7013 (株)IHI の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28171172170171919,0001,710
1983-12-27171172170172906,0001,720
1983-12-261691711661691,700,0001,690
1983-12-241681691661694,013,0001,690
1983-12-231701711671705,468,0001,700
1983-12-221741751691713,303,0001,710
1983-12-2117517817317624,384,0001,760
1983-12-2016817616617510,413,0001,750
1983-12-191661691611691,354,0001,690
1983-12-171701721671715,097,0001,710
1983-12-161581661581662,757,0001,660
1983-12-151551591541592,029,0001,590
1983-12-14157158154155920,0001,550
1983-12-13158159156156639,0001,560
1983-12-12157158157158289,0001,580
1983-12-09157159156159312,0001,590
1983-12-08156159155155320,0001,550
1983-12-07154156154155139,0001,550
1983-12-061561591531591,470,0001,590
1983-12-05154159154154236,0001,540
1983-12-03153155153153187,0001,530
1983-12-02152154152153439,0001,530
1983-12-01152153152152352,0001,520
1983-11-30152155152152345,0001,520
1983-11-29155156151151576,0001,510
1983-11-28157158156156223,0001,560
1983-11-26157159157157151,0001,570
1983-11-25157158156157215,0001,570
1983-11-24157158156156229,0001,560
1983-11-22157158157157192,0001,570
1983-11-21156157156156216,0001,560
1983-11-19157157156156307,0001,560
1983-11-18157158156158252,0001,580
1983-11-17157158157158321,0001,580
1983-11-16158158157157270,0001,570
1983-11-15158160157157416,0001,570
1983-11-14158160158159241,0001,590
1983-11-11158160158158354,0001,580
1983-11-101601601581581,017,0001,580
1983-11-09159162159160284,0001,600
1983-11-08163163159159412,0001,590
1983-11-07159160157158174,0001,580
1983-11-05160160157160207,0001,600
1983-11-04164165161162190,0001,620
1983-11-021641661611651,644,0001,650
1983-11-01155158155157819,0001,570
1983-10-31156157154155865,0001,550
1983-10-29155156155155457,0001,550
1983-10-28157157155156421,0001,560
1983-10-27156158156157373,0001,570
1983-10-26156157156156317,0001,560
1983-10-25156158155156745,0001,560
1983-10-24159159157158524,0001,580
1983-10-22157159157158733,0001,580
1983-10-21158159157158505,0001,580
1983-10-20158160157160665,0001,600
1983-10-19159160157157423,0001,570
1983-10-181581601571591,159,0001,590
1983-10-17162162157158329,0001,580
1983-10-15159161159160128,0001,600
1983-10-14162162156156395,0001,560
1983-10-131641651601612,827,0001,610
1983-10-12162165162163289,0001,630
1983-10-11166167163167760,0001,670
1983-10-07167169166167902,0001,670
1983-10-061701701651651,533,0001,650
1983-10-05165170164169378,0001,690
1983-10-04166166165165445,0001,650
1983-10-03165170165165656,0001,650
1983-10-01163165163165918,0001,650
1983-09-30166167163165997,0001,650
1983-09-29169169167167752,0001,670
1983-09-28170174169170890,0001,700
1983-09-271771781711715,578,0001,710
1983-09-261701771701772,082,0001,770
1983-09-24170171170171569,0001,710
1983-09-22174174169169607,0001,690
1983-09-211771791731755,361,0001,750
1983-09-201661761651759,449,0001,750
1983-09-19167168163166743,0001,660
1983-09-17165167165167488,0001,670
1983-09-16163165162164733,0001,640
1983-09-141641681631632,306,0001,630
1983-09-13163165161165737,0001,650
1983-09-12162163161163315,0001,630
1983-09-091621641591611,097,0001,610
1983-09-081671681601612,689,0001,610
1983-09-071601651581651,699,0001,650
1983-09-06159162157157390,0001,570
1983-09-05158160156157401,0001,570
1983-09-03160160158159350,0001,590
1983-09-02162164160160845,0001,600
1983-09-01162163160162656,0001,620
1983-08-31161162160160671,0001,600
1983-08-30160163160163726,0001,630
1983-08-29161162160161590,0001,610
1983-08-27161162160162639,0001,620
1983-08-26163164161161890,0001,610
1983-08-251611651611631,820,0001,630
1983-08-241611621591611,635,0001,610
1983-08-23161162159161978,0001,610
1983-08-22161161160161229,0001,610
1983-08-20162163161161484,0001,610
1983-08-191601621601621,608,0001,620
1983-08-18160161158159490,0001,590
1983-08-171611621601611,032,0001,610
1983-08-161601611591601,589,0001,600
1983-08-15160160158160437,0001,600
1983-08-121611621581581,666,0001,580
1983-08-111551641551622,814,0001,620
1983-08-10154155154155417,0001,550
1983-08-091531551531551,455,0001,550
1983-08-08151155151152183,0001,520
1983-08-06151151150151512,0001,510
1983-08-05152152151151649,0001,510
1983-08-041531531511521,131,0001,520
1983-08-031551551521532,587,0001,530
1983-08-02154154150150934,0001,500
1983-08-011571581521522,156,0001,520
1983-07-30158158155158952,0001,580
1983-07-29158159156156470,0001,560
1983-07-281551591531581,228,0001,580
1983-07-271481551481551,126,0001,550
1983-07-26149150148148678,0001,480
1983-07-25150151148149730,0001,490
1983-07-23152153150151444,0001,510
1983-07-22153154150152745,0001,520
1983-07-21153154153153346,0001,530
1983-07-20151153151152494,0001,520
1983-07-19153154151152239,0001,520
1983-07-18153155153153348,0001,530
1983-07-15153155153153216,0001,530
1983-07-141571591531531,001,0001,530
1983-07-13157158156156529,0001,560
1983-07-12156159156157327,0001,570
1983-07-11155157153157420,0001,570
1983-07-09158159156156228,0001,560
1983-07-08159160159159452,0001,590
1983-07-071591621591601,106,0001,600
1983-07-06162162159159493,0001,590
1983-07-05163165162162525,0001,620
1983-07-041681681611611,242,0001,610
1983-07-021651701631661,557,0001,660
1983-07-01162162160161801,0001,610
1983-06-30165165163163659,0001,630
1983-06-291621651621651,967,0001,650
1983-06-281601651601621,720,0001,620
1983-06-27159161158158800,0001,580
1983-06-251601601561591,176,0001,590
1983-06-241591601571601,864,0001,600
1983-06-23156158155155157,0001,550
1983-06-221581601541551,135,0001,550
1983-06-211511541501545,947,0001,540
1983-06-201521521501511,443,0001,510
1983-06-171501521501522,467,0001,520
1983-06-16151151149149710,0001,490
1983-06-15152152151152343,0001,520
1983-06-141491541491532,113,0001,530
1983-06-131501501461471,040,0001,470
1983-06-11149150148149434,0001,490
1983-06-101501511491491,512,0001,490
1983-06-09151152150150214,0001,500
1983-06-08150152149151380,0001,510
1983-06-07151151150150897,0001,500
1983-06-06152152151151401,0001,510
1983-06-04152153151152345,0001,520
1983-06-03151153151152497,0001,520
1983-06-02151152150151716,0001,510
1983-06-011551561511511,026,0001,510
1983-05-31157158156156419,0001,560
1983-05-30158160158158327,0001,580
1983-05-28158160157158690,0001,580
1983-05-271581591581581,034,0001,580
1983-05-261581591581581,767,0001,580
1983-05-251591601581583,056,0001,580
1983-05-24158159157158873,0001,580
1983-05-23158159157157355,0001,570
1983-05-20160160158158918,0001,580
1983-05-19161163160160840,0001,600
1983-05-18162164161161474,0001,610
1983-05-171651651611631,732,0001,630
1983-05-16165168165165403,0001,650
1983-05-14169170167167437,0001,670
1983-05-13167169167168236,0001,680
1983-05-12168169167167513,0001,670
1983-05-111691701671681,412,0001,680
1983-05-10170170168169663,0001,690
1983-05-09171173168169369,0001,690
1983-05-07170170168168299,0001,680
1983-05-06170174170170588,0001,700
1983-05-041681701681701,278,0001,700
1983-05-02172173169169609,0001,690
1983-04-30171173171172499,0001,720
1983-04-281751781681715,163,0001,710
1983-04-27174175172172689,0001,720
1983-04-261791801721755,240,0001,750
1983-04-2517718317517715,497,0001,770
1983-04-2317418217318219,269,0001,820
1983-04-221651711651692,713,0001,690
1983-04-21169170167167845,0001,670
1983-04-201681711681681,657,0001,680
1983-04-1917317417117311,714,0001,730
1983-04-181661711651704,379,0001,700
1983-04-151631641591621,505,0001,620
1983-04-141601641591642,043,0001,640
1983-04-13156160156157384,0001,570
1983-04-12157159157157365,0001,570
1983-04-11157158157157206,0001,570
1983-04-09156158156158298,0001,580
1983-04-081561571551571,443,0001,570
1983-04-07158159156156477,0001,560
1983-04-06156159156158441,0001,580
1983-04-051581601571571,809,0001,570
1983-04-04162163161161379,0001,610
1983-04-02162163161163533,0001,630
1983-04-01161162160161607,0001,610
1983-03-31161163159161595,0001,610
1983-03-30163164157161773,0001,610
1983-03-291651671641641,432,0001,640
1983-03-28162165161165458,0001,650
1983-03-26162165160163905,0001,630
1983-03-251671671631651,807,0001,650
1983-03-241661691651693,134,0001,690
1983-03-231631681621662,766,0001,660
1983-03-22161162159162819,0001,620
1983-03-181641641581591,462,0001,590
1983-03-17157160155159835,0001,590
1983-03-161561571531571,300,0001,570
1983-03-151571601561571,223,0001,570
1983-03-14156160156157411,0001,570
1983-03-12158158155157484,0001,570
1983-03-11154158153158822,0001,580
1983-03-101531561511542,963,0001,540
1983-03-09156156153153650,0001,530
1983-03-08158160157157282,0001,570
1983-03-07159160158158318,0001,580
1983-03-05153157153157479,0001,570
1983-03-04154155153155752,0001,550
1983-03-03155155153154615,0001,540
1983-03-02155155153155533,0001,550
1983-03-011551551531541,711,0001,540
1983-02-281561561541552,400,0001,550
1983-02-26157157155156286,0001,560
1983-02-25153157153157672,0001,570
1983-02-24152154150153811,0001,530
1983-02-231551571531541,387,0001,540
1983-02-22157159155155558,0001,550
1983-02-21160160157157466,0001,570
1983-02-18162163159160943,0001,600
1983-02-17163165161161529,0001,610
1983-02-16163165162163768,0001,630
1983-02-15165165161162867,0001,620
1983-02-14162165162164244,0001,640
1983-02-12161163161163240,0001,630
1983-02-10162163161161616,0001,610
1983-02-09164164162163567,0001,630
1983-02-08165166163163583,0001,630
1983-02-07166166164166348,0001,660
1983-02-05166167165165316,0001,650
1983-02-04164165163164544,0001,640
1983-02-031651671631631,520,0001,630
1983-02-021701741681681,741,0001,680
1983-02-01166168163165646,0001,650
1983-01-31171171167168901,0001,680
1983-01-291691711671712,828,0001,710
1983-01-281631661621661,332,0001,660
1983-01-271671671601621,035,0001,620
1983-01-26165168163167744,0001,670
1983-01-25160163159163714,0001,630
1983-01-241651651621631,003,0001,630
1983-01-221691701671672,374,0001,670
1983-01-211721721691691,251,0001,690
1983-01-20169170167167575,0001,670
1983-01-191691701671691,186,0001,690
1983-01-181741741691712,107,0001,710
1983-01-171801811761775,506,0001,770
1983-01-1417218117018012,115,0001,800
1983-01-131661731661701,134,0001,700
1983-01-121711711651651,618,0001,650
1983-01-111761761711731,981,0001,730
1983-01-101731751711732,020,0001,730
1983-01-081771781721732,177,0001,730
1983-01-0718218517617617,227,0001,760
1983-01-0617318117317923,359,0001,790
1983-01-051731751701731,804,0001,730
1983-01-041751761721754,715,0001,750

分割・併合履歴 : [2017-09-27]1株→0.1株