7004 日立造船(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	588	597	586	593	1,353,000	593
2017-12-28	582	590	580	585	1,284,700	585
2017-12-27	571	583	571	580	1,057,300	580
2017-12-26	577	581	572	573	823,600	573
2017-12-25	583	584	573	576	1,323,500	576
2017-12-22	582	589	580	582	1,691,000	582
2017-12-21	572	585	571	583	2,183,100	583
2017-12-20	565	573	565	572	945,100	572
2017-12-19	568	571	565	567	952,600	567
2017-12-18	575	576	566	567	1,201,500	567
2017-12-15	566	569	561	565	1,638,000	565
2017-12-14	573	574	566	569	1,369,300	569
2017-12-13	576	581	570	573	1,515,500	573
2017-12-12	585	589	575	578	1,800,400	578
2017-12-11	579	585	577	584	1,955,900	584
2017-12-08	570	574	567	574	2,081,200	574
2017-12-07	569	572	564	565	1,623,600	565
2017-12-06	565	568	561	567	1,724,500	567
2017-12-05	563	565	560	564	1,593,700	564
2017-12-04	576	576	564	566	2,237,400	566
2017-12-01	584	587	578	579	1,626,700	579
2017-11-30	577	583	572	582	2,093,300	582
2017-11-29	577	579	571	573	910,800	573
2017-11-28	580	582	569	572	1,522,800	572
2017-11-27	586	591	580	581	1,099,700	581
2017-11-24	588	588	580	586	1,158,100	586
2017-11-22	590	595	587	589	1,884,200	589
2017-11-21	592	598	586	590	1,439,700	590
2017-11-20	594	595	587	591	1,542,400	591
2017-11-17	607	610	596	600	1,751,800	600
2017-11-16	592	600	590	599	1,654,900	599
2017-11-15	601	602	582	593	2,512,900	593
2017-11-13	624	624	607	608	1,751,300	608
2017-11-10	630	636	620	624	2,268,600	624
2017-11-09	634	653	629	639	4,062,400	639
2017-11-08	630	635	624	632	3,302,800	632
2017-11-07	617	635	616	627	3,798,100	627
2017-11-06	590	620	589	617	5,314,600	617
2017-11-02	601	604	557	570	4,530,000	570
2017-11-01	600	602	598	598	1,417,800	598
2017-10-31	606	606	595	596	1,903,100	596
2017-10-30	612	613	603	606	1,439,400	606
2017-10-27	602	611	600	609	1,406,500	609
2017-10-26	599	604	598	599	1,251,200	599
2017-10-25	600	607	596	599	2,191,300	599
2017-10-24	596	599	590	597	1,050,800	597
2017-10-23	590	599	588	597	1,898,200	597
2017-10-20	583	586	578	583	854,900	583
2017-10-19	587	592	584	585	785,100	585
2017-10-18	587	589	581	587	1,108,400	587
2017-10-17	588	589	586	586	825,100	586
2017-10-16	585	592	584	586	1,363,300	586
2017-10-13	587	588	579	585	1,812,300	585
2017-10-12	593	595	587	589	714,400	589
2017-10-11	593	594	587	590	947,100	590
2017-10-10	595	597	593	595	757,900	595
2017-10-06	598	603	593	598	1,083,600	598
2017-10-05	598	600	591	598	1,076,900	598
2017-10-04	595	601	592	596	1,579,300	596
2017-10-03	593	595	587	593	1,144,400	593
2017-10-02	601	601	588	589	1,416,600	589
2017-09-29	595	606	593	597	1,986,600	597
2017-09-28	591	604	590	600	3,553,000	600
2017-09-27	576	586	575	584	1,845,400	584
2017-09-26	570	575	568	573	1,425,200	573
2017-09-25	574	576	566	569	1,339,600	569
2017-09-22	578	578	568	571	1,138,800	571
2017-09-21	575	579	573	574	1,217,000	574
2017-09-20	575	580	571	575	1,405,200	575
2017-09-19	569	578	568	576	1,827,700	576
2017-09-15	566	572	561	569	1,865,600	569
2017-09-14	559	570	557	568	2,260,600	568
2017-09-13	552	558	551	554	1,428,400	554
2017-09-12	545	550	543	547	1,529,700	547
2017-09-11	539	542	537	539	893,000	539
2017-09-08	539	543	533	534	1,513,800	534
2017-09-07	544	545	540	544	1,134,700	544
2017-09-06	539	541	535	540	873,100	540
2017-09-05	545	545	537	543	1,197,200	543
2017-09-04	547	548	541	544	911,400	544
2017-09-01	548	550	543	547	985,600	547
2017-08-31	542	547	541	545	1,115,500	545
2017-08-30	539	542	535	539	1,372,500	539
2017-08-29	530	537	530	535	1,035,700	535
2017-08-28	534	535	530	533	1,096,400	533
2017-08-25	526	532	526	530	1,067,000	530
2017-08-24	522	529	520	525	1,075,600	525
2017-08-23	520	522	518	520	926,400	520
2017-08-22	520	522	516	517	1,666,800	517
2017-08-21	522	522	519	520	605,100	520
2017-08-18	520	523	518	520	1,528,100	520
2017-08-17	526	531	523	523	974,100	523
2017-08-16	522	528	522	525	962,400	525
2017-08-15	528	530	522	522	853,300	522
2017-08-14	523	529	516	524	1,769,400	524
2017-08-10	524	532	522	528	1,435,500	528
2017-08-09	528	530	525	525	1,465,600	525
2017-08-08	526	530	526	529	1,140,300	529
2017-08-07	530	532	522	524	1,662,000	524
2017-08-04	534	534	526	528	1,695,400	528
2017-08-03	541	546	531	535	4,900,500	535
2017-08-02	569	578	564	577	1,797,900	577
2017-08-01	578	579	568	570	1,381,200	570
2017-07-31	581	582	569	581	2,057,100	581
2017-07-28	580	583	575	577	1,317,800	577
2017-07-27	576	581	570	577	2,245,600	577
2017-07-26	576	583	574	579	2,350,100	579
2017-07-25	555	571	555	570	2,293,100	570
2017-07-24	553	555	548	555	693,000	555
2017-07-21	553	557	550	553	964,500	553
2017-07-20	550	557	544	557	1,521,100	557
2017-07-19	553	553	548	550	1,314,700	550
2017-07-18	556	557	552	555	669,400	555
2017-07-14	559	562	555	556	1,303,700	556
2017-07-13	560	560	553	559	1,350,600	559
2017-07-12	560	560	553	560	1,006,800	560
2017-07-11	559	562	558	560	768,500	560
2017-07-10	562	563	558	561	1,267,500	561
2017-07-07	557	562	554	559	1,232,700	559
2017-07-06	560	561	555	560	1,603,600	560
2017-07-05	556	563	555	561	1,897,000	561
2017-07-04	558	562	554	556	1,357,300	556
2017-07-03	553	557	548	555	2,138,200	555
2017-06-30	551	554	548	553	2,112,700	553
2017-06-29	555	556	550	553	1,248,500	553
2017-06-28	551	555	550	552	1,140,500	552
2017-06-27	545	553	545	549	1,370,700	549
2017-06-26	543	547	541	543	760,100	543
2017-06-23	539	547	539	542	1,637,100	542
2017-06-22	538	540	536	537	742,600	537
2017-06-21	544	545	538	539	1,086,500	539
2017-06-20	545	546	542	544	1,405,900	544
2017-06-19	540	548	540	542	1,710,600	542
2017-06-16	540	546	538	541	2,325,600	541
2017-06-15	538	543	535	539	1,392,300	539
2017-06-14	539	543	531	540	2,404,700	540
2017-06-13	541	546	539	541	1,619,500	541
2017-06-12	535	547	535	540	1,959,300	540
2017-06-09	531	541	531	536	1,591,600	536
2017-06-08	529	537	529	532	1,600,800	532
2017-06-07	524	531	524	529	1,060,500	529
2017-06-06	529	531	525	525	1,468,400	525
2017-06-05	535	537	529	531	1,980,300	531
2017-06-02	526	537	526	535	2,957,700	535
2017-06-01	520	526	518	526	2,648,000	526
2017-05-31	527	527	520	523	2,202,600	523
2017-05-30	534	534	523	529	2,712,500	529
2017-05-29	537	542	533	536	2,375,200	536
2017-05-26	534	537	531	534	1,622,200	534
2017-05-25	536	538	530	534	1,664,200	534
2017-05-24	535	537	532	535	1,421,400	535
2017-05-23	538	539	530	530	2,102,700	530
2017-05-22	535	543	533	538	1,874,500	538
2017-05-19	542	543	526	533	3,434,000	533
2017-05-18	547	548	538	540	2,414,800	540
2017-05-17	564	564	549	554	2,734,200	554
2017-05-16	573	574	560	564	3,712,400	564
2017-05-15	588	588	575	578	2,769,900	578
2017-05-12	589	593	570	586	7,065,800	586
2017-05-11	660	664	655	659	733,800	659
2017-05-10	661	662	657	661	648,800	661
2017-05-09	659	662	654	661	702,900	661
2017-05-08	657	662	655	658	1,197,600	658
2017-05-02	643	649	641	647	843,300	647
2017-05-01	644	645	640	644	494,200	644
2017-04-28	647	650	642	647	943,400	647
2017-04-27	641	647	639	646	910,700	646
2017-04-26	641	643	631	641	1,135,000	641
2017-04-25	627	635	623	634	1,050,300	634
2017-04-24	630	634	623	626	761,300	626
2017-04-21	620	626	617	623	755,300	623
2017-04-20	615	622	612	618	686,800	618
2017-04-19	615	621	612	617	792,700	617
2017-04-18	610	619	609	617	1,060,400	617
2017-04-17	609	611	602	607	872,400	607
2017-04-14	613	613	603	610	1,054,200	610
2017-04-13	610	614	605	613	1,063,500	613
2017-04-12	616	622	612	616	1,071,800	616
2017-04-11	618	621	616	620	622,700	620
2017-04-10	619	626	616	624	827,000	624
2017-04-07	613	623	612	619	1,643,800	619
2017-04-06	613	616	605	606	887,700	606
2017-04-05	618	624	610	613	1,566,400	613
2017-04-04	619	621	608	615	1,731,100	615
2017-04-03	635	635	617	624	1,335,000	624
2017-03-31	642	644	634	634	1,357,800	634
2017-03-30	634	637	628	634	1,106,700	634
2017-03-29	640	642	631	635	730,600	635
2017-03-28	637	646	637	643	955,800	643
2017-03-27	640	641	632	635	983,000	635
2017-03-24	644	649	641	646	863,200	646
2017-03-23	645	648	642	645	742,800	645
2017-03-22	649	649	643	645	1,110,800	645
2017-03-21	659	667	658	662	776,800	662
2017-03-17	665	667	660	660	1,030,100	660
2017-03-16	664	671	661	670	892,400	670
2017-03-15	672	672	661	665	718,200	665
2017-03-14	677	678	673	673	871,000	673
2017-03-13	670	676	666	674	1,186,600	674
2017-03-10	674	675	669	671	1,785,100	671
2017-03-09	665	667	663	666	697,100	666
2017-03-08	670	670	657	662	1,380,200	662
2017-03-07	670	671	663	666	1,253,100	666
2017-03-06	662	669	661	667	1,495,700	667
2017-03-03	666	667	659	662	1,246,600	662
2017-03-02	672	675	660	664	1,705,900	664
2017-03-01	657	667	656	664	1,550,200	664
2017-02-28	650	665	650	656	1,989,700	656
2017-02-27	640	649	632	645	1,883,700	645
2017-02-24	644	647	641	646	1,736,400	646
2017-02-23	649	653	646	648	1,582,000	648
2017-02-22	648	651	644	649	1,278,400	649
2017-02-21	643	653	643	650	1,192,300	650
2017-02-20	645	649	643	645	1,048,500	645
2017-02-17	639	649	639	645	1,516,800	645
2017-02-16	639	647	634	640	1,737,600	640
2017-02-15	630	643	629	639	2,535,200	639
2017-02-14	623	643	622	627	2,837,500	627
2017-02-13	613	619	611	617	1,023,800	617
2017-02-10	604	608	600	608	1,324,700	608
2017-02-09	603	605	591	595	1,590,200	595
2017-02-08	601	606	598	606	708,500	606
2017-02-07	608	611	600	606	1,291,400	606
2017-02-06	624	624	607	613	1,319,300	613
2017-02-03	611	628	610	618	2,416,600	618
2017-02-02	605	617	595	609	3,064,800	609
2017-02-01	589	598	582	597	1,116,100	597
2017-01-31	604	605	591	594	1,600,800	594
2017-01-30	607	609	602	607	1,221,400	607
2017-01-27	621	621	612	614	1,205,600	614
2017-01-26	621	621	613	617	1,025,600	617
2017-01-25	620	621	613	617	1,092,500	617
2017-01-24	619	620	609	611	1,228,500	611
2017-01-23	626	629	621	621	1,167,500	621
2017-01-20	622	629	620	626	1,066,300	626
2017-01-19	615	629	615	624	2,167,400	624
2017-01-18	595	608	595	608	1,205,900	608
2017-01-17	612	612	602	603	1,406,000	603
2017-01-16	617	624	610	611	936,500	611
2017-01-13	622	624	618	623	986,900	623
2017-01-12	616	622	609	620	1,434,200	620
2017-01-11	616	624	615	622	706,900	622
2017-01-10	621	621	608	614	1,350,300	614
2017-01-06	622	625	617	621	1,010,900	621
2017-01-05	628	628	621	621	1,207,600	621
2017-01-04	613	629	613	628	1,313,300	628

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