7013 (株)IHI の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28159159157157519,0001,570
1985-12-27159160158159605,0001,590
1985-12-261601601591601,010,0001,600
1985-12-251571601571601,081,0001,600
1985-12-241571591561571,310,0001,570
1985-12-231571581561571,196,0001,570
1985-12-211591591581581,098,0001,580
1985-12-20160160158160526,0001,600
1985-12-191601651591603,628,0001,600
1985-12-18160160159159411,0001,590
1985-12-171601631581582,821,0001,580
1985-12-161601601591601,062,0001,600
1985-12-13160162159160514,0001,600
1985-12-121641641581621,352,0001,620
1985-12-11157165156165901,0001,650
1985-12-10158159156159422,0001,590
1985-12-091571591551581,271,0001,580
1985-12-07157158156156276,0001,560
1985-12-06160160157159570,0001,590
1985-12-05160160159160632,0001,600
1985-12-041601611601611,360,0001,610
1985-12-03160161160160762,0001,600
1985-12-021601621601612,465,0001,610
1985-11-30161162160160242,0001,600
1985-11-29160162160161613,0001,610
1985-11-28160162159160926,0001,600
1985-11-27163164160160715,0001,600
1985-11-26165166164164752,0001,640
1985-11-25165169164165626,0001,650
1985-11-221651671631661,266,0001,660
1985-11-211661671631652,174,0001,650
1985-11-201671681631651,042,0001,650
1985-11-19168168166168479,0001,680
1985-11-18168168167167431,0001,670
1985-11-16165169165168363,0001,680
1985-11-15167167165165673,0001,650
1985-11-141701711661661,308,0001,660
1985-11-13170171169170373,0001,700
1985-11-12170173169171563,0001,710
1985-11-11170170169169291,0001,690
1985-11-08168170168170632,0001,700
1985-11-07168170167167507,0001,670
1985-11-061681701671681,288,0001,680
1985-11-05172172169169401,0001,690
1985-11-02172172170172742,0001,720
1985-11-011731761721731,013,0001,730
1985-10-311711771701751,931,0001,750
1985-10-301711731701711,191,0001,710
1985-10-291701741681681,591,0001,680
1985-10-281771791731741,460,0001,740
1985-10-261711741681731,481,0001,730
1985-10-251801801731742,081,0001,740
1985-10-241811811751801,870,0001,800
1985-10-231881901831831,341,0001,830
1985-10-221921931881891,472,0001,890
1985-10-21196196193193347,0001,930
1985-10-19191195191195609,0001,950
1985-10-18191194191193648,0001,930
1985-10-171881941871941,213,0001,940
1985-10-161982011911912,873,0001,910
1985-10-152012032002002,070,0002,000
1985-10-141972031962031,966,0002,030
1985-10-11200200197197866,0001,970
1985-10-09201203200200959,0002,000
1985-10-08200203199202684,0002,020
1985-10-07202204201201598,0002,010
1985-10-05209209201201718,0002,010
1985-10-042012052002041,192,0002,040
1985-10-032042092022051,387,0002,050
1985-10-022102142042092,393,0002,090
1985-10-012202202102106,741,0002,100
1985-09-302152212132175,474,0002,170
1985-09-282122152102151,811,0002,150
1985-09-2722022421121211,920,0002,120
1985-09-2621422221021825,464,0002,180
1985-09-252112152082109,654,0002,100
1985-09-2421021520721313,608,0002,130
1985-09-212032072022077,859,0002,070
1985-09-202002031992032,714,0002,030
1985-09-192022041982007,253,0002,000
1985-09-1820020419720111,831,0002,010
1985-09-171952001921995,459,0001,990
1985-09-131891931881901,126,0001,900
1985-09-121881901871891,087,0001,890
1985-09-111911911881901,328,0001,900
1985-09-10187190187190784,0001,900
1985-09-09189190187188699,0001,880
1985-09-07187191187190654,0001,900
1985-09-06188190188188625,0001,880
1985-09-05188190188188445,0001,880
1985-09-041891901861891,413,0001,890
1985-09-031941971921921,984,0001,920
1985-09-021952001941943,030,0001,940
1985-08-31191195191195708,0001,950
1985-08-301971971951951,519,0001,950
1985-08-291951981951962,273,0001,960
1985-08-282002011951957,320,0001,950
1985-08-271992011952018,491,0002,010
1985-08-2620020619820333,635,0002,030
1985-08-2419020019019816,905,0001,980
1985-08-231931941901916,828,0001,910
1985-08-2218819218719213,015,0001,920
1985-08-211911911851907,364,0001,900
1985-08-2018619218319014,715,0001,900
1985-08-191801871801865,241,0001,860
1985-08-171801851801802,973,0001,800
1985-08-161741811701802,427,0001,800
1985-08-151701741691741,213,0001,740
1985-08-141681701671681,551,0001,680
1985-08-131711721681681,157,0001,680
1985-08-12171174171173803,0001,730
1985-08-09176176175176600,0001,760
1985-08-08177178176176746,0001,760
1985-08-07179179176178785,0001,780
1985-08-061811821791801,566,0001,800
1985-08-05180182180182579,0001,820
1985-08-03184184180180936,0001,800
1985-08-021851861831851,951,0001,850
1985-08-011831881831878,400,0001,870
1985-07-311821831801822,558,0001,820
1985-07-301861881811825,145,0001,820
1985-07-291901921861889,510,0001,880
1985-07-2718518818318614,189,0001,860
1985-07-261841861811827,086,0001,820
1985-07-2518018617718326,138,0001,830
1985-07-241761811731815,280,0001,810
1985-07-231791801751751,774,0001,750
1985-07-221781811781801,142,0001,800
1985-07-201801801771802,363,0001,800
1985-07-191831841801812,681,0001,810
1985-07-1818518618118312,642,0001,830
1985-07-1717818617718434,157,0001,840
1985-07-1618018117417813,218,0001,780
1985-07-1517818217118126,459,0001,810
1985-07-121631681601681,174,0001,680
1985-07-11163165162162791,0001,620
1985-07-10165166162163722,0001,630
1985-07-091671691631631,805,0001,630
1985-07-081651671631671,815,0001,670
1985-07-06163165162162601,0001,620
1985-07-05161166161164805,0001,640
1985-07-04161163160160520,0001,600
1985-07-03160162160161291,0001,610
1985-07-02164164160160436,0001,600
1985-07-011671681611611,830,0001,610
1985-06-29158160158158190,0001,580
1985-06-28160161158158356,0001,580
1985-06-27162162157158846,0001,580
1985-06-26164164162162653,0001,620
1985-06-25162164161164491,0001,640
1985-06-24165166160164443,0001,640
1985-06-22166166163165423,0001,650
1985-06-21166167164165873,0001,650
1985-06-201701701661672,196,0001,670
1985-06-191701721681686,666,0001,680
1985-06-181701701671706,986,0001,700
1985-06-171641701631674,752,0001,670
1985-06-15161165161165982,0001,650
1985-06-141681691661664,000,0001,660
1985-06-1316617016417016,824,0001,700
1985-06-121601661591659,634,0001,650
1985-06-11155160155159971,0001,590
1985-06-101611611551561,089,0001,560
1985-06-071631631561583,462,0001,580
1985-06-061531621531602,882,0001,600
1985-06-051521531511511,375,0001,510
1985-06-041511531511521,176,0001,520
1985-06-03155157151151489,0001,510
1985-06-01156157155155328,0001,550
1985-05-311571571531561,249,0001,560
1985-05-30158159156157516,0001,570
1985-05-291601611561572,279,0001,570
1985-05-281601611581603,245,0001,600
1985-05-271581631581614,257,0001,610
1985-05-25159161158158394,0001,580
1985-05-241591631551615,199,0001,610
1985-05-231641651561576,504,0001,570
1985-05-221521641521637,652,0001,630
1985-05-21156157150150931,0001,500
1985-05-20154155149151870,0001,510
1985-05-18148152148152979,0001,520
1985-05-17147148147147389,0001,470
1985-05-16148148147148341,0001,480
1985-05-15149149147148481,0001,480
1985-05-14151151148148399,0001,480
1985-05-13149150148150545,0001,500
1985-05-101491501471481,264,0001,480
1985-05-091471491471471,604,0001,470
1985-05-08148149147147884,0001,470
1985-05-07147148147148185,0001,480
1985-05-04147149147147246,0001,470
1985-05-02147148146148503,0001,480
1985-05-01147149147148365,0001,480
1985-04-30148148147147196,0001,470
1985-04-27148149147149357,0001,490
1985-04-26149149147147671,0001,470
1985-04-25148149147149330,0001,490
1985-04-24148149147148589,0001,480
1985-04-23147148147148562,0001,480
1985-04-22148149147147417,0001,470
1985-04-20147148147147436,0001,470
1985-04-19148149147147405,0001,470
1985-04-181501521481481,014,0001,480
1985-04-17150152150150479,0001,500
1985-04-16154155151151730,0001,510
1985-04-15155156153154527,0001,540
1985-04-121531541521541,155,0001,540
1985-04-111541551511522,143,0001,520
1985-04-10153154151153462,0001,530
1985-04-091551551521544,201,0001,540
1985-04-08151155150154540,0001,540
1985-04-06150151150150724,0001,500
1985-04-05148150147150914,0001,500
1985-04-041491511471481,443,0001,480
1985-04-031501511481501,402,0001,500
1985-04-021531541491502,217,0001,500
1985-04-011611611561564,743,0001,560
1985-03-30161162160162414,0001,620
1985-03-291571631571622,228,0001,620
1985-03-281581591561561,205,0001,560
1985-03-271601611551572,480,0001,570
1985-03-261551591531571,806,0001,570
1985-03-251541541511531,432,0001,530
1985-03-231551551511541,662,0001,540
1985-03-221591591571572,494,0001,570
1985-03-201601601561591,259,0001,590
1985-03-191561581541561,299,0001,560
1985-03-18157158155155887,0001,550
1985-03-16158159157157601,0001,570
1985-03-151611611581602,409,0001,600
1985-03-141621631591625,883,0001,620
1985-03-1315416515316212,103,0001,620
1985-03-121531561531541,712,0001,540
1985-03-11152154151152394,0001,520
1985-03-08155155150152597,0001,520
1985-03-071571611551555,982,0001,550
1985-03-061511571501572,739,0001,570
1985-03-051511541501523,147,0001,520
1985-03-04151153149151913,0001,510
1985-03-02149152148151716,0001,510
1985-03-01144150143147766,0001,470
1985-02-28143145143143554,0001,430
1985-02-27145145143143802,0001,430
1985-02-26145148145145630,0001,450
1985-02-25144145144145389,0001,450
1985-02-23144145144144119,0001,440
1985-02-22143144143144334,0001,440
1985-02-21144145143144338,0001,440
1985-02-20144145143145416,0001,450
1985-02-19145146144144390,0001,440
1985-02-18144145143145522,0001,450
1985-02-161441441431441,383,0001,440
1985-02-15146146144144608,0001,440
1985-02-14146146145146916,0001,460
1985-02-13146147145145434,0001,450
1985-02-12146147145145781,0001,450
1985-02-08148149145147520,0001,470
1985-02-07148149146149469,0001,490
1985-02-06146148145145729,0001,450
1985-02-05147150146146826,0001,460
1985-02-04146147145146374,0001,460
1985-02-02147149146147390,0001,470
1985-02-011451491451481,050,0001,480
1985-01-31148149145145539,0001,450
1985-01-30145148145148559,0001,480
1985-01-29149149144144885,0001,440
1985-01-28147149147149373,0001,490
1985-01-261451471431471,035,0001,470
1985-01-251451471401434,548,0001,430
1985-01-241491501481481,110,0001,480
1985-01-23149150148150450,0001,500
1985-01-22151151149149748,0001,490
1985-01-21150152149150294,0001,500
1985-01-1914915014915090,0001,500
1985-01-18149150149149275,0001,490
1985-01-171511511491491,018,0001,490
1985-01-16152152150151663,0001,510
1985-01-141501511481481,441,0001,480
1985-01-11149150148150923,0001,500
1985-01-10150150149149599,0001,490
1985-01-091511521471481,589,0001,480
1985-01-08153154150151260,0001,510
1985-01-07153154150152381,0001,520
1985-01-05154154151153339,0001,530
1985-01-04151155151154435,0001,540

分割・併合履歴 : [2017-09-27]1株→0.1株