7004 日立造船(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-307988057958051,060,100805
2013-12-277827957707951,201,100795
2013-12-26770784767780882,300780
2013-12-257687687617641,104,100764
2013-12-247717757697741,059,900774
2013-12-20774780771774880,100774
2013-12-19785788779781977,000781
2013-12-187677847627841,152,800784
2013-12-17765773765770631,900770
2013-12-16781783762763784,400763
2013-12-137827917747801,507,300780
2013-12-127777877757851,035,700785
2013-12-11788791782788710,200788
2013-12-10798798788795698,200795
2013-12-097978027927991,537,900799
2013-12-067727957717921,548,000792
2013-12-057807917757761,851,100776
2013-12-047747857687822,137,100782
2013-12-037827837717792,321,900779
2013-12-027897957757782,003,800778
2013-11-298038057918041,291,800804
2013-11-287928007868001,037,000800
2013-11-277947997807811,291,000781
2013-11-267978057938001,460,900800
2013-11-257947997897981,418,600798
2013-11-227777957757952,193,900795
2013-11-217857877767801,146,000780
2013-11-20785790783785715,500785
2013-11-19800800783786778,200786
2013-11-18805806797802676,600802
2013-11-158068087998031,003,200803
2013-11-148068087988001,098,200800
2013-11-137988077938041,523,600804
2013-11-127827997777991,710,900799
2013-11-11783783773780614,000780
2013-11-08761782761779925,900779
2013-11-077767767637731,009,200773
2013-11-06764780763777847,200777
2013-11-057657807617631,055,500763
2013-11-017657667507631,291,600763
2013-10-31777784768779922,100779
2013-10-307807887757841,243,500784
2013-10-297657827637771,018,600777
2013-10-28772781763772812,400772
2013-10-257737737557581,186,200758
2013-10-24764777756773793,600773
2013-10-23793794764764760,800764
2013-10-22795795787789463,400789
2013-10-21788799785796591,400796
2013-10-18786795781788623,500788
2013-10-17799799779789832,200789
2013-10-16785796784787916,900787
2013-10-157857917807851,191,600785
2013-10-117637867617821,535,100782
2013-10-10749756744756941,100756
2013-10-09738749734749718,600749
2013-10-08740748738745963,000745
2013-10-077517537427421,099,600742
2013-10-04762762750751959,300751
2013-10-037527727527621,178,400762
2013-10-027817897577601,598,100760
2013-10-017697857607771,671,500777
2013-09-307557807547691,267,900769
2013-09-277547697507681,304,000768
2013-09-267507577247561,302,200756
2013-09-251541551521533,657,500765
2013-09-241541561521557,318,500775
2013-09-201561571541565,401,000780
2013-09-191531561521566,327,000780
2013-09-181531541511535,671,000765
2013-09-171551551511532,544,500765
2013-09-1315315515115511,543,500775
2013-09-121501531491537,488,500765
2013-09-111491511481496,308,000745
2013-09-101491501471497,675,500745
2013-09-091491501471493,206,000745
2013-09-061471481451463,949,000730
2013-09-051481491461483,118,500740
2013-09-041461481451482,105,500740
2013-09-031471481461483,132,500740
2013-09-021441451441441,537,000720
2013-08-301461461431442,142,500720
2013-08-291451481431443,576,500720
2013-08-281431461431445,358,500720
2013-08-271511521501501,807,000750
2013-08-261531531491521,953,500760
2013-08-231511531501523,365,500760
2013-08-221491491461482,517,500740
2013-08-211491521481482,056,000740
2013-08-201521541491492,737,500745
2013-08-191511541511522,166,500760
2013-08-161501551491513,273,000755
2013-08-151541551511523,213,500760
2013-08-141531561521552,880,500775
2013-08-131501531491523,297,000760
2013-08-121471501461491,995,000745
2013-08-091471491471472,883,000735
2013-08-081491521471474,116,000735
2013-08-071471521461494,946,000745
2013-08-061501501461495,771,000745
2013-08-051481511431495,995,500745
2013-08-021551581541582,981,500790
2013-08-011501531501533,027,000765
2013-07-311501541491502,478,000750
2013-07-301481531481522,784,000760
2013-07-291531541471493,678,000745
2013-07-261571571551551,873,500775
2013-07-251611611581581,889,500790
2013-07-241591601581592,061,500795
2013-07-231601611591592,186,500795
2013-07-221591611571613,024,500805
2013-07-191611611541575,675,000785
2013-07-181601601581603,274,500800
2013-07-171601611581593,623,500795
2013-07-161591621561627,403,000810
2013-07-121581581551585,944,000790
2013-07-111521591521577,501,500785
2013-07-1015215915115311,589,000765
2013-07-091481511461505,033,500750
2013-07-081491501451454,178,000725
2013-07-051451491441474,328,500735
2013-07-041431441421432,666,000715
2013-07-031461461431434,227,000715
2013-07-021451471441475,588,500735
2013-07-011401441391444,484,000720
2013-06-281361401351405,218,000700
2013-06-271341361301354,295,000675
2013-06-261371381321332,992,500665
2013-06-251371381331354,592,000675
2013-06-241401401361362,913,000680
2013-06-2113914213613812,993,000690
2013-06-201431461421423,858,000710
2013-06-191451471431453,689,000725
2013-06-181421431401401,989,000700
2013-06-171381421371413,198,000705
2013-06-141361391361377,074,500685
2013-06-131401401351354,874,000675
2013-06-121401441371434,471,500715
2013-06-111441451421425,412,000710
2013-06-101401441401436,183,500715
2013-06-071361381311358,921,500675
2013-06-061431471391409,576,500700
2013-06-051531561491495,928,500745
2013-06-041501541461538,596,500765
2013-06-031551571511526,606,000760
2013-05-311621631561596,729,000795
2013-05-301621641591608,605,000800
2013-05-291681681631656,392,500825
2013-05-281611661601659,590,500825
2013-05-271651661601627,897,000810
2013-05-2417617816517012,855,500850
2013-05-2318818816516923,679,000845
2013-05-2219119718518729,982,000935
2013-05-2116718116518045,046,000900
2013-05-2016416516316510,692,000825
2013-05-171581631561639,428,500815
2013-05-161601611541568,294,500780
2013-05-151611611591604,299,500800
2013-05-141591601571596,628,500795
2013-05-131591601581583,127,500790
2013-05-101631631581589,902,500790
2013-05-091661671631646,471,500820
2013-05-081641661621647,867,000820
2013-05-0716416716216410,851,000820
2013-05-021601621591622,285,500810
2013-05-011621631601604,997,000800
2013-04-3015916515916215,471,000810
2013-04-261601611571575,021,500785
2013-04-251601611581594,600,500795
2013-04-241611611591615,242,000805
2013-04-231601611581595,399,000795
2013-04-2215716015616013,555,000800
2013-04-191531541511525,895,500760
2013-04-181541571531546,424,500770
2013-04-171561581551557,143,000775
2013-04-161561591551566,456,500780
2013-04-151611621591603,602,000800
2013-04-121641641611638,441,000815
2013-04-1116716916216312,689,000815
2013-04-1016316816216520,056,500825
2013-04-0916316416116210,670,000810
2013-04-081621631601638,285,500815
2013-04-0515716215616123,042,000805
2013-04-041481521461526,534,000760
2013-04-031461491461484,290,500740
2013-04-021451491421477,114,500735
2013-04-011561561461474,650,000735
2013-03-291571571541543,557,000770
2013-03-281571581541575,713,000785
2013-03-271541581541584,103,000790
2013-03-261541551521543,759,000770
2013-03-251581591531547,159,000770
2013-03-221571591571573,165,500785
2013-03-211571591551596,163,500795
2013-03-191561581551554,594,500775
2013-03-181581581561563,320,500780
2013-03-151601611581595,057,000795
2013-03-141571611571617,143,500805
2013-03-131551581551565,288,500780
2013-03-121601611571574,573,000785
2013-03-111621631591608,362,000800
2013-03-0815516115416014,715,000800
2013-03-071571581551566,459,500780
2013-03-0616516515715712,071,000785
2013-03-0516216315616313,747,000815
2013-03-0416716815916036,845,500800
2013-03-011441441411423,808,000710
2013-02-2814014513914411,362,000720
2013-02-271391391371373,573,000685
2013-02-261381411371386,253,500690
2013-02-251391421381425,715,000710
2013-02-221341371331366,743,500680
2013-02-211331341321322,114,000660
2013-02-201371371321343,852,000670
2013-02-191351371341362,627,000680
2013-02-181331361331342,973,500670
2013-02-151321331281334,244,500665
2013-02-141361371331353,990,000675
2013-02-131401411321375,882,500685
2013-02-121441451411413,490,000705
2013-02-081441451401415,942,000705
2013-02-0714715114414610,118,500730
2013-02-061451501441479,129,000735
2013-02-0515015014314411,529,500720
2013-02-041481521471519,545,000755
2013-02-011471481451452,552,500725
2013-01-3114114714114613,196,000730
2013-01-301401421391422,516,000710
2013-01-291401411391393,458,000695
2013-01-281441441411413,529,000705
2013-01-251441441401425,614,000710
2013-01-2414114414014213,799,000710
2013-01-231401431391416,022,500705
2013-01-2213914313814110,269,000705
2013-01-211391401351387,779,000690
2013-01-1813414013314013,525,000700
2013-01-1713213412913013,491,000650
2013-01-161291311291305,337,500650
2013-01-151301311281283,885,000640
2013-01-111311321261297,474,000645
2013-01-101311331281296,626,500645
2013-01-091271311251308,145,500650
2013-01-081251301241267,298,500630
2013-01-071251261231244,108,000620
2013-01-041261261241253,169,000625

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