7013 (株)IHI の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,106 | 5,257 | 5,041 | 5,162 | 4,381,900 | 5,162 |
| 2024-07-25 | 5,161 | 5,164 | 4,974 | 5,046 | 4,665,500 | 5,046 |
| 2024-07-24 | 5,510 | 5,572 | 5,401 | 5,401 | 2,947,700 | 5,401 |
| 2024-07-23 | 5,550 | 5,581 | 5,413 | 5,510 | 3,427,200 | 5,510 |
| 2024-07-22 | 5,722 | 5,722 | 5,457 | 5,475 | 3,666,300 | 5,475 |
| 2024-07-19 | 5,680 | 5,723 | 5,591 | 5,695 | 3,316,100 | 5,695 |
| 2024-07-18 | 5,940 | 6,008 | 5,679 | 5,679 | 6,357,000 | 5,679 |
| 2024-07-17 | 5,970 | 6,060 | 5,816 | 6,060 | 8,488,800 | 6,060 |
| 2024-07-16 | 5,743 | 5,900 | 5,728 | 5,873 | 5,900,800 | 5,873 |
| 2024-07-12 | 5,405 | 5,584 | 5,370 | 5,584 | 4,236,200 | 5,584 |
| 2024-07-11 | 5,480 | 5,530 | 5,390 | 5,505 | 4,419,100 | 5,505 |
| 2024-07-10 | 5,475 | 5,582 | 5,368 | 5,457 | 5,756,800 | 5,457 |
| 2024-07-09 | 5,520 | 5,642 | 5,490 | 5,515 | 4,794,900 | 5,515 |
| 2024-07-08 | 5,592 | 5,715 | 5,467 | 5,585 | 7,128,000 | 5,585 |
| 2024-07-05 | 5,700 | 5,881 | 5,571 | 5,616 | 12,062,700 | 5,616 |
| 2024-07-04 | 5,278 | 5,691 | 5,273 | 5,691 | 10,121,200 | 5,691 |
| 2024-07-03 | 5,120 | 5,375 | 5,110 | 5,360 | 8,635,300 | 5,360 |
| 2024-07-02 | 4,918 | 5,055 | 4,906 | 5,037 | 6,495,800 | 5,037 |
| 2024-07-01 | 4,850 | 4,946 | 4,791 | 4,946 | 6,009,000 | 4,946 |
| 2024-06-28 | 4,583 | 4,811 | 4,581 | 4,805 | 6,850,300 | 4,805 |
| 2024-06-27 | 4,361 | 4,548 | 4,351 | 4,537 | 3,790,200 | 4,537 |
| 2024-06-26 | 4,460 | 4,493 | 4,373 | 4,388 | 4,269,300 | 4,388 |
| 2024-06-25 | 4,142 | 4,477 | 4,136 | 4,477 | 8,042,000 | 4,477 |
| 2024-06-24 | 3,995 | 4,102 | 3,972 | 4,081 | 3,107,600 | 4,081 |
| 2024-06-21 | 3,875 | 4,060 | 3,849 | 4,020 | 5,894,600 | 4,020 |
| 2024-06-20 | 3,825 | 3,825 | 3,705 | 3,759 | 1,754,100 | 3,759 |
| 2024-06-19 | 3,780 | 3,891 | 3,760 | 3,843 | 1,582,000 | 3,843 |
| 2024-06-18 | 3,800 | 3,800 | 3,735 | 3,764 | 1,114,800 | 3,764 |
| 2024-06-17 | 3,800 | 3,828 | 3,735 | 3,758 | 1,128,900 | 3,758 |
| 2024-06-14 | 3,750 | 3,886 | 3,732 | 3,867 | 1,676,000 | 3,867 |
| 2024-06-13 | 3,846 | 3,870 | 3,770 | 3,770 | 1,061,900 | 3,770 |
| 2024-06-12 | 3,866 | 3,872 | 3,821 | 3,848 | 623,100 | 3,848 |
| 2024-06-11 | 3,883 | 3,897 | 3,856 | 3,858 | 993,900 | 3,858 |
| 2024-06-10 | 3,813 | 3,875 | 3,813 | 3,870 | 858,600 | 3,870 |
| 2024-06-07 | 3,826 | 3,830 | 3,774 | 3,793 | 1,086,400 | 3,793 |
| 2024-06-06 | 3,886 | 3,905 | 3,815 | 3,843 | 951,400 | 3,843 |
| 2024-06-05 | 3,908 | 3,918 | 3,825 | 3,864 | 1,369,400 | 3,864 |
| 2024-06-04 | 3,951 | 4,006 | 3,940 | 3,952 | 1,143,100 | 3,952 |
| 2024-06-03 | 4,040 | 4,054 | 3,982 | 3,995 | 1,322,300 | 3,995 |
| 2024-05-31 | 3,897 | 4,055 | 3,853 | 4,048 | 2,853,000 | 4,048 |
| 2024-05-30 | 3,800 | 3,840 | 3,763 | 3,829 | 1,518,000 | 3,829 |
| 2024-05-29 | 3,988 | 3,998 | 3,831 | 3,831 | 1,607,500 | 3,831 |
| 2024-05-28 | 3,970 | 3,987 | 3,936 | 3,972 | 1,232,800 | 3,972 |
| 2024-05-27 | 3,887 | 3,955 | 3,885 | 3,952 | 1,296,300 | 3,952 |
| 2024-05-24 | 3,875 | 3,911 | 3,853 | 3,874 | 1,404,800 | 3,874 |
| 2024-05-23 | 3,892 | 3,958 | 3,863 | 3,944 | 1,234,700 | 3,944 |
| 2024-05-22 | 4,005 | 4,006 | 3,903 | 3,903 | 1,294,800 | 3,903 |
| 2024-05-21 | 3,980 | 4,023 | 3,967 | 4,004 | 1,218,200 | 4,004 |
| 2024-05-20 | 4,000 | 4,032 | 3,952 | 3,986 | 1,311,900 | 3,986 |
| 2024-05-17 | 3,960 | 4,008 | 3,950 | 3,991 | 1,157,100 | 3,991 |
| 2024-05-16 | 4,104 | 4,108 | 3,961 | 3,989 | 1,963,100 | 3,989 |
| 2024-05-15 | 3,957 | 4,109 | 3,957 | 4,075 | 3,566,400 | 4,075 |
| 2024-05-14 | 3,842 | 3,936 | 3,823 | 3,931 | 1,855,200 | 3,931 |
| 2024-05-13 | 3,901 | 3,940 | 3,840 | 3,869 | 2,304,500 | 3,869 |
| 2024-05-10 | 4,080 | 4,130 | 3,935 | 3,966 | 4,001,000 | 3,966 |
| 2024-05-09 | 3,977 | 4,177 | 3,939 | 4,119 | 9,322,700 | 4,119 |
| 2024-05-08 | 3,848 | 3,869 | 3,793 | 3,807 | 1,835,500 | 3,807 |
| 2024-05-07 | 3,805 | 3,866 | 3,798 | 3,856 | 1,670,800 | 3,856 |
| 2024-05-02 | 3,759 | 3,814 | 3,752 | 3,793 | 1,886,100 | 3,793 |
| 2024-05-01 | 3,730 | 3,781 | 3,700 | 3,751 | 1,891,600 | 3,751 |
| 2024-04-30 | 3,620 | 3,804 | 3,599 | 3,787 | 3,805,500 | 3,787 |
| 2024-04-26 | 3,517 | 3,569 | 3,466 | 3,564 | 3,539,700 | 3,564 |
| 2024-04-25 | 3,583 | 3,643 | 3,539 | 3,539 | 4,985,000 | 3,539 |
| 2024-04-24 | 3,886 | 3,929 | 3,474 | 3,625 | 12,200,700 | 3,625 |
| 2024-04-23 | 3,890 | 3,899 | 3,807 | 3,844 | 1,133,600 | 3,844 |
| 2024-04-22 | 3,821 | 3,866 | 3,786 | 3,833 | 1,416,500 | 3,833 |
| 2024-04-19 | 3,725 | 3,821 | 3,688 | 3,772 | 3,005,300 | 3,772 |
| 2024-04-18 | 3,803 | 3,810 | 3,663 | 3,756 | 2,678,200 | 3,756 |
| 2024-04-17 | 3,918 | 3,936 | 3,807 | 3,837 | 1,849,600 | 3,837 |
| 2024-04-16 | 3,915 | 3,959 | 3,854 | 3,870 | 2,087,700 | 3,870 |
| 2024-04-15 | 3,800 | 3,925 | 3,800 | 3,925 | 1,637,100 | 3,925 |
| 2024-04-12 | 3,853 | 3,883 | 3,832 | 3,855 | 1,483,300 | 3,855 |
| 2024-04-11 | 3,751 | 3,873 | 3,745 | 3,854 | 2,688,100 | 3,854 |
| 2024-04-10 | 3,939 | 3,940 | 3,758 | 3,758 | 4,496,100 | 3,758 |
| 2024-04-09 | 3,963 | 3,978 | 3,921 | 3,974 | 1,334,900 | 3,974 |
| 2024-04-08 | 3,905 | 3,960 | 3,886 | 3,944 | 1,862,700 | 3,944 |
| 2024-04-05 | 3,783 | 3,884 | 3,745 | 3,876 | 2,533,800 | 3,876 |
| 2024-04-04 | 3,955 | 3,961 | 3,852 | 3,859 | 2,404,100 | 3,859 |
| 2024-04-03 | 3,920 | 3,955 | 3,878 | 3,910 | 2,310,600 | 3,910 |
| 2024-04-02 | 4,013 | 4,049 | 3,945 | 3,990 | 2,394,100 | 3,990 |
| 2024-04-01 | 4,138 | 4,156 | 4,002 | 4,023 | 3,015,000 | 4,023 |
| 2024-03-29 | 4,041 | 4,136 | 4,034 | 4,099 | 3,465,300 | 4,099 |
| 2024-03-28 | 3,984 | 4,129 | 3,975 | 4,033 | 4,563,900 | 4,033 |
| 2024-03-27 | 3,989 | 4,015 | 3,946 | 3,997 | 4,158,400 | 3,997 |
| 2024-03-26 | 3,800 | 4,000 | 3,800 | 3,989 | 7,036,100 | 3,989 |
| 2024-03-25 | 3,680 | 3,750 | 3,662 | 3,683 | 1,469,600 | 3,683 |
| 2024-03-22 | 3,731 | 3,732 | 3,661 | 3,671 | 1,518,300 | 3,671 |
| 2024-03-21 | 3,681 | 3,721 | 3,666 | 3,717 | 2,197,800 | 3,717 |
| 2024-03-19 | 3,610 | 3,630 | 3,573 | 3,630 | 1,652,200 | 3,630 |
| 2024-03-18 | 3,535 | 3,604 | 3,522 | 3,597 | 1,761,600 | 3,597 |
| 2024-03-15 | 3,450 | 3,550 | 3,447 | 3,496 | 1,568,200 | 3,496 |
| 2024-03-14 | 3,481 | 3,492 | 3,394 | 3,476 | 1,530,400 | 3,476 |
| 2024-03-13 | 3,560 | 3,584 | 3,412 | 3,459 | 3,158,700 | 3,459 |
| 2024-03-12 | 3,450 | 3,511 | 3,413 | 3,503 | 2,176,100 | 3,503 |
| 2024-03-11 | 3,545 | 3,581 | 3,465 | 3,507 | 2,690,900 | 3,507 |
| 2024-03-08 | 3,643 | 3,687 | 3,612 | 3,625 | 2,391,200 | 3,625 |
| 2024-03-07 | 3,601 | 3,744 | 3,571 | 3,629 | 5,284,600 | 3,629 |
| 2024-03-06 | 3,471 | 3,598 | 3,453 | 3,571 | 3,630,900 | 3,571 |
| 2024-03-05 | 3,383 | 3,514 | 3,372 | 3,513 | 4,490,200 | 3,513 |
| 2024-03-04 | 3,385 | 3,391 | 3,348 | 3,366 | 1,786,500 | 3,366 |
| 2024-03-01 | 3,313 | 3,399 | 3,304 | 3,376 | 2,900,500 | 3,376 |
| 2024-02-29 | 3,280 | 3,321 | 3,260 | 3,296 | 2,137,500 | 3,296 |
| 2024-02-28 | 3,329 | 3,361 | 3,306 | 3,325 | 3,671,200 | 3,325 |
| 2024-02-27 | 3,239 | 3,331 | 3,236 | 3,310 | 4,360,400 | 3,310 |
| 2024-02-26 | 3,166 | 3,245 | 3,155 | 3,226 | 4,203,800 | 3,226 |
| 2024-02-22 | 3,115 | 3,130 | 3,093 | 3,120 | 1,668,300 | 3,120 |
| 2024-02-21 | 3,142 | 3,170 | 3,085 | 3,097 | 2,141,200 | 3,097 |
| 2024-02-20 | 3,129 | 3,180 | 3,117 | 3,146 | 2,589,200 | 3,146 |
| 2024-02-19 | 3,148 | 3,170 | 3,106 | 3,138 | 2,610,000 | 3,138 |
| 2024-02-16 | 3,072 | 3,127 | 3,068 | 3,120 | 4,150,900 | 3,120 |
| 2024-02-15 | 3,045 | 3,082 | 2,991 | 3,039 | 2,758,200 | 3,039 |
| 2024-02-14 | 3,010 | 3,023 | 2,966 | 3,003 | 3,794,500 | 3,003 |
| 2024-02-13 | 2,920 | 3,060 | 2,905 | 3,035 | 10,417,000 | 3,035 |
| 2024-02-09 | 2,778.5 | 2,824.5 | 2,752 | 2,805 | 2,839,100 | 2,805 |
| 2024-02-08 | 2,769.5 | 2,805 | 2,764 | 2,774 | 2,274,700 | 2,774 |
| 2024-02-07 | 2,761 | 2,794.5 | 2,732 | 2,754.5 | 2,050,000 | 2,754.50 |
| 2024-02-06 | 2,774 | 2,777 | 2,733.5 | 2,759 | 2,771,200 | 2,759 |
| 2024-02-05 | 2,779 | 2,784.5 | 2,757.5 | 2,773 | 2,152,000 | 2,773 |
| 2024-02-02 | 2,780.5 | 2,784 | 2,751.5 | 2,760 | 1,406,900 | 2,760 |
| 2024-02-01 | 2,824.5 | 2,826.5 | 2,744 | 2,759.5 | 3,552,500 | 2,759.50 |
| 2024-01-31 | 2,835 | 2,849 | 2,812.5 | 2,845 | 1,108,900 | 2,845 |
| 2024-01-30 | 2,841.5 | 2,869.5 | 2,828.5 | 2,835 | 1,375,400 | 2,835 |
| 2024-01-29 | 2,817 | 2,849 | 2,795 | 2,834.5 | 1,433,100 | 2,834.50 |
| 2024-01-26 | 2,802 | 2,852 | 2,796.5 | 2,800.5 | 2,195,500 | 2,800.50 |
| 2024-01-25 | 2,782 | 2,811 | 2,758.5 | 2,803 | 1,923,200 | 2,803 |
| 2024-01-24 | 2,797 | 2,834 | 2,768.5 | 2,799.5 | 2,092,400 | 2,799.50 |
| 2024-01-23 | 2,813.5 | 2,816 | 2,755 | 2,761.5 | 1,740,700 | 2,761.50 |
| 2024-01-22 | 2,765 | 2,792.5 | 2,753.5 | 2,792.5 | 1,551,300 | 2,792.50 |
| 2024-01-19 | 2,771.5 | 2,790.5 | 2,741.5 | 2,756 | 1,773,300 | 2,756 |
| 2024-01-18 | 2,750 | 2,786 | 2,738.5 | 2,744 | 1,445,300 | 2,744 |
| 2024-01-17 | 2,787 | 2,824.5 | 2,750 | 2,750 | 2,394,000 | 2,750 |
| 2024-01-16 | 2,852.5 | 2,861 | 2,778.5 | 2,782.5 | 3,114,200 | 2,782.50 |
| 2024-01-15 | 2,785 | 2,858 | 2,763 | 2,835 | 2,209,200 | 2,835 |
| 2024-01-12 | 2,850.5 | 2,852.5 | 2,789 | 2,806 | 2,190,200 | 2,806 |
| 2024-01-11 | 2,828 | 2,866 | 2,816.5 | 2,823 | 2,145,100 | 2,823 |
| 2024-01-10 | 2,818 | 2,823.5 | 2,789 | 2,801 | 2,026,400 | 2,801 |
| 2024-01-09 | 2,831 | 2,834 | 2,800.5 | 2,816.5 | 2,213,000 | 2,816.50 |
| 2024-01-05 | 2,790 | 2,846.5 | 2,782 | 2,827 | 2,619,600 | 2,827 |
| 2024-01-04 | 2,749.5 | 2,784 | 2,729 | 2,775 | 1,731,400 | 2,775 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
