7004 日立造船(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	945	949	930	937	855,000	937
2023-12-28	928	941	926	939	709,100	939
2023-12-27	920	933	920	931	794,200	931
2023-12-26	908	918	908	916	482,200	916
2023-12-25	923	928	903	906	656,100	906
2023-12-22	917	922	912	917	613,800	917
2023-12-21	910	918	906	912	667,300	912
2023-12-20	910	917	908	913	812,100	913
2023-12-19	905	907	895	904	743,400	904
2023-12-18	905	917	898	915	751,700	915
2023-12-15	906	923	902	920	1,314,100	920
2023-12-14	906	912	889	895	1,098,000	895
2023-12-13	898	916	896	911	1,298,200	911
2023-12-12	895	898	891	891	635,900	891
2023-12-11	899	900	882	884	785,900	884
2023-12-08	906	908	874	880	1,246,900	880
2023-12-07	910	918	902	906	817,200	906
2023-12-06	900	913	900	911	650,400	911
2023-12-05	903	910	897	897	657,900	897
2023-12-04	898	914	894	911	695,900	911
2023-12-01	906	910	897	902	624,000	902
2023-11-30	890	908	887	901	1,395,800	901
2023-11-29	888	903	885	893	668,000	893
2023-11-28	925	926	894	895	1,252,600	895
2023-11-27	905	914	896	904	1,265,900	904
2023-11-24	893	905	885	901	1,354,700	901
2023-11-22	872	885	868	885	839,000	885
2023-11-21	858	881	854	874	940,900	874
2023-11-20	874	876	861	861	527,700	861
2023-11-17	858	873	857	873	755,300	873
2023-11-16	855	864	853	861	678,700	861
2023-11-15	851	856	844	854	642,400	854
2023-11-14	847	852	843	846	606,900	846
2023-11-13	865	866	846	846	664,000	846
2023-11-10	847	859	840	856	634,100	856
2023-11-09	841	850	836	847	748,300	847
2023-11-08	857	863	833	845	1,294,100	845
2023-11-07	860	895	856	858	3,269,700	858
2023-11-06	816	823	804	823	1,079,700	823
2023-11-02	800	805	794	803	822,700	803
2023-11-01	789	797	786	793	764,900	793
2023-10-31	777	781	769	781	957,100	781
2023-10-30	783	786	771	776	1,729,600	776
2023-10-27	779	792	769	791	805,200	791
2023-10-26	777	784	768	769	866,300	769
2023-10-25	792	792	777	780	621,400	780
2023-10-24	785	785	763	781	1,038,000	781
2023-10-23	793	797	783	783	458,700	783
2023-10-20	781	797	777	793	779,600	793
2023-10-19	790	794	786	786	700,000	786
2023-10-18	814	815	802	805	512,000	805
2023-10-17	820	822	799	803	769,900	803
2023-10-16	817	819	803	809	648,500	809
2023-10-13	840	841	817	817	982,400	817
2023-10-12	812	844	812	844	1,071,700	844
2023-10-11	806	807	798	804	720,700	804
2023-10-10	799	810	799	804	1,071,500	804
2023-10-06	790	793	781	787	777,300	787
2023-10-05	780	794	775	790	1,175,500	790
2023-10-04	782	789	772	776	1,477,900	776
2023-10-03	813	815	792	793	1,596,900	793
2023-10-02	852	853	821	821	1,687,000	821
2023-09-29	858	860	835	839	1,402,200	839
2023-09-28	870	875	854	859	661,800	859
2023-09-27	862	871	856	870	592,000	870
2023-09-26	872	876	864	865	460,100	865
2023-09-25	876	876	866	871	329,000	871
2023-09-22	873	875	865	870	662,400	870
2023-09-21	879	891	878	883	564,800	883
2023-09-20	902	907	882	885	1,281,000	885
2023-09-19	897	903	892	900	799,800	900
2023-09-15	887	894	885	887	1,121,200	887
2023-09-14	874	880	868	877	707,100	877
2023-09-13	875	878	869	875	537,200	875
2023-09-12	869	878	865	870	539,600	870
2023-09-11	869	873	858	860	460,600	860
2023-09-08	877	882	862	865	893,100	865
2023-09-07	883	896	880	884	877,900	884
2023-09-06	874	887	874	882	720,100	882
2023-09-05	874	880	870	877	688,300	877
2023-09-04	868	873	865	871	538,200	871
2023-09-01	862	867	859	864	568,100	864
2023-08-31	863	867	857	863	867,500	863
2023-08-30	856	869	853	862	772,800	862
2023-08-29	849	856	846	854	585,400	854
2023-08-28	843	849	836	848	471,300	848
2023-08-25	835	838	829	836	369,000	836
2023-08-24	832	842	829	841	535,100	841
2023-08-23	827	830	823	830	412,100	830
2023-08-22	829	830	821	829	417,300	829
2023-08-21	830	836	827	828	492,300	828
2023-08-18	832	834	822	828	450,400	828
2023-08-17	841	841	823	836	600,300	836
2023-08-16	850	854	842	842	549,600	842
2023-08-15	868	870	859	861	463,400	861
2023-08-14	878	882	868	871	651,100	871
2023-08-10	857	878	852	877	660,800	877
2023-08-09	867	870	857	860	561,200	860
2023-08-08	864	874	862	868	551,200	868
2023-08-07	855	864	840	858	1,000,800	858
2023-08-04	859	872	857	860	1,375,700	860
2023-08-03	875	880	855	857	1,535,500	857
2023-08-02	904	904	873	884	4,256,700	884
2023-08-01	934	940	929	937	858,700	937
2023-07-31	933	941	929	935	927,100	935
2023-07-28	905	928	895	926	1,538,600	926
2023-07-27	911	915	904	913	465,200	913
2023-07-26	920	920	908	914	453,400	914
2023-07-25	912	919	904	919	583,400	919
2023-07-24	910	911	903	907	376,100	907
2023-07-21	909	909	898	904	485,000	904
2023-07-20	912	912	904	907	556,000	907
2023-07-19	909	912	903	908	436,300	908
2023-07-18	898	907	897	902	347,400	902
2023-07-14	900	908	894	900	600,000	900
2023-07-13	900	907	894	900	547,900	900
2023-07-12	912	912	899	902	543,700	902
2023-07-11	920	921	903	906	608,500	906
2023-07-10	918	923	912	919	633,700	919
2023-07-07	902	921	898	914	984,000	914
2023-07-06	918	918	903	909	687,200	909
2023-07-05	931	933	922	924	558,300	924
2023-07-04	945	945	933	938	882,100	938
2023-07-03	952	959	945	947	877,800	947
2023-06-30	937	950	931	949	1,187,500	949
2023-06-29	929	938	928	935	1,226,700	935
2023-06-28	915	924	911	924	693,300	924
2023-06-27	915	916	901	910	777,500	910
2023-06-26	910	921	903	912	784,000	912
2023-06-23	920	922	896	906	1,233,200	906
2023-06-22	917	927	911	915	1,155,300	915
2023-06-21	901	911	895	903	941,100	903
2023-06-20	905	914	902	912	615,000	912
2023-06-19	915	925	903	905	1,344,200	905
2023-06-16	919	919	901	907	1,294,100	907
2023-06-15	914	923	908	918	1,368,100	918
2023-06-14	930	931	906	914	1,629,400	914
2023-06-13	884	923	882	919	3,165,000	919
2023-06-12	865	873	864	869	772,700	869
2023-06-09	864	872	858	860	1,127,700	860
2023-06-08	870	877	859	864	1,357,800	864
2023-06-07	860	871	844	860	1,612,400	860
2023-06-06	836	852	832	852	882,100	852
2023-06-05	831	843	828	842	1,063,200	842
2023-06-02	816	820	812	815	617,100	815
2023-06-01	808	820	807	808	870,600	808
2023-05-31	829	833	811	814	997,600	814
2023-05-30	835	838	828	837	523,800	837
2023-05-29	845	852	837	840	658,200	840
2023-05-26	845	849	831	832	800,700	832
2023-05-25	850	850	840	842	867,500	842
2023-05-24	853	863	848	852	1,056,500	852
2023-05-23	844	862	839	848	2,019,500	848
2023-05-22	812	837	809	837	1,149,900	837
2023-05-19	812	819	808	812	1,215,400	812
2023-05-18	808	811	796	806	1,709,500	806
2023-05-17	808	809	794	798	1,863,600	798
2023-05-16	824	824	812	815	1,572,800	815
2023-05-15	838	847	822	822	1,592,200	822
2023-05-12	838	839	826	827	985,600	827
2023-05-11	840	844	832	838	679,300	838
2023-05-10	854	855	842	845	491,400	845
2023-05-09	841	850	834	850	716,700	850
2023-05-08	838	841	832	836	781,700	836
2023-05-02	849	849	837	842	643,700	842
2023-05-01	850	854	844	850	641,800	850
2023-04-28	834	841	830	840	949,800	840
2023-04-27	839	839	818	823	1,618,000	823
2023-04-26	851	858	846	854	590,900	854
2023-04-25	865	867	853	856	454,900	856
2023-04-24	861	866	856	860	352,000	860
2023-04-21	863	865	856	857	449,800	857
2023-04-20	865	873	864	867	419,600	867
2023-04-19	868	872	864	869	585,600	869
2023-04-18	865	872	865	871	661,600	871
2023-04-17	864	866	855	858	413,600	858
2023-04-14	860	863	850	861	716,200	861
2023-04-13	862	862	852	856	641,600	856
2023-04-12	859	871	858	866	542,600	866
2023-04-11	858	859	850	854	423,600	854
2023-04-10	865	865	848	849	584,500	849
2023-04-07	853	862	851	857	437,500	857
2023-04-06	850	861	846	855	761,500	855
2023-04-05	862	867	856	859	859,600	859
2023-04-04	888	888	878	882	640,300	882
2023-04-03	879	890	874	884	851,000	884
2023-03-31	876	880	861	866	1,043,000	866
2023-03-30	850	869	850	863	941,600	863
2023-03-29	865	870	856	860	979,400	860
2023-03-28	862	864	843	850	1,003,400	850
2023-03-27	840	853	836	851	1,027,500	851
2023-03-24	855	857	830	831	1,610,500	831
2023-03-23	853	871	845	867	1,050,800	867
2023-03-22	875	876	861	862	666,400	862
2023-03-20	861	877	851	854	923,300	854
2023-03-17	878	879	857	876	829,700	876
2023-03-16	861	865	846	860	1,019,300	860
2023-03-15	888	894	876	888	805,300	888
2023-03-14	883	884	852	876	1,500,100	876
2023-03-13	922	923	899	905	927,900	905
2023-03-10	946	948	934	935	929,000	935
2023-03-09	956	965	949	952	668,800	952
2023-03-08	964	969	954	955	987,900	955
2023-03-07	948	974	944	971	1,419,900	971
2023-03-06	946	960	943	947	912,200	947
2023-03-03	917	943	912	940	1,807,000	940
2023-03-02	912	916	903	904	472,500	904
2023-03-01	900	911	900	911	430,200	911
2023-02-28	908	909	902	905	446,700	905
2023-02-27	895	913	894	907	473,900	907
2023-02-24	887	897	887	895	398,400	895
2023-02-22	898	899	886	887	500,200	887
2023-02-21	898	907	895	904	508,700	904
2023-02-20	892	899	892	896	530,800	896
2023-02-17	887	891	884	887	640,100	887
2023-02-16	909	910	897	899	404,100	899
2023-02-15	904	914	901	907	593,100	907
2023-02-14	910	916	899	900	645,800	900
2023-02-13	893	910	893	910	778,400	910
2023-02-10	904	908	892	897	836,300	897
2023-02-09	881	903	881	900	794,800	900
2023-02-08	890	910	884	889	1,292,500	889
2023-02-07	896	910	875	883	2,929,100	883
2023-02-06	848	858	838	842	980,900	842
2023-02-03	836	846	834	841	560,600	841
2023-02-02	857	860	838	838	661,500	838
2023-02-01	860	864	850	856	616,800	856
2023-01-31	839	858	837	856	1,013,000	856
2023-01-30	840	846	836	837	616,900	837
2023-01-27	838	843	832	843	516,600	843
2023-01-26	840	842	832	840	504,000	840
2023-01-25	824	838	822	836	720,000	836
2023-01-24	813	824	810	820	510,600	820
2023-01-23	811	813	804	807	483,600	807
2023-01-20	801	802	794	799	318,400	799
2023-01-19	800	807	797	801	505,200	801
2023-01-18	788	807	784	807	718,500	807
2023-01-17	780	784	776	783	504,300	783
2023-01-16	781	788	775	776	739,500	776
2023-01-13	796	804	790	790	924,500	790
2023-01-12	819	819	804	805	502,100	805
2023-01-11	807	822	807	815	684,500	815
2023-01-10	808	809	796	801	711,700	801
2023-01-06	805	809	803	804	457,400	804
2023-01-05	811	812	804	809	613,500	809
2023-01-04	820	823	808	814	503,800	814

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30