7004 日立造船(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30662670659667761,700667
2015-12-29647661644660644,900660
2015-12-28648658647654917,700654
2015-12-25650652633639983,600639
2015-12-24654667650651759,300651
2015-12-22659659650656694,200656
2015-12-216586616506571,007,400657
2015-12-186806896626661,742,800666
2015-12-176786896786851,044,000685
2015-12-16663675663671646,300671
2015-12-15672672655661780,300661
2015-12-14658669646667926,700667
2015-12-116836836736761,163,500676
2015-12-10681681663663767,000663
2015-12-09672677667673734,500673
2015-12-08686690670674964,100674
2015-12-07689694688689610,500689
2015-12-04683688679686804,500686
2015-12-03689695687694615,600694
2015-12-02680690678689781,900689
2015-12-016826856756821,235,300682
2015-11-30693693676680912,500680
2015-11-27691697688695898,300695
2015-11-26690692683688690,900688
2015-11-25690692684687701,100687
2015-11-24679690679688849,100688
2015-11-20674679670679960,000679
2015-11-196706756676731,317,000673
2015-11-18670676667670853,900670
2015-11-176576706576671,103,900667
2015-11-16641653636652788,900652
2015-11-13649651642651781,300651
2015-11-126466576376551,005,200655
2015-11-116486576446511,045,900651
2015-11-106426476366451,063,700645
2015-11-096486486406451,315,200645
2015-11-066486506416461,021,600646
2015-11-056516526426481,206,000648
2015-11-046586726506501,407,500650
2015-11-026556566316482,052,700648
2015-10-306676736586651,008,900665
2015-10-296806846406741,395,600674
2015-10-28684686680684508,900684
2015-10-27697698683685675,800685
2015-10-26698704693694828,300694
2015-10-236937056856881,912,000688
2015-10-22679687676681971,800681
2015-10-21670683666681753,000681
2015-10-20674675666669423,100669
2015-10-19679680665673931,400673
2015-10-16678683674675655,300675
2015-10-156666836666731,302,500673
2015-10-146796816636671,100,900667
2015-10-136856956756791,656,200679
2015-10-096566706566661,252,300666
2015-10-086426566376471,512,000647
2015-10-076146396146361,243,500636
2015-10-066156266106121,094,400612
2015-10-056076156046081,214,600608
2015-10-026176175976031,984,500603
2015-10-016256346076271,203,500627
2015-09-30610626610619776,500619
2015-09-296306306036081,533,900608
2015-09-28646647634636640,600636
2015-09-256186396176381,390,500638
2015-09-246266356166211,125,000621
2015-09-186406426306351,077,700635
2015-09-176456566436461,171,600646
2015-09-16640641631637950,900637
2015-09-156476476326351,002,300635
2015-09-14657659639645863,400645
2015-09-116446526446491,249,800649
2015-09-106386576346541,245,500654
2015-09-096416506316501,783,800650
2015-09-086216426196281,801,700628
2015-09-076166246056201,314,100620
2015-09-046226256076201,452,000620
2015-09-036206276146201,344,200620
2015-09-026176296066141,635,400614
2015-09-016276346186241,527,900624
2015-08-316266356196301,392,500630
2015-08-286096376096261,376,000626
2015-08-275926095895971,754,300597
2015-08-265645865625851,735,000585
2015-08-255595945515611,920,800561
2015-08-246016095875871,512,400587
2015-08-216146266136161,327,500616
2015-08-20639640628631768,300631
2015-08-19639649639644824,400644
2015-08-186376616376421,169,500642
2015-08-17630636626634680,000634
2015-08-14631634625630958,000630
2015-08-136396456336351,087,700635
2015-08-126496556366461,222,200646
2015-08-11651657647649979,600649
2015-08-10650654645654588,800654
2015-08-07650655649654555,000654
2015-08-06646653646648704,900648
2015-08-056556566446451,452,000645
2015-08-046626646456521,665,900652
2015-08-036746836696711,831,700671
2015-07-31650657649653618,300653
2015-07-30646656644649683,900649
2015-07-29661661641645858,100645
2015-07-28651660650657524,100657
2015-07-27663665656662629,500662
2015-07-24676676662665602,600665
2015-07-23682682664674743,900674
2015-07-22686686676677532,700677
2015-07-21693695685689512,400689
2015-07-17688690683689471,300689
2015-07-16690692683686800,600686
2015-07-15695695681688821,000688
2015-07-14690700689695724,400695
2015-07-13680685677684770,800684
2015-07-106826836686781,370,100678
2015-07-096846876486861,727,100686
2015-07-087107106886881,331,200688
2015-07-07711714709710584,300710
2015-07-067087157067091,280,200709
2015-07-037127237097211,169,000721
2015-07-02706716706709889,000709
2015-07-01701706696698635,100698
2015-06-306886996886981,015,100698
2015-06-296886956826861,354,900686
2015-06-26710712703708773,600708
2015-06-25715721709711844,100711
2015-06-24720722715721796,900721
2015-06-23712717706717649,400717
2015-06-22707713705709721,400709
2015-06-197157207097091,412,100709
2015-06-187327337107111,125,200711
2015-06-177387477317341,191,900734
2015-06-16739739729731729,700731
2015-06-15731742729741974,100741
2015-06-127407417337361,195,700736
2015-06-117207397207372,468,900737
2015-06-10701709698701859,800701
2015-06-097127187027021,018,900702
2015-06-087057167037161,117,100716
2015-06-05716718704709780,400709
2015-06-047127227117141,246,800714
2015-06-03704712703710906,800710
2015-06-02704711704706885,600706
2015-06-016977086977041,149,500704
2015-05-297007026926961,252,700696
2015-05-287067147037061,054,600706
2015-05-276957116947091,360,100709
2015-05-267037046926981,448,800698
2015-05-257017056977051,091,500705
2015-05-226907036886991,362,500699
2015-05-21690695688692826,200692
2015-05-20689692684688796,500688
2015-05-196876916826871,004,000687
2015-05-186816896776861,196,700686
2015-05-156906946716741,654,500674
2015-05-146937006866881,414,600688
2015-05-136877006856951,844,300695
2015-05-126727106706943,839,500694
2015-05-11664672662664970,900664
2015-05-08656662651661734,400661
2015-05-07655664653655687,700655
2015-05-01656658651655745,500655
2015-04-30665670660663974,600663
2015-04-28663669663667866,400667
2015-04-27661668660663942,700663
2015-04-24660664656662788,900662
2015-04-23658664655658809,900658
2015-04-22656662654656782,400656
2015-04-216526566476551,241,100655
2015-04-20651660650653808,600653
2015-04-176546656536581,877,200658
2015-04-166406576396561,788,200656
2015-04-156416436336401,101,100640
2015-04-146206446196402,398,200640
2015-04-13614619614619994,700619
2015-04-106246266116121,962,700612
2015-04-09630633623627886,000627
2015-04-086296356296301,012,300630
2015-04-07623630621627868,100627
2015-04-06630630621624791,200624
2015-04-03627633625633605,000633
2015-04-026126326126271,603,400627
2015-04-016196266136161,622,600616
2015-03-316286356206201,526,400620
2015-03-306146276116231,417,400623
2015-03-276196326086131,691,600613
2015-03-26638638629631961,700631
2015-03-25642643632636907,000636
2015-03-24634644631640971,400640
2015-03-23626635625633768,700633
2015-03-206306316226261,420,400626
2015-03-196396396276281,536,800628
2015-03-186376416336391,000,900639
2015-03-176386396296321,147,700632
2015-03-166356386296311,200,100631
2015-03-136396426346351,952,200635
2015-03-126346376276321,343,300632
2015-03-116316376256321,534,200632
2015-03-106456526306371,809,000637
2015-03-096496506456461,032,200646
2015-03-06648658647655953,100655
2015-03-05652655647650963,900650
2015-03-046566576446531,117,000653
2015-03-036776776526551,554,400655
2015-03-026756796626721,208,000672
2015-02-276806846696751,568,800675
2015-02-26688688672683811,000683
2015-02-25691693682684884,800684
2015-02-24694696690691813,600691
2015-02-23693695685692771,700692
2015-02-20686692685687722,900687
2015-02-19690695684687776,200687
2015-02-186957036916921,198,700692
2015-02-176676936676901,199,900690
2015-02-166706776616731,281,600673
2015-02-136766776666701,019,000670
2015-02-126746836716751,296,200675
2015-02-106646716626691,096,900669
2015-02-09662672661669985,500669
2015-02-06665668657659961,100659
2015-02-056706756506661,957,600666
2015-02-046606686596661,817,200666
2015-02-036496716456492,040,000649
2015-02-026416456376401,071,000640
2015-01-306556656476501,265,900650
2015-01-29669673656659968,100659
2015-01-286556786526741,054,000674
2015-01-27666668657664873,100664
2015-01-26650664648662666,700662
2015-01-236536606456601,472,900660
2015-01-22645647636643719,800643
2015-01-216536536386441,224,500644
2015-01-20646658642657918,800657
2015-01-19649653640644748,200644
2015-01-166396436316421,249,900642
2015-01-156396506366481,041,800648
2015-01-146516516336361,352,100636
2015-01-136606606416511,548,300651
2015-01-096816836646681,281,300668
2015-01-086786816716741,168,800674
2015-01-076716806706711,500,300671
2015-01-066886916776781,616,600678
2015-01-057017116937031,217,500703

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