7004 日立造船(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-306136146036111,024,600611
2016-12-296136166096131,109,300613
2016-12-28611620610618987,900618
2016-12-276086136036061,408,500606
2016-12-26618619609610795,100610
2016-12-22624624613617991,400617
2016-12-216286296186191,067,000619
2016-12-206266326216281,408,400628
2016-12-196266306196221,054,100622
2016-12-166256336246331,419,900633
2016-12-156226276186191,034,200619
2016-12-146256276156171,260,100617
2016-12-136276296196221,094,100622
2016-12-126326396206241,517,800624
2016-12-096246286226271,372,700627
2016-12-086196256196251,278,400625
2016-12-076136166116141,082,200614
2016-12-066186226156181,125,000618
2016-12-056106156076141,095,300614
2016-12-026136196126181,153,800618
2016-12-016156266146171,974,800617
2016-11-306106126046071,207,500607
2016-11-29611613608610857,300610
2016-11-286096166016131,902,600613
2016-11-256126226126192,063,700619
2016-11-246016136016091,639,600609
2016-11-22597599592598810,000598
2016-11-215926005875991,396,900599
2016-11-185955985915921,103,800592
2016-11-175925965835941,808,800594
2016-11-165885995865981,683,400598
2016-11-155765865755842,061,500584
2016-11-145625755615691,282,900569
2016-11-115595695575582,003,700558
2016-11-105415605385552,053,100555
2016-11-095585595195273,347,100527
2016-11-085405525385482,447,100548
2016-11-075255385255362,016,000536
2016-11-045165165095141,158,900514
2016-11-025295295165191,290,500519
2016-11-015275345275321,206,600532
2016-10-31529530525529792,700529
2016-10-28528534528531944,200531
2016-10-27523530522526879,400526
2016-10-265165245145221,168,100522
2016-10-25516522515515850,100515
2016-10-24516519513515665,600515
2016-10-215195235155171,178,000517
2016-10-205155185105181,318,300518
2016-10-19515515510512973,500512
2016-10-17510517510515726,900515
2016-10-135155185085141,163,200514
2016-10-12512520512515788,300515
2016-10-11521523514520990,000520
2016-10-07517519514516695,200516
2016-10-06521525521521860,700521
2016-10-055135185105171,335,300517
2016-10-045135185095101,193,700510
2016-10-035145145095121,113,000512
2016-09-305175175095101,460,100510
2016-09-295145275125231,492,100523
2016-09-285205205055081,302,600508
2016-09-275075145035141,279,100514
2016-09-265215215115131,180,500513
2016-09-23525529520522995,300522
2016-09-215215265095261,829,700526
2016-09-20507521507514889,900514
2016-09-165095194985161,323,500516
2016-09-155145145055071,032,300507
2016-09-14518521515516694,800516
2016-09-13523526517521830,400521
2016-09-12520524519523930,700523
2016-09-095265305215271,051,100527
2016-09-08530533523526841,600526
2016-09-07527528522527806,900527
2016-09-06526532524530652,100530
2016-09-055335355225251,454,200525
2016-09-025375385325331,026,500533
2016-09-01539549538541994,900541
2016-08-315345415335401,058,300540
2016-08-30531536527535803,400535
2016-08-295345415345391,225,500539
2016-08-265245285195281,056,700528
2016-08-25525527524524777,200524
2016-08-24512525511523988,900523
2016-08-23522523510511932,600511
2016-08-22520525516523706,400523
2016-08-195145245135151,090,600515
2016-08-185195215125121,073,300512
2016-08-175115225105211,076,600521
2016-08-165225305145141,156,900514
2016-08-15521524518518536,900518
2016-08-125225255175201,031,800520
2016-08-10517520515519772,500519
2016-08-095225245145181,206,700518
2016-08-085225285205241,352,900524
2016-08-055145315145191,944,300519
2016-08-045135185005142,250,100514
2016-08-035065074965031,585,000503
2016-08-025185205115161,019,900516
2016-08-015215245105211,465,000521
2016-07-295225295145251,605,600525
2016-07-28523527519525775,600525
2016-07-275235315205261,464,500526
2016-07-265205205095161,074,700516
2016-07-255315335255261,083,000526
2016-07-225375405255281,393,400528
2016-07-215415505415441,227,000544
2016-07-205385415315371,587,500537
2016-07-195355425345391,912,500539
2016-07-155165375155252,121,600525
2016-07-14508515505513891,300513
2016-07-135145205105121,426,000512
2016-07-124935094935001,384,300500
2016-07-114724864724831,301,300483
2016-07-084654724624641,389,400464
2016-07-074724734604621,091,200462
2016-07-064794804634691,198,300469
2016-07-05487488480483862,500483
2016-07-04488496483488998,600488
2016-07-014964974864881,006,400488
2016-06-304975014904921,429,400492
2016-06-294954974864921,373,100492
2016-06-284854954764911,118,600491
2016-06-274884984854981,496,200498
2016-06-245345364814852,015,000485
2016-06-23521525516524996,900524
2016-06-225315365175181,899,600518
2016-06-215165235125211,211,600521
2016-06-205325325165202,428,100520
2016-06-175115435045433,401,100543
2016-06-165205225035051,678,900505
2016-06-155115235115171,431,500517
2016-06-145165175065101,493,100510
2016-06-135205255105101,471,700510
2016-06-105315425265271,507,800527
2016-06-095405415275322,112,200532
2016-06-085515545435471,686,400547
2016-06-075515595455521,365,800552
2016-06-06549552544547875,000547
2016-06-035595605535591,042,300559
2016-06-025645665515561,357,100556
2016-06-015725755635641,264,200564
2016-05-315735795675761,537,200576
2016-05-305725775675771,010,100577
2016-05-27576578571574812,100574
2016-05-265805825705741,271,800574
2016-05-255865875755791,201,700579
2016-05-245855855735791,360,000579
2016-05-235925935805851,373,900585
2016-05-205845975805951,382,900595
2016-05-195935975845862,122,800586
2016-05-185996025886001,647,000600
2016-05-175916045766012,093,500601
2016-05-165926005905921,483,700592
2016-05-136056095956012,372,400601
2016-05-125876195816103,637,300610
2016-05-115685755565571,142,800557
2016-05-105485615415591,323,300559
2016-05-09554559546551894,200551
2016-05-065525665435491,215,900549
2016-05-025425505405471,086,200547
2016-04-285805885615621,830,500562
2016-04-27574580572576820,000576
2016-04-265765805655711,101,100571
2016-04-255865875755781,188,200578
2016-04-22576580568580963,900580
2016-04-215805835735771,074,700577
2016-04-205705755655661,051,300566
2016-04-195565645505641,293,800564
2016-04-18533548533541901,000541
2016-04-155685715505531,979,100553
2016-04-145445645425632,392,300563
2016-04-135255425255392,147,200539
2016-04-125055235055201,308,700520
2016-04-114955074885051,625,900505
2016-04-084825034794961,895,100496
2016-04-07496501490494994,600494
2016-04-06498505494499947,900499
2016-04-055185184985031,090,100503
2016-04-045155295125221,339,800522
2016-04-015375375105121,213,400512
2016-03-315365405315341,053,800534
2016-03-305405465345361,107,800536
2016-03-29539547539542820,800542
2016-03-28541548536544937,200544
2016-03-25542543534540658,400540
2016-03-245445465345361,060,700536
2016-03-23555558543547990,300547
2016-03-22551560548555685,100555
2016-03-18546551540543934,100543
2016-03-17555559539544960,400544
2016-03-16556558547549789,700549
2016-03-155575635545591,082,400559
2016-03-145645655535571,280,600557
2016-03-115425565375541,782,100554
2016-03-105535595465561,007,600556
2016-03-095525545415491,256,200549
2016-03-085755775555661,027,600566
2016-03-07584586575579703,700579
2016-03-045775935735791,438,000579
2016-03-035625765585731,060,900573
2016-03-025545645505621,051,100562
2016-03-015365395235371,221,900537
2016-02-295535555385381,209,800538
2016-02-265395585375401,611,800540
2016-02-255175315175251,095,500525
2016-02-245095165035131,149,700513
2016-02-235175255125141,081,800514
2016-02-225125185085141,203,800514
2016-02-195325385075121,852,000512
2016-02-185345415275331,878,300533
2016-02-175335465165251,337,000525
2016-02-165215495195371,311,600537
2016-02-155095325065261,945,700526
2016-02-124914974774811,624,000481
2016-02-105225275005091,437,600509
2016-02-095445475245251,761,100525
2016-02-085575695485631,849,100563
2016-02-055565665515611,157,700561
2016-02-045665725565581,248,900558
2016-02-035815815685741,935,700574
2016-02-025946035835882,051,000588
2016-02-016266266106141,565,200614
2016-01-295986105816081,989,800608
2016-01-28593596584589768,200589
2016-01-27586596582591766,200591
2016-01-26583584572573820,200573
2016-01-25600600580593913,800593
2016-01-225635855635851,076,600585
2016-01-215605835475471,463,000547
2016-01-205845875625651,082,300565
2016-01-19583596579590750,900590
2016-01-18574584567582922,200582
2016-01-156066135895901,058,800590
2016-01-145916015875961,253,000596
2016-01-13599616597611825,300611
2016-01-126086085885911,204,900591
2016-01-08607620603614962,400614
2016-01-07632635616616920,800616
2016-01-06649652631637919,800637
2016-01-05646658642650731,600650
2016-01-046686706486511,148,000651

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