7004 日立造船(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	701	711	698	702	1,732,600	702
2014-12-29	718	718	694	701	1,907,100	701
2014-12-26	705	722	705	709	1,936,400	709
2014-12-25	718	727	703	709	3,773,500	709
2014-12-24	755	785	689	722	16,799,200	722
2014-12-22	705	775	697	748	23,254,100	748
2014-12-19	674	683	669	675	1,556,300	675
2014-12-18	659	675	658	666	1,344,600	666
2014-12-17	647	653	640	646	1,021,100	646
2014-12-16	662	664	646	649	1,011,300	649
2014-12-15	663	673	660	669	1,112,500	669
2014-12-12	674	681	668	669	1,218,200	669
2014-12-11	678	678	666	671	834,000	671
2014-12-10	697	697	681	684	1,073,800	684
2014-12-09	691	707	690	701	2,046,200	701
2014-12-08	699	699	686	690	1,404,300	690
2014-12-05	669	686	665	686	1,842,800	686
2014-12-04	664	669	661	668	1,052,300	668
2014-12-03	653	665	653	662	1,329,800	662
2014-12-02	650	655	644	653	1,000,800	653
2014-12-01	644	655	644	655	1,522,800	655
2014-11-28	625	644	625	643	1,939,800	643
2014-11-27	624	628	616	624	1,006,900	624
2014-11-26	624	628	620	625	875,700	625
2014-11-25	630	631	622	625	1,276,600	625
2014-11-21	620	628	607	626	1,665,800	626
2014-11-20	631	631	621	621	704,800	621
2014-11-19	633	638	630	630	833,700	630
2014-11-18	621	634	620	633	870,700	633
2014-11-17	638	639	618	622	1,273,500	622
2014-11-14	642	642	628	637	1,320,000	637
2014-11-13	626	641	625	636	1,267,500	636
2014-11-12	640	642	626	628	1,419,200	628
2014-11-11	628	640	623	637	1,403,200	637
2014-11-10	613	630	605	628	1,298,500	628
2014-11-07	620	625	608	612	1,782,600	612
2014-11-06	626	635	617	619	2,149,800	619
2014-11-05	601	633	600	630	3,794,300	630
2014-11-04	596	619	595	604	2,988,400	604
2014-10-31	563	581	559	579	1,229,800	579
2014-10-30	563	569	558	558	1,078,800	558
2014-10-29	561	573	561	565	1,420,600	565
2014-10-28	549	560	546	559	2,020,700	559
2014-10-27	568	570	547	549	2,856,000	549
2014-10-24	585	587	566	569	1,292,300	569
2014-10-23	571	585	566	575	1,112,200	575
2014-10-22	567	573	560	572	1,812,300	572
2014-10-21	580	582	554	557	1,992,400	557
2014-10-20	562	590	561	585	2,788,900	585
2014-10-17	555	561	541	542	1,929,000	542
2014-10-16	571	571	556	558	1,463,500	558
2014-10-15	585	593	574	580	1,706,700	580
2014-10-14	579	590	577	578	1,216,900	578
2014-10-10	599	600	586	595	1,849,900	595
2014-10-09	623	625	605	605	1,185,900	605
2014-10-08	615	620	610	617	1,502,400	617
2014-10-07	651	652	632	634	2,156,600	634
2014-10-06	640	660	639	656	2,287,300	656
2014-10-03	620	634	618	629	1,790,500	629
2014-10-02	638	640	621	624	2,508,100	624
2014-10-01	650	654	639	642	2,100,300	642
2014-09-30	655	656	638	647	2,237,600	647
2014-09-29	631	673	631	658	4,766,800	658
2014-09-26	611	624	608	622	1,316,100	622
2014-09-25	620	622	615	618	922,800	618
2014-09-24	606	615	605	614	1,072,500	614
2014-09-22	612	612	599	607	1,427,600	607
2014-09-19	608	614	607	611	1,776,700	611
2014-09-18	601	610	599	606	1,398,800	606
2014-09-17	603	605	590	597	1,823,600	597
2014-09-16	606	613	601	603	1,447,100	603
2014-09-12	596	607	595	603	3,048,000	603
2014-09-11	594	599	589	599	1,868,200	599
2014-09-10	582	591	581	589	1,064,700	589
2014-09-09	588	593	585	586	1,374,500	586
2014-09-08	596	601	589	590	2,426,100	590
2014-09-05	590	593	584	588	2,342,200	588
2014-09-04	571	591	571	587	4,063,500	587
2014-09-03	576	578	569	570	1,951,500	570
2014-09-02	575	583	566	577	4,196,600	577
2014-09-01	550	574	539	574	8,363,200	574
2014-08-29	502	512	501	510	1,026,700	510
2014-08-28	509	511	502	503	1,902,100	503
2014-08-27	517	518	508	516	1,791,700	516
2014-08-26	514	522	511	520	1,411,900	520
2014-08-25	508	517	506	515	963,600	515
2014-08-22	508	510	506	509	1,026,400	509
2014-08-21	507	510	506	508	721,100	508
2014-08-20	508	510	506	507	894,500	507
2014-08-19	507	511	505	508	716,600	508
2014-08-18	502	507	502	503	528,400	503
2014-08-15	502	506	502	503	603,600	503
2014-08-14	500	506	500	503	952,300	503
2014-08-13	495	503	494	499	989,200	499
2014-08-12	493	500	493	497	1,137,300	497
2014-08-11	485	493	482	492	1,056,800	492
2014-08-08	484	486	477	479	1,868,500	479
2014-08-07	489	491	479	486	1,421,100	486
2014-08-06	498	499	485	487	1,641,400	487
2014-08-05	517	518	494	497	2,706,600	497
2014-08-04	515	516	501	514	2,112,100	514
2014-08-01	533	536	522	525	1,648,600	525
2014-07-31	540	548	539	543	1,608,000	543
2014-07-30	542	545	537	538	820,600	538
2014-07-29	535	545	535	541	934,600	541
2014-07-28	524	537	524	535	1,096,200	535
2014-07-25	527	527	520	524	546,000	524
2014-07-24	525	531	521	524	727,100	524
2014-07-23	527	531	526	527	674,300	527
2014-07-22	516	531	516	527	1,419,500	527
2014-07-18	511	514	506	513	1,546,100	513
2014-07-17	527	529	515	519	1,259,100	519
2014-07-16	528	533	524	525	827,100	525
2014-07-15	536	537	527	528	973,200	528
2014-07-14	528	536	524	531	930,400	531
2014-07-11	529	529	522	529	1,333,900	529
2014-07-10	551	553	537	538	1,136,500	538
2014-07-09	550	551	542	547	1,402,200	547
2014-07-08	551	560	544	558	1,473,300	558
2014-07-07	561	569	555	556	2,673,500	556
2014-07-04	538	556	537	555	2,434,900	555
2014-07-03	534	535	526	532	1,059,100	532
2014-07-02	528	540	527	532	1,691,100	532
2014-07-01	523	529	519	527	1,438,700	527
2014-06-30	514	522	514	521	735,100	521
2014-06-27	516	521	509	513	1,200,900	513
2014-06-26	517	519	512	516	640,300	516
2014-06-25	520	520	511	513	846,800	513
2014-06-24	513	521	508	520	1,049,100	520
2014-06-23	510	518	509	513	973,200	513
2014-06-20	520	525	508	509	1,702,300	509
2014-06-19	521	528	520	522	1,104,800	522
2014-06-18	510	520	507	518	1,419,400	518
2014-06-17	508	511	504	505	845,400	505
2014-06-16	514	520	508	509	653,800	509
2014-06-13	502	512	502	511	1,436,800	511
2014-06-12	502	510	500	508	1,066,000	508
2014-06-11	507	511	504	509	974,500	509
2014-06-10	525	527	507	510	1,598,500	510
2014-06-09	527	534	524	524	1,352,600	524
2014-06-06	518	532	516	529	1,985,500	529
2014-06-05	517	518	511	517	749,200	517
2014-06-04	518	522	513	516	1,437,400	516
2014-06-03	510	523	508	518	1,875,200	518
2014-06-02	498	508	498	508	1,292,300	508
2014-05-30	492	496	487	493	1,413,600	493
2014-05-29	489	491	487	488	988,000	488
2014-05-28	483	489	483	487	833,400	487
2014-05-27	480	489	480	482	1,108,600	482
2014-05-26	479	479	472	479	956,700	479
2014-05-23	477	480	470	473	885,300	473
2014-05-22	462	475	462	471	1,105,400	471
2014-05-21	465	465	455	459	1,026,000	459
2014-05-20	469	471	463	466	789,200	466
2014-05-19	470	476	463	465	904,000	465
2014-05-16	481	482	472	473	2,039,000	473
2014-05-15	489	494	485	493	765,700	493
2014-05-14	496	497	488	491	1,128,700	491
2014-05-13	507	509	492	495	1,365,400	495
2014-05-12	509	513	496	502	1,160,300	502
2014-05-09	505	512	501	504	1,066,600	504
2014-05-08	500	513	497	511	1,419,900	511
2014-05-07	510	512	493	495	1,496,100	495
2014-05-02	508	521	508	517	1,166,300	517
2014-05-01	499	515	497	512	1,343,800	512
2014-04-30	500	515	499	500	1,861,100	500
2014-04-28	486	505	483	499	1,613,200	499
2014-04-25	485	494	482	487	878,900	487
2014-04-24	487	496	482	485	946,500	485
2014-04-23	483	486	479	484	645,000	484
2014-04-22	486	491	479	480	717,000	480
2014-04-21	485	495	481	482	947,900	482
2014-04-18	477	487	477	484	1,297,300	484
2014-04-17	470	478	470	470	1,320,800	470
2014-04-16	462	471	461	468	1,823,100	468
2014-04-15	464	471	461	462	1,476,000	462
2014-04-14	465	465	457	460	1,768,000	460
2014-04-11	471	474	467	469	1,661,700	469
2014-04-10	494	497	479	482	1,868,800	482
2014-04-09	493	494	485	491	1,892,800	491
2014-04-08	492	501	489	494	1,535,300	494
2014-04-07	499	501	493	497	1,320,300	497
2014-04-04	512	515	505	508	1,379,500	508
2014-04-03	507	522	507	513	2,865,300	513
2014-04-02	493	516	490	507	2,439,700	507
2014-04-01	493	496	486	486	1,734,100	486
2014-03-31	479	494	474	492	2,457,800	492
2014-03-28	467	478	462	471	2,605,700	471
2014-03-27	471	472	455	470	2,477,700	470
2014-03-26	480	484	467	477	3,023,300	477
2014-03-25	493	494	480	483	2,300,000	483
2014-03-24	502	519	491	494	1,723,300	494
2014-03-20	522	528	507	508	1,900,800	508
2014-03-19	503	527	503	520	1,796,100	520
2014-03-18	510	511	502	504	1,412,900	504
2014-03-17	515	518	496	502	1,754,900	502
2014-03-14	519	523	514	515	2,297,700	515
2014-03-13	553	554	536	538	1,740,300	538
2014-03-12	567	567	553	553	1,751,200	553
2014-03-11	573	577	566	576	2,069,900	576
2014-03-10	581	586	576	577	1,087,100	577
2014-03-07	577	589	573	585	1,526,900	585
2014-03-06	562	570	552	569	1,225,700	569
2014-03-05	566	570	563	564	908,100	564
2014-03-04	551	562	550	560	758,600	560
2014-03-03	562	567	550	557	993,600	557
2014-02-28	574	577	563	571	1,189,000	571
2014-02-27	585	587	572	576	1,456,500	576
2014-02-26	584	591	582	586	748,000	586
2014-02-25	588	595	581	594	1,669,400	594
2014-02-24	591	597	574	582	1,735,200	582
2014-02-21	586	596	586	595	913,200	595
2014-02-20	594	598	581	584	899,100	584
2014-02-19	600	608	596	598	894,400	598
2014-02-18	591	604	589	601	1,197,900	601
2014-02-17	596	605	581	585	1,654,200	585
2014-02-14	603	614	586	592	2,797,400	592
2014-02-13	594	609	594	595	1,566,900	595
2014-02-12	581	614	581	604	2,578,200	604
2014-02-10	580	581	568	579	1,726,300	579
2014-02-07	562	576	561	571	2,315,900	571
2014-02-06	555	564	541	555	3,417,200	555
2014-02-05	615	615	536	553	6,496,300	553
2014-02-04	629	629	575	590	4,346,400	590
2014-02-03	732	734	722	723	694,900	723
2014-01-31	760	763	737	744	1,177,700	744
2014-01-30	763	763	753	755	1,417,100	755
2014-01-29	781	784	775	781	721,000	781
2014-01-28	789	790	771	771	1,407,500	771
2014-01-27	797	808	790	790	1,326,000	790
2014-01-24	821	837	808	826	1,018,600	826
2014-01-23	859	859	837	840	992,500	840
2014-01-22	860	861	845	857	976,700	857
2014-01-21	850	863	848	857	1,463,100	857
2014-01-20	843	854	837	850	944,700	850
2014-01-17	836	843	833	841	694,400	841
2014-01-16	844	845	832	835	1,294,800	835
2014-01-15	817	837	815	836	1,604,800	836
2014-01-14	808	816	803	807	1,275,200	807
2014-01-10	804	828	796	827	1,785,800	827
2014-01-09	814	817	808	814	970,600	814
2014-01-08	802	817	801	817	1,476,900	817
2014-01-07	801	804	796	800	993,400	800
2014-01-06	800	802	792	798	1,060,800	798

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