108	108	2,339,500	540
2012-01-27	109	111	109	109	2,539,500	545
2012-01-26	111	112	110	110	3,331,500	550
2012-01-25	110	113	109	112	6,179,500	560
2012-01-24	113	114	110	110	4,659,500	550
2012-01-23	112	115	112	113	6,555,500	565
2012-01-20	112	113	110	113	5,248,000	565
2012-01-19	109	111	108	111	5,191,000	555
2012-01-18	107	111	106	108	10,909,000	540
2012-01-17	103	106	102	105	4,331,000	525
2012-01-16	103	103	101	103	2,309,000	515
2012-01-13	103	105	102	103	5,394,000	515
2012-01-12	103	104	102	102	1,669,500	510
2012-01-11	102	103	102	103	2,210,500	515
2012-01-10	101	102	100	101	1,841,000	505
2012-01-06	102	102	100	101	2,229,500	505
2012-01-05	101	103	100	102	4,120,500	510
2012-01-04	99	101	98	100	2,944,500	500

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