7013 (株)IHI の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-173,3803,4303,3703,4251,017,1003,425
2022-08-163,3903,3903,3253,3451,286,1003,345
2022-08-153,4653,4703,3903,4051,463,3003,405
2022-08-123,4103,4803,3953,4551,808,2003,455
2022-08-103,3503,4153,2453,3802,488,1003,380
2022-08-093,4353,4453,4003,4251,236,3003,425
2022-08-083,3753,4403,3353,4251,348,4003,425
2022-08-053,3603,4103,2803,3852,187,1003,385
2022-08-043,4503,4903,3853,4751,383,1003,475
2022-08-033,4853,5103,4503,4751,321,8003,475
2022-08-023,5103,5203,4803,5001,097,8003,500
2022-08-013,5203,6003,5053,5501,464,0003,550
2022-07-293,5503,5503,4753,4901,346,1003,490
2022-07-283,5253,5653,4803,5651,222,4003,565
2022-07-273,5203,5403,4703,5301,085,0003,530
2022-07-263,5153,5403,4603,5201,409,1003,520
2022-07-253,5353,5553,4703,4901,244,1003,490
2022-07-223,5503,5553,4853,5401,558,0003,540
2022-07-213,6203,6303,5553,5701,792,5003,570
2022-07-203,6803,6953,5953,6251,913,7003,625
2022-07-193,6203,6753,5903,6701,386,4003,670
2022-07-153,5853,5853,4753,5301,709,6003,530
2022-07-143,5903,6353,5853,5951,352,0003,595
2022-07-133,5803,6453,5653,6351,555,7003,635
2022-07-123,5953,6053,4903,5251,167,4003,525
2022-07-113,6603,6753,5703,6051,218,8003,605
2022-07-083,5103,5703,4753,5352,156,5003,535
2022-07-073,5103,5153,3753,5101,656,8003,510
2022-07-063,4753,4953,3603,4402,405,8003,440
2022-07-053,7053,7503,6553,6551,036,0003,655
2022-07-043,6853,6853,5853,6551,086,1003,655
2022-07-013,6903,7153,5903,6501,727,7003,650
2022-06-303,7653,7953,6203,6301,819,2003,630
2022-06-293,7903,8853,7653,7951,615,6003,795
2022-06-283,7003,8053,6903,7901,182,4003,790
2022-06-273,6703,7153,6303,7001,880,6003,700
2022-06-243,6603,6603,4853,5753,117,1003,575
2022-06-233,7903,9353,7303,7752,140,1003,775
2022-06-223,8503,8903,7953,8101,738,2003,810
2022-06-213,8103,8203,6703,7702,106,5003,770
2022-06-203,7853,8003,5203,6252,476,7003,625
2022-06-173,7003,8503,6903,8302,273,3003,830
2022-06-163,9954,0153,8603,8802,234,6003,880
2022-06-154,0754,1303,9053,9201,756,1003,920
2022-06-143,9954,0253,8904,0102,170,5004,010
2022-06-134,0354,1204,0154,0801,676,5004,080
2022-06-104,1054,2204,0904,1502,075,7004,150
2022-06-094,2954,3054,1654,1702,739,5004,170
2022-06-084,1654,3004,1654,2553,606,1004,255
2022-06-073,9854,0653,9554,0052,671,5004,005
2022-06-063,9153,9953,9003,9501,578,7003,950
2022-06-033,9003,9303,8203,8951,371,9003,895
2022-06-023,8603,9503,8303,8852,298,6003,885
2022-06-013,7303,9103,7253,8903,387,8003,890
2022-05-313,6853,7503,6153,6251,382,5003,625
2022-05-303,7353,7803,6603,7001,933,3003,700
2022-05-273,6203,6653,6003,6301,466,3003,630
2022-05-263,5703,6203,5203,5351,061,6003,535
2022-05-253,5203,5903,4903,5701,327,5003,570
2022-05-243,5753,6253,4703,5051,795,8003,505
2022-05-233,6453,6553,4903,5052,204,0003,505
2022-05-203,6303,6853,5653,6152,129,7003,615
2022-05-193,3853,6303,3753,6203,457,4003,620
2022-05-183,3753,4903,3603,4852,258,9003,485
2022-05-173,2453,3203,2103,305832,0003,305
2022-05-163,3753,3953,2303,2401,688,6003,240
2022-05-133,2553,3803,2403,3302,272,6003,330
2022-05-123,1253,3003,1203,2352,804,1003,235
2022-05-113,1003,1703,0403,0953,961,3003,095
2022-05-102,9342,9512,8462,8541,894,3002,854
2022-05-093,0253,0402,9752,9841,424,9002,984
2022-05-062,9993,0902,9903,0651,241,0003,065
2022-05-022,9603,0202,9412,9701,223,4002,970
2022-04-282,9222,9642,8572,9641,738,2002,964
2022-04-272,8972,9502,8752,9411,561,2002,941
2022-04-262,9602,9842,8652,9371,969,3002,937
2022-04-252,9652,9832,9212,9491,400,7002,949
2022-04-223,0403,0502,9833,0351,267,8003,035
2022-04-213,1003,1403,0603,0801,293,4003,080
2022-04-203,0603,1203,0453,0901,902,6003,090
2022-04-192,9883,0402,9623,0351,931,7003,035
2022-04-182,9262,9542,8982,938991,8002,938
2022-04-152,9032,9692,8952,9511,012,7002,951
2022-04-142,8802,9352,8702,9241,191,6002,924
2022-04-132,8522,8612,8062,861839,2002,861
2022-04-122,8862,9032,8332,840771,7002,840
2022-04-112,8632,9042,8502,8811,070,1002,881
2022-04-082,8252,8572,8042,831884,2002,831
2022-04-072,8272,8492,7702,8141,135,3002,814
2022-04-062,8582,8772,8252,873954,8002,873
2022-04-052,9402,9822,8672,8831,162,3002,883
2022-04-042,9192,9392,8852,924915,6002,924
2022-04-012,9002,9392,8622,934985,7002,934
2022-03-312,9482,9892,9262,950984,3002,950
2022-03-302,9803,0102,9052,9671,598,0002,967
2022-03-293,0303,0402,9823,0151,266,6003,015
2022-03-282,9973,0352,9653,010998,7003,010
2022-03-252,9503,0252,9412,9961,631,6002,996
2022-03-242,8562,9482,8462,9441,352,2002,944
2022-03-232,8942,9192,8562,8991,423,8002,899
2022-03-222,8292,8812,8202,8441,477,8002,844
2022-03-182,7702,8122,7502,8031,526,2002,803
2022-03-172,8002,8072,7362,7861,200,5002,786
2022-03-162,7302,7602,6772,7581,227,4002,758
2022-03-152,7472,7852,7022,7321,355,9002,732
2022-03-142,6612,7582,6502,7341,819,4002,734
2022-03-112,5802,6452,5782,6361,338,3002,636
2022-03-102,5452,6192,5202,5951,480,3002,595
2022-03-092,5512,5682,4552,4641,778,0002,464
2022-03-082,6252,6442,5242,5372,203,1002,537
2022-03-072,7302,7722,6222,6881,992,9002,688
2022-03-042,7742,8352,7442,7732,322,5002,773
2022-03-032,7442,7752,6872,7491,501,8002,749
2022-03-022,7342,7652,6852,7151,781,9002,715
2022-03-012,8712,8982,7502,7553,706,9002,755
2022-02-282,6502,7112,6352,6582,003,0002,658
2022-02-252,5722,6052,5662,576875,2002,576
2022-02-242,5982,6292,5182,5621,543,7002,562
2022-02-222,6392,6672,5922,6321,443,6002,632
2022-02-212,6202,6962,5842,6781,256,7002,678
2022-02-182,6502,7002,6452,664862,5002,664
2022-02-172,6882,6882,6182,6781,079,6002,678
2022-02-162,6932,7152,6652,681906,3002,681
2022-02-152,6912,7232,6402,6501,462,6002,650
2022-02-142,6702,7152,6352,6902,119,2002,690
2022-02-102,6102,7052,5882,6972,971,4002,697
2022-02-092,5342,6392,5262,6075,811,3002,607
2022-02-082,3812,3992,3402,3691,750,6002,369
2022-02-072,3052,3422,2772,3351,048,2002,335
2022-02-042,3472,3472,2922,335793,5002,335
2022-02-032,3302,3772,3162,3501,092,3002,350
2022-02-022,2752,3582,2752,3471,247,6002,347
2022-02-012,3052,3152,2452,254858,0002,254
2022-01-312,2482,2982,2392,288773,2002,288
2022-01-282,2602,2782,2332,257894,9002,257
2022-01-272,2622,2932,2072,2261,052,3002,226
2022-01-262,2362,2582,2202,240862,3002,240
2022-01-252,2702,2702,1932,2241,575,7002,224
2022-01-242,2882,3002,2432,2811,424,2002,281
2022-01-212,2822,3172,2542,3121,405,6002,312
2022-01-202,3382,3612,3042,3461,683,6002,346
2022-01-192,3932,4292,3562,3741,065,2002,374
2022-01-182,4672,4992,4092,4221,371,0002,422
2022-01-172,4692,5102,4542,473893,2002,473
2022-01-142,4862,4992,4272,4391,385,0002,439
2022-01-132,4822,5102,4642,499781,3002,499
2022-01-122,4612,5212,4552,4831,001,3002,483
2022-01-112,3932,4552,3852,4521,083,8002,452
2022-01-072,4182,4602,4002,417776,3002,417
2022-01-062,4252,4782,3902,4131,386,7002,413
2022-01-052,3962,4582,3802,4442,385,8002,444
2022-01-042,3392,3652,3192,3541,090,3002,354

分割・併合履歴 : [2017-09-27]1株→0.1株