7013 (株)IHI の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-02 | 15,215 | 15,275 | 14,930 | 15,125 | 1,909,000 | 15,125 |
| 2025-09-01 | 15,100 | 15,580 | 15,010 | 15,215 | 2,215,500 | 15,215 |
| 2025-08-29 | 15,400 | 15,580 | 15,330 | 15,470 | 1,996,000 | 15,470 |
| 2025-08-28 | 15,140 | 15,520 | 14,850 | 15,470 | 3,567,400 | 15,470 |
| 2025-08-27 | 15,690 | 15,705 | 15,355 | 15,450 | 2,046,000 | 15,450 |
| 2025-08-26 | 15,620 | 15,795 | 15,490 | 15,665 | 2,048,100 | 15,665 |
| 2025-08-25 | 16,030 | 16,050 | 15,570 | 15,750 | 1,691,200 | 15,750 |
| 2025-08-22 | 15,750 | 15,840 | 15,520 | 15,725 | 2,250,100 | 15,725 |
| 2025-08-21 | 15,915 | 16,210 | 15,660 | 15,660 | 2,455,300 | 15,660 |
| 2025-08-20 | 15,900 | 15,985 | 15,665 | 15,800 | 3,916,100 | 15,800 |
| 2025-08-19 | 17,125 | 17,140 | 16,335 | 16,495 | 4,748,300 | 16,495 |
| 2025-08-18 | 16,900 | 17,375 | 16,855 | 17,125 | 3,967,100 | 17,125 |
| 2025-08-15 | 16,805 | 16,910 | 16,640 | 16,740 | 2,046,900 | 16,740 |
| 2025-08-14 | 16,870 | 16,900 | 16,465 | 16,690 | 3,315,400 | 16,690 |
| 2025-08-13 | 17,350 | 17,525 | 16,980 | 17,000 | 3,769,000 | 17,000 |
| 2025-08-12 | 16,800 | 17,250 | 16,625 | 17,215 | 3,826,500 | 17,215 |
| 2025-08-08 | 16,830 | 17,300 | 16,725 | 16,740 | 5,241,200 | 16,740 |
| 2025-08-07 | 17,200 | 17,210 | 16,205 | 16,740 | 9,411,100 | 16,740 |
| 2025-08-06 | 17,340 | 18,050 | 16,350 | 17,140 | 14,261,900 | 17,140 |
| 2025-08-05 | 17,345 | 17,420 | 16,960 | 17,350 | 3,624,100 | 17,350 |
| 2025-08-04 | 16,700 | 16,950 | 16,565 | 16,945 | 2,768,800 | 16,945 |
| 2025-08-01 | 17,200 | 17,455 | 17,005 | 17,170 | 3,886,600 | 17,170 |
| 2025-07-31 | 16,600 | 17,035 | 16,425 | 16,985 | 3,682,300 | 16,985 |
| 2025-07-30 | 16,000 | 16,640 | 15,910 | 16,600 | 4,862,300 | 16,600 |
| 2025-07-29 | 15,665 | 15,870 | 15,555 | 15,870 | 1,879,600 | 15,870 |
| 2025-07-28 | 15,985 | 16,000 | 15,620 | 15,780 | 2,840,200 | 15,780 |
| 2025-07-25 | 15,940 | 16,130 | 15,810 | 16,115 | 3,367,500 | 16,115 |
| 2025-07-24 | 15,950 | 16,025 | 15,600 | 15,860 | 4,983,500 | 15,860 |
| 2025-07-23 | 16,170 | 16,230 | 15,380 | 15,545 | 6,221,900 | 15,545 |
| 2025-07-22 | 15,595 | 16,145 | 15,580 | 16,135 | 5,048,600 | 16,135 |
| 2025-07-18 | 15,595 | 15,730 | 15,360 | 15,410 | 2,693,800 | 15,410 |
| 2025-07-17 | 15,495 | 15,745 | 15,270 | 15,675 | 3,449,700 | 15,675 |
| 2025-07-16 | 15,295 | 15,800 | 15,205 | 15,680 | 4,101,100 | 15,680 |
| 2025-07-15 | 15,335 | 15,620 | 15,140 | 15,295 | 4,253,600 | 15,295 |
| 2025-07-14 | 14,600 | 15,200 | 14,510 | 15,035 | 4,558,300 | 15,035 |
| 2025-07-11 | 14,895 | 14,945 | 14,510 | 14,510 | 2,178,100 | 14,510 |
| 2025-07-10 | 14,890 | 14,915 | 14,605 | 14,895 | 2,487,900 | 14,895 |
| 2025-07-09 | 15,070 | 15,090 | 14,670 | 14,800 | 2,412,700 | 14,800 |
| 2025-07-08 | 14,960 | 15,125 | 14,805 | 15,055 | 2,530,800 | 15,055 |
| 2025-07-07 | 14,575 | 15,095 | 14,500 | 14,960 | 3,787,200 | 14,960 |
| 2025-07-04 | 14,990 | 15,030 | 14,485 | 14,705 | 3,526,600 | 14,705 |
| 2025-07-03 | 15,020 | 15,080 | 14,740 | 14,910 | 2,932,400 | 14,910 |
| 2025-07-02 | 15,330 | 15,395 | 14,925 | 15,010 | 4,950,300 | 15,010 |
| 2025-07-01 | 15,680 | 15,965 | 15,640 | 15,730 | 3,929,100 | 15,730 |
| 2025-06-30 | 16,245 | 16,360 | 15,405 | 15,640 | 5,808,800 | 15,640 |
| 2025-06-27 | 15,495 | 16,145 | 15,430 | 15,935 | 7,492,900 | 15,935 |
| 2025-06-26 | 15,305 | 15,445 | 15,000 | 15,190 | 4,506,100 | 15,190 |
| 2025-06-25 | 15,410 | 15,535 | 15,065 | 15,190 | 3,564,000 | 15,190 |
| 2025-06-24 | 15,350 | 15,575 | 15,275 | 15,390 | 4,377,300 | 15,390 |
| 2025-06-23 | 15,730 | 16,220 | 15,360 | 15,450 | 8,790,900 | 15,450 |
| 2025-06-20 | 15,770 | 15,795 | 15,390 | 15,400 | 4,384,800 | 15,400 |
| 2025-06-19 | 15,790 | 16,050 | 15,660 | 15,885 | 4,839,100 | 15,885 |
| 2025-06-18 | 16,050 | 16,140 | 15,710 | 15,750 | 4,877,600 | 15,750 |
| 2025-06-17 | 15,940 | 16,125 | 15,665 | 16,050 | 6,128,300 | 16,050 |
| 2025-06-16 | 15,715 | 15,940 | 15,460 | 15,855 | 6,472,700 | 15,855 |
| 2025-06-13 | 14,875 | 15,375 | 14,700 | 15,315 | 6,602,600 | 15,315 |
| 2025-06-12 | 14,720 | 15,035 | 14,610 | 15,015 | 5,764,500 | 15,015 |
| 2025-06-11 | 14,855 | 14,955 | 14,525 | 14,555 | 6,938,500 | 14,555 |
| 2025-06-10 | 15,700 | 15,780 | 15,270 | 15,325 | 4,416,100 | 15,325 |
| 2025-06-09 | 15,730 | 15,735 | 15,390 | 15,635 | 6,075,100 | 15,635 |
| 2025-06-06 | 15,210 | 15,710 | 15,105 | 15,550 | 8,116,000 | 15,550 |
| 2025-06-05 | 15,890 | 15,895 | 15,020 | 15,195 | 10,257,000 | 15,195 |
| 2025-06-04 | 15,580 | 16,065 | 15,250 | 15,920 | 9,414,500 | 15,920 |
| 2025-06-03 | 15,195 | 15,620 | 14,945 | 15,280 | 11,503,400 | 15,280 |
| 2025-06-02 | 13,945 | 14,435 | 13,800 | 14,405 | 5,810,500 | 14,405 |
| 2025-05-30 | 13,850 | 14,095 | 13,850 | 13,985 | 11,166,300 | 13,985 |
| 2025-05-29 | 14,130 | 14,195 | 13,855 | 14,025 | 4,631,100 | 14,025 |
| 2025-05-28 | 14,390 | 14,745 | 13,955 | 14,000 | 8,144,400 | 14,000 |
| 2025-05-27 | 13,895 | 14,175 | 13,825 | 14,175 | 4,223,000 | 14,175 |
| 2025-05-26 | 14,030 | 14,145 | 13,740 | 13,845 | 4,483,800 | 13,845 |
| 2025-05-23 | 13,845 | 14,180 | 13,740 | 13,790 | 7,708,300 | 13,790 |
| 2025-05-22 | 13,595 | 13,790 | 13,375 | 13,755 | 6,400,500 | 13,755 |
| 2025-05-21 | 12,880 | 13,480 | 12,860 | 13,465 | 5,872,400 | 13,465 |
| 2025-05-20 | 12,890 | 13,065 | 12,685 | 12,770 | 3,522,500 | 12,770 |
| 2025-05-19 | 12,720 | 12,935 | 12,685 | 12,850 | 3,157,800 | 12,850 |
| 2025-05-16 | 13,075 | 13,085 | 12,785 | 12,930 | 4,027,600 | 12,930 |
| 2025-05-15 | 12,930 | 13,060 | 12,825 | 13,020 | 4,004,100 | 13,020 |
| 2025-05-14 | 12,660 | 12,955 | 12,585 | 12,950 | 5,502,700 | 12,950 |
| 2025-05-13 | 12,710 | 12,725 | 12,230 | 12,560 | 5,085,100 | 12,560 |
| 2025-05-12 | 12,375 | 12,650 | 12,240 | 12,410 | 6,051,000 | 12,410 |
| 2025-05-09 | 12,505 | 12,930 | 12,195 | 12,495 | 13,132,800 | 12,495 |
| 2025-05-08 | 11,350 | 12,480 | 11,170 | 12,255 | 14,896,700 | 12,255 |
| 2025-05-07 | 11,225 | 11,385 | 11,055 | 11,320 | 4,805,000 | 11,320 |
| 2025-05-02 | 11,050 | 11,310 | 11,035 | 11,225 | 3,873,600 | 11,225 |
| 2025-05-01 | 11,325 | 11,340 | 11,080 | 11,180 | 4,017,500 | 11,180 |
| 2025-04-30 | 11,400 | 11,410 | 10,930 | 11,150 | 4,177,000 | 11,150 |
| 2025-04-28 | 11,075 | 11,245 | 11,005 | 11,150 | 4,514,500 | 11,150 |
| 2025-04-25 | 10,730 | 10,920 | 10,630 | 10,860 | 4,925,700 | 10,860 |
| 2025-04-24 | 10,710 | 10,805 | 10,580 | 10,625 | 4,508,300 | 10,625 |
| 2025-04-23 | 10,450 | 10,685 | 10,315 | 10,600 | 6,912,200 | 10,600 |
| 2025-04-22 | 10,025 | 10,165 | 10,005 | 10,145 | 3,370,000 | 10,145 |
| 2025-04-21 | 10,450 | 10,455 | 10,100 | 10,145 | 4,308,600 | 10,145 |
| 2025-04-18 | 10,395 | 10,760 | 10,345 | 10,465 | 5,570,800 | 10,465 |
| 2025-04-17 | 10,245 | 11,090 | 10,200 | 10,695 | 11,573,700 | 10,695 |
| 2025-04-16 | 10,255 | 10,470 | 10,030 | 10,130 | 7,641,300 | 10,130 |
| 2025-04-15 | 10,030 | 10,250 | 9,978 | 10,200 | 4,238,200 | 10,200 |
| 2025-04-14 | 10,340 | 10,400 | 9,908 | 9,950 | 6,754,700 | 9,950 |
| 2025-04-11 | 9,903 | 10,150 | 9,648 | 10,130 | 11,513,400 | 10,130 |
| 2025-04-10 | 10,500 | 10,500 | 9,995 | 10,315 | 8,440,700 | 10,315 |
| 2025-04-09 | 9,614 | 9,721 | 9,103 | 9,429 | 17,161,000 | 9,429 |
| 2025-04-08 | 9,575 | 9,998 | 9,438 | 9,764 | 14,512,500 | 9,764 |
| 2025-04-07 | 8,695 | 9,211 | 8,455 | 8,825 | 14,232,600 | 8,825 |
| 2025-04-04 | 10,200 | 10,320 | 9,431 | 9,745 | 15,955,100 | 9,745 |
| 2025-04-03 | 9,977 | 10,485 | 9,950 | 10,265 | 9,457,900 | 10,265 |
| 2025-04-02 | 10,285 | 10,785 | 10,015 | 10,770 | 8,101,900 | 10,770 |
| 2025-04-01 | 10,410 | 10,445 | 10,055 | 10,185 | 4,748,500 | 10,185 |
| 2025-03-31 | 10,200 | 10,575 | 10,130 | 10,320 | 7,194,200 | 10,320 |
| 2025-03-28 | 10,785 | 11,060 | 10,520 | 10,695 | 5,865,900 | 10,695 |
| 2025-03-27 | 10,650 | 11,050 | 10,585 | 10,955 | 6,090,400 | 10,955 |
| 2025-03-26 | 11,040 | 11,060 | 10,755 | 10,865 | 4,219,800 | 10,865 |
| 2025-03-25 | 11,245 | 11,410 | 10,855 | 10,905 | 6,884,800 | 10,905 |
| 2025-03-24 | 11,205 | 11,355 | 10,965 | 11,045 | 5,640,600 | 11,045 |
| 2025-03-21 | 11,450 | 11,450 | 11,045 | 11,175 | 9,761,100 | 11,175 |
| 2025-03-19 | 11,450 | 11,825 | 11,340 | 11,750 | 12,672,200 | 11,750 |
| 2025-03-18 | 12,055 | 12,130 | 11,115 | 11,270 | 12,379,300 | 11,270 |
| 2025-03-17 | 11,000 | 11,885 | 10,930 | 11,820 | 12,234,800 | 11,820 |
| 2025-03-14 | 10,550 | 10,800 | 10,440 | 10,775 | 6,562,700 | 10,775 |
| 2025-03-13 | 10,555 | 10,785 | 10,345 | 10,605 | 11,700,800 | 10,605 |
| 2025-03-12 | 10,005 | 10,495 | 10,000 | 10,310 | 11,301,800 | 10,310 |
| 2025-03-11 | 9,975 | 10,205 | 9,475 | 10,150 | 18,962,400 | 10,150 |
| 2025-03-10 | 10,960 | 10,975 | 10,215 | 10,275 | 9,405,200 | 10,275 |
| 2025-03-07 | 11,310 | 11,610 | 10,770 | 10,835 | 14,575,800 | 10,835 |
| 2025-03-06 | 11,145 | 11,990 | 11,130 | 11,430 | 18,803,800 | 11,430 |
| 2025-03-05 | 10,590 | 11,245 | 10,330 | 11,145 | 23,457,200 | 11,145 |
| 2025-03-04 | 9,509 | 10,595 | 9,501 | 10,505 | 26,594,800 | 10,505 |
| 2025-03-03 | 8,915 | 9,456 | 8,823 | 9,408 | 13,124,700 | 9,408 |
| 2025-02-28 | 8,900 | 8,983 | 8,731 | 8,731 | 7,176,100 | 8,731 |
| 2025-02-27 | 8,930 | 9,055 | 8,830 | 9,038 | 9,189,000 | 9,038 |
| 2025-02-26 | 8,841 | 8,893 | 8,580 | 8,817 | 10,756,100 | 8,817 |
| 2025-02-25 | 8,880 | 9,188 | 8,873 | 8,910 | 8,509,000 | 8,910 |
| 2025-02-21 | 9,368 | 9,393 | 9,110 | 9,150 | 9,710,100 | 9,150 |
| 2025-02-20 | 9,520 | 9,541 | 9,282 | 9,509 | 11,127,600 | 9,509 |
| 2025-02-19 | 9,789 | 9,990 | 9,569 | 9,622 | 15,027,800 | 9,622 |
| 2025-02-18 | 9,271 | 9,827 | 9,222 | 9,780 | 18,625,900 | 9,780 |
| 2025-02-17 | 8,925 | 9,229 | 8,802 | 9,203 | 12,301,000 | 9,203 |
| 2025-02-14 | 9,400 | 9,464 | 8,945 | 8,986 | 13,050,600 | 8,986 |
| 2025-02-13 | 9,138 | 9,498 | 9,009 | 9,431 | 14,009,900 | 9,431 |
| 2025-02-12 | 9,168 | 9,250 | 8,825 | 9,105 | 14,529,900 | 9,105 |
| 2025-02-10 | 8,945 | 9,337 | 8,767 | 9,285 | 20,256,900 | 9,285 |
| 2025-02-07 | 9,688 | 9,719 | 8,700 | 8,915 | 27,069,200 | 8,915 |
| 2025-02-06 | 9,560 | 9,724 | 9,489 | 9,713 | 11,335,600 | 9,713 |
| 2025-02-05 | 9,739 | 9,759 | 9,460 | 9,570 | 10,829,000 | 9,570 |
| 2025-02-04 | 9,621 | 9,908 | 9,499 | 9,660 | 16,629,600 | 9,660 |
| 2025-02-03 | 9,250 | 9,660 | 9,215 | 9,500 | 16,368,300 | 9,500 |
| 2025-01-31 | 9,051 | 9,398 | 8,930 | 9,375 | 11,905,300 | 9,375 |
| 2025-01-30 | 8,870 | 9,227 | 8,867 | 8,987 | 12,976,600 | 8,987 |
| 2025-01-29 | 9,173 | 9,284 | 8,804 | 8,847 | 14,928,100 | 8,847 |
| 2025-01-28 | 8,710 | 8,957 | 8,410 | 8,918 | 20,993,600 | 8,918 |
| 2025-01-27 | 8,676 | 8,926 | 8,387 | 8,860 | 20,919,300 | 8,860 |
| 2025-01-24 | 8,567 | 8,696 | 8,475 | 8,620 | 13,368,400 | 8,620 |
| 2025-01-23 | 8,360 | 8,696 | 8,358 | 8,528 | 12,942,400 | 8,528 |
| 2025-01-22 | 8,554 | 8,754 | 8,365 | 8,365 | 16,252,400 | 8,365 |
| 2025-01-21 | 8,871 | 8,936 | 8,365 | 8,497 | 21,356,800 | 8,497 |
| 2025-01-20 | 8,602 | 8,767 | 8,514 | 8,673 | 14,409,900 | 8,673 |
| 2025-01-17 | 8,483 | 8,630 | 8,181 | 8,526 | 17,854,100 | 8,526 |
| 2025-01-16 | 8,539 | 8,719 | 8,395 | 8,508 | 16,840,300 | 8,508 |
| 2025-01-15 | 8,308 | 8,495 | 8,162 | 8,468 | 18,152,800 | 8,468 |
| 2025-01-14 | 8,304 | 8,410 | 8,093 | 8,275 | 17,167,800 | 8,275 |
| 2025-01-10 | 8,042 | 8,220 | 7,977 | 8,154 | 10,614,300 | 8,154 |
| 2025-01-09 | 8,340 | 8,454 | 8,065 | 8,082 | 12,347,600 | 8,082 |
| 2025-01-08 | 8,599 | 8,655 | 8,300 | 8,325 | 11,840,700 | 8,325 |
| 2025-01-07 | 8,897 | 8,963 | 8,583 | 8,610 | 12,027,800 | 8,610 |
| 2025-01-06 | 9,336 | 9,378 | 8,801 | 8,801 | 13,941,700 | 8,801 |
分割・併合履歴 ： [2017-09-27]1株→0.1株