7004 日立造船(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	792	803	787	798	816,900	798
2021-12-29	790	797	782	790	793,300	790
2021-12-28	790	791	777	787	924,400	787
2021-12-27	808	812	785	787	1,225,400	787
2021-12-24	790	813	790	804	1,569,600	804
2021-12-23	773	784	769	784	788,800	784
2021-12-22	760	779	760	768	1,503,200	768
2021-12-21	751	765	749	760	1,484,200	760
2021-12-20	764	771	741	741	1,749,900	741
2021-12-17	790	796	772	776	1,780,400	776
2021-12-16	803	808	800	800	849,500	800
2021-12-15	772	798	771	792	911,300	792
2021-12-14	785	797	779	782	1,083,900	782
2021-12-13	796	801	788	788	1,169,600	788
2021-12-10	812	820	793	795	3,274,300	795
2021-12-09	856	861	791	794	5,237,400	794
2021-12-08	869	872	859	862	1,012,600	862
2021-12-07	839	859	832	856	1,342,400	856
2021-12-06	861	869	835	837	1,203,700	837
2021-12-03	875	878	849	859	1,182,400	859
2021-12-02	843	872	842	867	1,409,300	867
2021-12-01	845	862	839	852	1,487,900	852
2021-11-30	853	869	838	841	2,382,400	841
2021-11-29	830	855	829	833	1,456,700	833
2021-11-26	882	882	841	849	1,280,700	849
2021-11-25	868	882	863	878	1,113,800	878
2021-11-24	875	898	873	876	1,087,200	876
2021-11-22	860	885	850	882	997,900	882
2021-11-19	855	867	854	864	704,400	864
2021-11-18	848	862	841	855	933,700	855
2021-11-17	872	876	846	853	1,794,500	853
2021-11-16	893	899	871	872	1,619,100	872
2021-11-15	888	901	885	900	1,018,900	900
2021-11-12	860	887	860	884	1,300,800	884
2021-11-11	833	860	833	856	1,282,300	856
2021-11-10	856	863	835	838	1,009,700	838
2021-11-09	873	883	846	852	1,314,200	852
2021-11-08	887	902	875	875	1,122,800	875
2021-11-05	883	905	879	884	1,588,700	884
2021-11-04	855	895	852	890	3,326,300	890
2021-11-02	888	892	816	845	6,227,500	845
2021-11-01	905	909	892	905	1,299,300	905
2021-10-29	886	896	869	890	1,153,400	890
2021-10-28	890	894	868	879	2,488,200	879
2021-10-27	909	914	892	899	1,156,100	899
2021-10-26	882	906	881	906	1,153,000	906
2021-10-25	867	885	864	877	1,082,300	877
2021-10-22	871	884	861	868	1,272,900	868
2021-10-21	909	910	875	875	1,576,700	875
2021-10-20	939	949	895	900	2,220,200	900
2021-10-19	927	953	919	941	3,880,700	941
2021-10-18	876	935	875	933	3,965,700	933
2021-10-15	842	863	841	861	1,094,800	861
2021-10-14	839	848	832	837	781,200	837
2021-10-13	840	842	827	836	763,200	836
2021-10-12	846	850	838	844	830,200	844
2021-10-11	837	848	834	846	1,033,900	846
2021-10-08	841	857	836	837	1,615,700	837
2021-10-07	830	845	825	828	1,646,800	828
2021-10-06	833	850	811	823	1,905,100	823
2021-10-05	811	830	802	824	2,003,400	824
2021-10-04	852	852	825	826	1,438,000	826
2021-10-01	852	862	840	843	1,428,700	843
2021-09-30	882	883	851	861	1,701,500	861
2021-09-29	884	895	871	879	1,936,200	879
2021-09-28	908	911	885	902	1,498,400	902
2021-09-27	924	924	906	912	1,634,300	912
2021-09-24	930	931	896	911	2,537,500	911
2021-09-22	913	922	896	900	1,889,600	900
2021-09-21	903	930	900	920	2,449,500	920
2021-09-17	947	963	935	935	3,254,200	935
2021-09-16	992	999	955	959	4,712,300	959
2021-09-15	963	1,010	960	1,002	9,925,900	1,002
2021-09-14	940	956	923	949	3,481,100	949
2021-09-13	914	953	913	946	4,027,300	946
2021-09-10	884	915	883	915	2,871,400	915
2021-09-09	881	896	877	889	2,124,700	889
2021-09-08	878	903	870	896	4,156,000	896
2021-09-07	862	872	855	872	2,693,800	872
2021-09-06	843	854	831	854	2,559,200	854
2021-09-03	805	830	804	828	1,595,000	828
2021-09-02	809	813	803	809	766,200	809
2021-09-01	801	814	796	811	1,592,500	811
2021-08-31	802	805	795	797	1,608,000	797
2021-08-30	808	812	802	805	905,600	805
2021-08-27	800	801	791	793	836,100	793
2021-08-26	806	814	800	802	1,013,200	802
2021-08-25	812	826	801	807	1,515,900	807
2021-08-24	793	809	793	805	1,083,100	805
2021-08-23	785	798	785	791	1,069,500	791
2021-08-20	801	805	779	780	1,930,700	780
2021-08-19	817	828	805	805	1,187,400	805
2021-08-18	834	837	816	822	1,741,800	822
2021-08-17	824	841	818	836	1,558,300	836
2021-08-16	823	830	816	830	1,257,200	830
2021-08-13	831	842	826	826	1,472,000	826
2021-08-12	835	838	821	827	1,755,100	827
2021-08-11	842	843	833	834	1,247,700	834
2021-08-10	836	845	831	837	1,557,500	837
2021-08-06	840	852	833	836	2,325,300	836
2021-08-05	822	858	810	847	8,466,700	847
2021-08-04	802	806	789	793	1,502,900	793
2021-08-03	800	811	798	808	1,560,400	808
2021-08-02	795	810	784	807	1,402,100	807
2021-07-30	798	802	788	788	1,744,200	788
2021-07-29	804	809	793	796	2,193,000	796
2021-07-28	800	829	798	812	3,451,300	812
2021-07-27	789	808	782	806	2,597,000	806
2021-07-26	763	793	759	791	2,630,600	791
2021-07-21	758	764	740	743	1,701,300	743
2021-07-20	745	761	742	744	2,856,700	744
2021-07-19	771	776	747	761	3,305,900	761
2021-07-16	812	814	779	788	5,165,900	788
2021-07-15	822	839	818	828	2,884,000	828
2021-07-14	830	850	817	834	5,340,200	834
2021-07-13	789	829	781	829	4,531,600	829
2021-07-12	795	805	782	792	3,671,700	792
2021-07-09	756	780	752	780	3,216,100	780
2021-07-08	741	771	741	763	3,180,100	763
2021-07-07	750	752	735	739	2,386,100	739
2021-07-06	741	765	739	762	2,698,300	762
2021-07-05	723	736	722	731	1,005,800	731
2021-07-02	725	734	715	732	1,654,800	732
2021-07-01	720	738	719	735	1,692,500	735
2021-06-30	722	727	716	717	1,631,300	717
2021-06-29	743	743	717	720	2,364,300	720
2021-06-28	719	737	716	737	2,456,000	737
2021-06-25	703	710	701	708	1,042,300	708
2021-06-24	706	707	695	703	830,800	703
2021-06-23	701	706	695	703	1,053,700	703
2021-06-22	689	705	689	704	1,670,100	704
2021-06-21	663	680	661	674	2,125,400	674
2021-06-18	700	703	680	680	3,189,500	680
2021-06-17	715	717	701	702	1,883,300	702
2021-06-16	714	722	712	719	1,070,800	719
2021-06-15	712	717	709	715	1,741,100	715
2021-06-14	734	736	714	718	1,569,500	718
2021-06-11	744	745	727	728	2,369,500	728
2021-06-10	729	739	726	730	1,537,500	730
2021-06-09	731	735	726	726	1,068,600	726
2021-06-08	726	731	717	729	1,250,100	729
2021-06-07	743	745	726	729	3,032,900	729
2021-06-04	724	725	714	721	1,381,500	721
2021-06-03	712	727	707	723	2,194,900	723
2021-06-02	725	726	712	713	1,963,200	713
2021-06-01	724	725	711	720	1,103,500	720
2021-05-31	724	725	715	717	1,482,000	717
2021-05-28	722	735	722	730	1,977,100	730
2021-05-27	719	723	710	720	3,279,700	720
2021-05-26	717	726	716	724	941,300	724
2021-05-25	725	730	720	724	1,319,900	724
2021-05-24	735	738	726	728	1,514,900	728
2021-05-21	725	738	721	729	1,757,900	729
2021-05-20	709	733	709	729	2,096,300	729
2021-05-19	712	718	707	715	1,368,800	715
2021-05-18	719	721	708	716	1,840,100	716
2021-05-17	718	730	698	713	3,088,000	713
2021-05-14	729	730	709	715	4,149,300	715
2021-05-13	753	766	736	738	3,248,800	738
2021-05-12	813	816	765	778	2,953,900	778
2021-05-11	825	831	810	814	1,534,400	814
2021-05-10	828	835	816	826	1,973,700	826
2021-05-07	823	831	817	829	1,611,300	829
2021-05-06	822	832	812	823	2,171,600	823
2021-04-30	830	836	824	826	1,756,800	826
2021-04-28	822	834	821	831	1,732,800	831
2021-04-27	820	828	807	823	1,768,600	823
2021-04-26	830	837	810	813	2,391,100	813
2021-04-23	813	832	809	824	1,770,700	824
2021-04-22	807	820	799	819	1,940,800	819
2021-04-21	792	802	788	792	2,158,100	792
2021-04-20	811	817	805	814	1,679,300	814
2021-04-19	813	826	809	819	1,935,700	819
2021-04-16	817	819	800	809	4,398,300	809
2021-04-15	814	833	814	828	2,571,700	828
2021-04-14	805	811	787	809	4,545,400	809
2021-04-13	828	832	818	820	1,792,700	820
2021-04-12	836	842	823	829	1,977,800	829
2021-04-09	838	839	826	831	2,294,800	831
2021-04-08	838	848	823	842	2,984,300	842
2021-04-07	820	837	813	833	3,997,200	833
2021-04-06	863	864	825	835	3,512,700	835
2021-04-05	870	875	854	868	2,394,000	868
2021-04-02	875	879	852	863	3,425,600	863
2021-04-01	896	899	856	861	4,614,600	861
2021-03-31	899	910	891	895	2,764,700	895
2021-03-30	878	916	874	914	3,277,900	914
2021-03-29	916	920	873	880	4,226,300	880
2021-03-26	925	935	910	917	3,302,800	917
2021-03-25	886	918	884	912	3,822,900	912
2021-03-24	878	897	866	888	4,891,300	888
2021-03-23	943	943	892	893	5,388,000	893
2021-03-22	943	956	934	935	4,825,200	935
2021-03-19	904	947	900	936	8,879,900	936
2021-03-18	896	915	890	912	4,671,200	912
2021-03-17	903	905	876	883	5,316,400	883
2021-03-16	892	925	883	908	8,947,000	908
2021-03-15	880	901	865	880	7,692,000	880
2021-03-12	836	870	832	869	5,643,600	869
2021-03-11	813	850	805	843	5,964,800	843
2021-03-10	814	824	797	819	4,677,100	819
2021-03-09	849	857	807	819	8,040,000	819
2021-03-08	851	892	836	864	15,147,100	864
2021-03-05	905	906	821	851	27,356,000	851
2021-03-04	920	920	880	920	25,166,300	920
2021-03-03	717	777	713	770	8,188,600	770
2021-03-02	689	714	687	713	2,925,300	713
2021-03-01	681	683	668	680	1,633,300	680
2021-02-26	685	698	674	677	3,027,500	677
2021-02-25	719	720	696	699	2,517,900	699
2021-02-24	722	736	695	698	4,490,900	698
2021-02-22	689	716	686	707	4,666,000	707
2021-02-19	651	692	650	680	4,209,900	680
2021-02-18	673	686	660	660	2,753,600	660
2021-02-17	655	667	650	666	1,686,700	666
2021-02-16	657	666	653	660	1,627,000	660
2021-02-15	664	664	647	660	1,607,100	660
2021-02-12	650	664	639	658	3,416,300	658
2021-02-10	639	642	613	639	3,491,500	639
2021-02-09	650	650	637	639	2,028,900	639
2021-02-08	645	653	639	652	2,168,100	652
2021-02-05	658	658	645	649	2,072,600	649
2021-02-04	659	667	650	659	2,782,200	659
2021-02-03	674	674	649	659	4,633,900	659
2021-02-02	645	657	632	657	5,053,400	657
2021-02-01	598	625	597	615	2,814,200	615
2021-01-29	625	634	590	597	4,366,800	597
2021-01-28	614	638	613	624	2,616,400	624
2021-01-27	652	655	620	630	2,773,200	630
2021-01-26	652	656	640	649	2,751,200	649
2021-01-25	669	673	658	662	1,903,900	662
2021-01-22	666	678	656	670	3,170,600	670
2021-01-21	694	699	668	669	4,116,700	669
2021-01-20	692	705	681	690	4,916,100	690
2021-01-19	662	693	662	689	6,666,100	689
2021-01-18	635	661	625	656	3,513,100	656
2021-01-15	670	672	641	643	3,484,200	643
2021-01-14	660	683	657	665	3,838,900	665
2021-01-13	661	666	648	663	3,384,500	663
2021-01-12	676	676	658	669	4,403,400	669
2021-01-08	680	688	657	679	10,045,300	679
2021-01-07	613	677	613	665	12,292,900	665
2021-01-06	571	591	569	585	2,487,100	585
2021-01-05	575	602	569	571	4,523,400	571
2021-01-04	584	585	565	579	3,401,700	579

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