7013 (株)IHI 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 |
|---|---|---|---|---|---|---|
| 2023-09-22 | 3,099 | 3,169 | 3,056 | 3,158 | 3,961,800 | 3,158 |
| 2023-09-21 | 3,142 | 3,153 | 3,115 | 3,150 | 4,663,300 | 3,150 |
| 2023-09-20 | 3,226 | 3,250 | 3,185 | 3,185 | 4,058,400 | 3,185 |
| 2023-09-19 | 3,170 | 3,245 | 3,158 | 3,234 | 5,040,700 | 3,234 |
| 2023-09-15 | 3,202 | 3,202 | 3,131 | 3,144 | 6,105,800 | 3,144 |
| 2023-09-14 | 3,110 | 3,205 | 3,073 | 3,170 | 10,009,600 | 3,170 |
| 2023-09-13 | 3,150 | 3,193 | 3,060 | 3,088 | 12,771,900 | 3,088 |
| 2023-09-12 | 3,363 | 3,364 | 3,180 | 3,185 | 19,073,000 | 3,185 |
| 2023-09-11 | 3,855 | 3,855 | 3,763 | 3,783 | 1,646,600 | 3,783 |
| 2023-09-08 | 3,807 | 3,839 | 3,783 | 3,803 | 1,612,400 | 3,803 |
| 2023-09-07 | 3,800 | 3,955 | 3,790 | 3,834 | 3,763,600 | 3,834 |
| 2023-09-06 | 3,715 | 3,836 | 3,709 | 3,801 | 2,476,100 | 3,801 |
| 2023-09-05 | 3,690 | 3,759 | 3,657 | 3,749 | 1,847,400 | 3,749 |
| 2023-09-04 | 3,660 | 3,686 | 3,618 | 3,686 | 1,341,400 | 3,686 |
| 2023-09-01 | 3,631 | 3,687 | 3,623 | 3,632 | 1,530,500 | 3,632 |
| 2023-08-31 | 3,654 | 3,658 | 3,621 | 3,631 | 1,616,800 | 3,631 |
| 2023-08-30 | 3,573 | 3,651 | 3,566 | 3,646 | 2,292,500 | 3,646 |
| 2023-08-29 | 3,539 | 3,590 | 3,527 | 3,561 | 1,827,800 | 3,561 |
| 2023-08-28 | 3,495 | 3,528 | 3,460 | 3,528 | 1,156,500 | 3,528 |
| 2023-08-25 | 3,459 | 3,497 | 3,441 | 3,486 | 1,638,100 | 3,486 |
| 2023-08-24 | 3,408 | 3,441 | 3,381 | 3,419 | 957,900 | 3,419 |
| 2023-08-23 | 3,397 | 3,433 | 3,383 | 3,433 | 1,182,900 | 3,433 |
| 2023-08-22 | 3,419 | 3,423 | 3,352 | 3,420 | 2,322,700 | 3,420 |
| 2023-08-21 | 3,397 | 3,466 | 3,389 | 3,442 | 1,546,700 | 3,442 |
| 2023-08-18 | 3,340 | 3,413 | 3,337 | 3,396 | 1,398,500 | 3,396 |
| 2023-08-17 | 3,421 | 3,427 | 3,315 | 3,376 | 2,115,000 | 3,376 |
| 2023-08-16 | 3,435 | 3,448 | 3,395 | 3,412 | 1,353,800 | 3,412 |
| 2023-08-15 | 3,454 | 3,510 | 3,445 | 3,473 | 1,191,800 | 3,473 |
| 2023-08-14 | 3,491 | 3,521 | 3,424 | 3,436 | 1,479,300 | 3,436 |
| 2023-08-10 | 3,528 | 3,529 | 3,434 | 3,474 | 2,390,600 | 3,474 |
| 2023-08-09 | 3,697 | 3,705 | 3,460 | 3,509 | 5,658,100 | 3,509 |
| 2023-08-08 | 3,558 | 3,579 | 3,522 | 3,565 | 3,474,500 | 3,565 |
| 2023-08-07 | 3,521 | 3,541 | 3,495 | 3,532 | 1,799,400 | 3,532 |
| 2023-08-04 | 3,455 | 3,547 | 3,448 | 3,546 | 2,090,400 | 3,546 |
| 2023-08-03 | 3,475 | 3,523 | 3,466 | 3,489 | 1,678,200 | 3,489 |
| 2023-08-02 | 3,498 | 3,577 | 3,471 | 3,510 | 1,765,300 | 3,510 |
| 2023-08-01 | 3,515 | 3,549 | 3,504 | 3,537 | 2,677,000 | 3,537 |
| 2023-07-31 | 3,430 | 3,492 | 3,420 | 3,492 | 2,973,100 | 3,492 |
| 2023-07-28 | 3,390 | 3,415 | 3,340 | 3,395 | 4,002,800 | 3,395 |
| 2023-07-27 | 3,427 | 3,438 | 3,385 | 3,412 | 4,881,000 | 3,412 |
| 2023-07-26 | 3,590 | 3,590 | 3,458 | 3,468 | 8,170,700 | 3,468 |
| 2023-07-25 | 3,718 | 3,735 | 3,692 | 3,730 | 957,600 | 3,730 |
| 2023-07-24 | 3,716 | 3,753 | 3,687 | 3,697 | 1,396,000 | 3,697 |
| 2023-07-21 | 3,660 | 3,693 | 3,621 | 3,684 | 1,412,300 | 3,684 |
| 2023-07-20 | 3,736 | 3,743 | 3,682 | 3,694 | 1,422,000 | 3,694 |
| 2023-07-19 | 3,695 | 3,730 | 3,676 | 3,710 | 1,685,400 | 3,710 |
| 2023-07-18 | 3,651 | 3,713 | 3,610 | 3,641 | 2,243,100 | 3,641 |
| 2023-07-14 | 3,727 | 3,750 | 3,631 | 3,641 | 1,688,700 | 3,641 |
| 2023-07-13 | 3,727 | 3,760 | 3,698 | 3,729 | 1,024,000 | 3,729 |
| 2023-07-12 | 3,809 | 3,809 | 3,704 | 3,727 | 942,800 | 3,727 |
| 2023-07-11 | 3,847 | 3,856 | 3,743 | 3,758 | 1,277,900 | 3,758 |
| 2023-07-10 | 3,922 | 3,924 | 3,825 | 3,857 | 1,005,600 | 3,857 |
| 2023-07-07 | 3,905 | 3,955 | 3,864 | 3,891 | 1,287,800 | 3,891 |
| 2023-07-06 | 3,955 | 3,988 | 3,920 | 3,927 | 988,100 | 3,927 |
| 2023-07-05 | 4,010 | 4,010 | 3,956 | 3,996 | 850,200 | 3,996 |
| 2023-07-04 | 4,070 | 4,072 | 4,005 | 4,009 | 972,200 | 4,009 |
| 2023-07-03 | 3,951 | 4,088 | 3,947 | 4,054 | 2,959,200 | 4,054 |
| 2023-06-30 | 3,893 | 3,913 | 3,877 | 3,888 | 1,525,100 | 3,888 |
| 2023-06-29 | 3,870 | 3,893 | 3,837 | 3,858 | 1,003,500 | 3,858 |
| 2023-06-28 | 3,846 | 3,876 | 3,826 | 3,868 | 1,311,100 | 3,868 |
| 2023-06-27 | 3,868 | 3,874 | 3,738 | 3,776 | 1,090,100 | 3,776 |
| 2023-06-26 | 3,819 | 3,847 | 3,770 | 3,819 | 819,800 | 3,819 |
| 2023-06-23 | 3,950 | 3,978 | 3,793 | 3,822 | 1,827,800 | 3,822 |
| 2023-06-22 | 3,938 | 4,014 | 3,930 | 3,955 | 1,638,200 | 3,955 |
| 2023-06-21 | 3,855 | 3,948 | 3,845 | 3,937 | 1,339,200 | 3,937 |
| 2023-06-20 | 3,895 | 3,916 | 3,865 | 3,890 | 1,067,300 | 3,890 |
| 2023-06-19 | 3,950 | 3,951 | 3,890 | 3,919 | 1,121,400 | 3,919 |
| 2023-06-16 | 3,949 | 3,959 | 3,862 | 3,909 | 1,720,800 | 3,909 |
| 2023-06-15 | 3,903 | 3,964 | 3,870 | 3,926 | 1,663,700 | 3,926 |
| 2023-06-14 | 3,815 | 3,962 | 3,809 | 3,956 | 3,383,600 | 3,956 |
| 2023-06-13 | 3,762 | 3,782 | 3,734 | 3,745 | 1,724,800 | 3,745 |
| 2023-06-12 | 3,770 | 3,857 | 3,749 | 3,780 | 2,184,100 | 3,780 |
| 2023-06-09 | 3,700 | 3,738 | 3,668 | 3,729 | 1,647,000 | 3,729 |
| 2023-06-08 | 3,715 | 3,748 | 3,647 | 3,696 | 2,602,800 | 3,696 |
| 2023-06-07 | 3,670 | 3,787 | 3,645 | 3,715 | 6,371,400 | 3,715 |
| 2023-06-06 | 3,430 | 3,667 | 3,414 | 3,656 | 4,833,500 | 3,656 |
| 2023-06-05 | 3,396 | 3,479 | 3,373 | 3,445 | 2,335,300 | 3,445 |
| 2023-06-02 | 3,220 | 3,300 | 3,220 | 3,300 | 1,465,600 | 3,300 |
| 2023-06-01 | 3,195 | 3,225 | 3,155 | 3,210 | 2,083,600 | 3,210 |
| 2023-05-31 | 3,290 | 3,310 | 3,215 | 3,225 | 2,142,500 | 3,225 |
| 2023-05-30 | 3,380 | 3,385 | 3,310 | 3,340 | 1,237,300 | 3,340 |
| 2023-05-29 | 3,445 | 3,465 | 3,360 | 3,380 | 1,173,100 | 3,380 |
| 2023-05-26 | 3,360 | 3,420 | 3,345 | 3,385 | 1,393,000 | 3,385 |
| 2023-05-25 | 3,370 | 3,375 | 3,305 | 3,335 | 1,256,600 | 3,335 |
| 2023-05-24 | 3,455 | 3,470 | 3,395 | 3,395 | 1,218,000 | 3,395 |
| 2023-05-23 | 3,430 | 3,500 | 3,415 | 3,465 | 2,106,600 | 3,465 |
| 2023-05-22 | 3,350 | 3,420 | 3,310 | 3,420 | 1,183,300 | 3,420 |
| 2023-05-19 | 3,365 | 3,375 | 3,340 | 3,365 | 1,165,300 | 3,365 |
| 2023-05-18 | 3,360 | 3,400 | 3,355 | 3,390 | 1,085,700 | 3,390 |
| 2023-05-17 | 3,345 | 3,355 | 3,310 | 3,325 | 910,700 | 3,325 |
| 2023-05-16 | 3,345 | 3,365 | 3,300 | 3,350 | 1,323,100 | 3,350 |
| 2023-05-15 | 3,345 | 3,395 | 3,335 | 3,350 | 1,165,700 | 3,350 |
| 2023-05-12 | 3,395 | 3,420 | 3,300 | 3,315 | 1,987,100 | 3,315 |
| 2023-05-11 | 3,470 | 3,490 | 3,390 | 3,420 | 1,938,000 | 3,420 |
| 2023-05-10 | 3,560 | 3,610 | 3,495 | 3,510 | 3,264,100 | 3,510 |
| 2023-05-09 | 3,500 | 3,530 | 3,485 | 3,520 | 1,471,700 | 3,520 |
| 2023-05-08 | 3,485 | 3,500 | 3,430 | 3,495 | 1,402,200 | 3,495 |
| 2023-05-02 | 3,535 | 3,545 | 3,470 | 3,490 | 1,393,900 | 3,490 |
| 2023-05-01 | 3,445 | 3,470 | 3,440 | 3,465 | 1,225,900 | 3,465 |
| 2023-04-28 | 3,400 | 3,410 | 3,360 | 3,405 | 811,400 | 3,405 |
| 2023-04-27 | 3,330 | 3,375 | 3,325 | 3,375 | 652,300 | 3,375 |
| 2023-04-26 | 3,365 | 3,365 | 3,320 | 3,335 | 782,000 | 3,335 |
| 2023-04-25 | 3,420 | 3,425 | 3,375 | 3,385 | 754,500 | 3,385 |
| 2023-04-24 | 3,360 | 3,400 | 3,340 | 3,395 | 859,200 | 3,395 |
| 2023-04-21 | 3,310 | 3,350 | 3,305 | 3,335 | 785,600 | 3,335 |
| 2023-04-20 | 3,335 | 3,365 | 3,335 | 3,350 | 686,400 | 3,350 |
| 2023-04-19 | 3,400 | 3,415 | 3,330 | 3,350 | 1,306,800 | 3,350 |
| 2023-04-18 | 3,380 | 3,380 | 3,345 | 3,370 | 779,000 | 3,370 |
| 2023-04-17 | 3,360 | 3,365 | 3,320 | 3,355 | 653,300 | 3,355 |
| 2023-04-14 | 3,345 | 3,355 | 3,315 | 3,330 | 809,900 | 3,330 |
| 2023-04-13 | 3,310 | 3,345 | 3,285 | 3,330 | 938,300 | 3,330 |
| 2023-04-12 | 3,345 | 3,365 | 3,320 | 3,325 | 891,200 | 3,325 |
| 2023-04-11 | 3,355 | 3,355 | 3,310 | 3,320 | 804,800 | 3,320 |
| 2023-04-10 | 3,325 | 3,340 | 3,300 | 3,310 | 746,000 | 3,310 |
| 2023-04-07 | 3,250 | 3,315 | 3,250 | 3,290 | 813,600 | 3,290 |
| 2023-04-06 | 3,325 | 3,325 | 3,265 | 3,275 | 1,327,700 | 3,275 |
| 2023-04-05 | 3,350 | 3,370 | 3,310 | 3,365 | 1,205,900 | 3,365 |
| 2023-04-04 | 3,375 | 3,435 | 3,355 | 3,400 | 1,218,800 | 3,400 |
| 2023-04-03 | 3,375 | 3,405 | 3,335 | 3,375 | 1,125,100 | 3,375 |
| 2023-03-31 | 3,310 | 3,360 | 3,310 | 3,320 | 1,057,300 | 3,320 |
| 2023-03-30 | 3,275 | 3,305 | 3,265 | 3,305 | 648,700 | 3,305 |
| 2023-03-29 | 3,285 | 3,310 | 3,265 | 3,310 | 980,300 | 3,310 |
| 2023-03-28 | 3,250 | 3,285 | 3,235 | 3,265 | 1,144,600 | 3,265 |
| 2023-03-27 | 3,220 | 3,220 | 3,175 | 3,205 | 805,200 | 3,205 |
| 2023-03-24 | 3,220 | 3,225 | 3,170 | 3,190 | 952,300 | 3,190 |
| 2023-03-23 | 3,140 | 3,225 | 3,120 | 3,220 | 1,115,800 | 3,220 |
| 2023-03-22 | 3,200 | 3,215 | 3,145 | 3,165 | 1,277,000 | 3,165 |
| 2023-03-20 | 3,090 | 3,155 | 3,085 | 3,105 | 1,344,000 | 3,105 |
| 2023-03-17 | 3,130 | 3,150 | 3,100 | 3,130 | 1,734,800 | 3,130 |
| 2023-03-16 | 3,095 | 3,170 | 3,065 | 3,140 | 2,300,000 | 3,140 |
| 2023-03-15 | 3,295 | 3,295 | 3,220 | 3,260 | 1,129,200 | 3,260 |
| 2023-03-14 | 3,315 | 3,315 | 3,185 | 3,195 | 2,433,100 | 3,195 |
| 2023-03-13 | 3,420 | 3,430 | 3,315 | 3,360 | 1,848,600 | 3,360 |
| 2023-03-10 | 3,515 | 3,545 | 3,470 | 3,480 | 1,332,200 | 3,480 |
| 2023-03-09 | 3,565 | 3,610 | 3,550 | 3,565 | 1,038,200 | 3,565 |
| 2023-03-08 | 3,525 | 3,555 | 3,515 | 3,540 | 918,900 | 3,540 |
| 2023-03-07 | 3,550 | 3,575 | 3,480 | 3,525 | 1,589,200 | 3,525 |
| 2023-03-06 | 3,565 | 3,590 | 3,530 | 3,550 | 1,061,800 | 3,550 |
| 2023-03-03 | 3,470 | 3,550 | 3,460 | 3,540 | 1,533,200 | 3,540 |
| 2023-03-02 | 3,480 | 3,495 | 3,415 | 3,455 | 2,007,800 | 3,455 |
| 2023-03-01 | 3,535 | 3,535 | 3,495 | 3,500 | 1,073,600 | 3,500 |
| 2023-02-28 | 3,610 | 3,615 | 3,520 | 3,535 | 1,413,000 | 3,535 |
| 2023-02-27 | 3,530 | 3,580 | 3,525 | 3,580 | 1,449,400 | 3,580 |
| 2023-02-24 | 3,610 | 3,610 | 3,565 | 3,595 | 1,039,500 | 3,595 |
| 2023-02-22 | 3,635 | 3,655 | 3,575 | 3,605 | 1,165,700 | 3,605 |
| 2023-02-21 | 3,650 | 3,670 | 3,600 | 3,650 | 1,159,900 | 3,650 |
| 2023-02-20 | 3,695 | 3,700 | 3,630 | 3,630 | 985,200 | 3,630 |
| 2023-02-17 | 3,645 | 3,695 | 3,635 | 3,695 | 1,078,400 | 3,695 |
| 2023-02-16 | 3,675 | 3,705 | 3,655 | 3,680 | 1,459,800 | 3,680 |
| 2023-02-15 | 3,655 | 3,705 | 3,645 | 3,670 | 1,347,900 | 3,670 |
| 2023-02-14 | 3,705 | 3,705 | 3,625 | 3,625 | 1,485,500 | 3,625 |
| 2023-02-13 | 3,645 | 3,675 | 3,590 | 3,665 | 1,487,200 | 3,665 |
| 2023-02-10 | 3,640 | 3,690 | 3,635 | 3,650 | 1,328,000 | 3,650 |
| 2023-02-09 | 3,675 | 3,700 | 3,630 | 3,650 | 1,807,400 | 3,650 |
| 2023-02-08 | 3,775 | 3,815 | 3,665 | 3,680 | 3,593,200 | 3,680 |
| 2023-02-07 | 3,890 | 3,910 | 3,790 | 3,825 | 1,771,700 | 3,825 |
| 2023-02-06 | 3,895 | 3,920 | 3,845 | 3,860 | 1,214,100 | 3,860 |
| 2023-02-03 | 3,770 | 3,830 | 3,760 | 3,830 | 1,182,000 | 3,830 |
| 2023-02-02 | 3,895 | 3,910 | 3,820 | 3,830 | 988,100 | 3,830 |
| 2023-02-01 | 3,955 | 3,955 | 3,885 | 3,910 | 932,300 | 3,910 |
| 2023-01-31 | 3,945 | 3,965 | 3,910 | 3,930 | 898,800 | 3,930 |
| 2023-01-30 | 3,900 | 3,970 | 3,850 | 3,905 | 1,397,900 | 3,905 |
| 2023-01-27 | 3,945 | 3,950 | 3,905 | 3,940 | 999,400 | 3,940 |
| 2023-01-26 | 3,925 | 3,975 | 3,905 | 3,955 | 1,292,900 | 3,955 |
| 2023-01-25 | 3,850 | 3,925 | 3,845 | 3,895 | 1,231,800 | 3,895 |
| 2023-01-24 | 3,775 | 3,855 | 3,770 | 3,835 | 1,084,900 | 3,835 |
| 2023-01-23 | 3,780 | 3,790 | 3,730 | 3,765 | 734,800 | 3,765 |
| 2023-01-20 | 3,690 | 3,720 | 3,670 | 3,720 | 911,800 | 3,720 |
| 2023-01-19 | 3,725 | 3,755 | 3,705 | 3,705 | 857,300 | 3,705 |
| 2023-01-18 | 3,660 | 3,790 | 3,645 | 3,790 | 1,688,300 | 3,790 |
| 2023-01-17 | 3,655 | 3,675 | 3,605 | 3,665 | 975,700 | 3,665 |
| 2023-01-16 | 3,705 | 3,710 | 3,545 | 3,585 | 2,117,800 | 3,585 |
| 2023-01-13 | 3,720 | 3,770 | 3,700 | 3,755 | 902,900 | 3,755 |
| 2023-01-12 | 3,735 | 3,810 | 3,710 | 3,780 | 1,376,300 | 3,780 |
| 2023-01-11 | 3,700 | 3,760 | 3,670 | 3,735 | 1,385,600 | 3,735 |
| 2023-01-10 | 3,625 | 3,720 | 3,620 | 3,660 | 1,173,000 | 3,660 |
| 2023-01-06 | 3,600 | 3,695 | 3,590 | 3,645 | 1,198,600 | 3,645 |
| 2023-01-05 | 3,675 | 3,705 | 3,575 | 3,580 | 1,387,800 | 3,580 |
| 2023-01-04 | 3,790 | 3,795 | 3,680 | 3,690 | 1,367,400 | 3,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
