1. HOME >
  2. 株価時系列 >
  3. 7013 >
  4. 1987年

7013 (株)IHI の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-285716085606084,695,0006,080
1987-12-266086125755765,272,0005,760
1987-12-256406456026186,736,0006,180
1987-12-246626626416506,493,0006,500
1987-12-236626626456524,917,0006,520
1987-12-226806816606628,147,0006,620
1987-12-2168669468568547,753,0006,850
1987-12-1868069267768668,373,0006,860
1987-12-1766468365568035,661,0006,800
1987-12-1665567365366154,501,0006,610
1987-12-156366406256352,448,0006,350
1987-12-146456456266262,056,0006,260
1987-12-1163365262764521,036,0006,450
1987-12-106356396266354,045,0006,350
1987-12-096326486256309,996,0006,300
1987-12-086286306216303,023,0006,300
1987-12-076166286146163,854,0006,160
1987-12-056056146036145,091,0006,140
1987-12-046106166036054,629,0006,050
1987-12-036326346106103,911,0006,100
1987-12-026346456266303,854,0006,300
1987-12-016056356016353,669,0006,350
1987-11-306256256116151,895,0006,150
1987-11-286276376276342,341,0006,340
1987-11-276606626376378,621,0006,370
1987-11-2666767265566011,561,0006,600
1987-11-2564966764266712,206,0006,670
1987-11-246486566336363,173,0006,360
1987-11-206356506306472,932,0006,470
1987-11-1964965663563610,114,0006,360
1987-11-185886505886466,003,0006,460
1987-11-17602610590598962,0005,980
1987-11-16607614603607662,0006,070
1987-11-136106186016084,490,0006,080
1987-11-126116115956003,555,0006,000
1987-11-116296345805914,071,0005,910
1987-11-106356546156203,352,0006,200
1987-11-096556556306381,957,0006,380
1987-11-0766066664665111,872,0006,510
1987-11-0665266264066016,170,0006,600
1987-11-0565466063263210,365,0006,320
1987-11-0463866063665619,524,0006,560
1987-11-0260564060564027,487,0006,400
1987-10-315906105806083,092,0006,080
1987-10-305805995705711,182,0005,710
1987-10-295605705515555,309,0005,550
1987-10-285855995565623,575,0005,620
1987-10-275656005525854,467,0005,850
1987-10-265986085515702,197,0005,700
1987-10-245866005865882,664,0005,880
1987-10-236066265905903,640,0005,900
1987-10-226406406106163,673,0006,160
1987-10-215826105826102,953,0006,100
1987-10-205415415415414,037,0005,410
1987-10-196406506366411,621,0006,410
1987-10-166606706516701,339,0006,700
1987-10-156646706576572,959,0006,570
1987-10-146586806566745,961,0006,740
1987-10-136626666536532,839,0006,530
1987-10-126466596466561,286,0006,560
1987-10-096716806506547,702,0006,540
1987-10-086416736416735,455,0006,730
1987-10-076456556416455,123,0006,450
1987-10-066656686516603,146,0006,600
1987-10-056546726526679,714,0006,670
1987-10-036356526356524,346,0006,520
1987-10-026266406256351,634,0006,350
1987-10-016316406266262,201,0006,260
1987-09-306446466356412,969,0006,410
1987-09-296456496386442,562,0006,440
1987-09-286496496316356,160,0006,350
1987-09-266356606356404,672,0006,400
1987-09-256646646366454,443,0006,450
1987-09-246806896676674,803,0006,670
1987-09-226506776406743,326,0006,740
1987-09-216756776526521,646,0006,520
1987-09-186656816656719,412,0006,710
1987-09-176506646466644,015,0006,640
1987-09-16654654640649895,0006,490
1987-09-146556556436541,377,0006,540
1987-09-116426526366452,783,0006,450
1987-09-106426516366381,463,0006,380
1987-09-096296506256452,459,0006,450
1987-09-086256406256251,414,0006,250
1987-09-076406496256251,849,0006,250
1987-09-056596656406401,888,0006,400
1987-09-046686956686793,511,0006,790
1987-09-0368068765567811,880,0006,780
1987-09-0267570767568932,997,0006,890
1987-09-0167369966068510,151,0006,850
1987-08-316806866666663,655,0006,660
1987-08-2969069268168717,689,0006,870
1987-08-2865869565369048,214,0006,900
1987-08-276536606506585,873,0006,580
1987-08-266606606486552,932,0006,550
1987-08-256626656506603,677,0006,600
1987-08-2467567864866211,245,0006,620
1987-08-2268468667067511,334,0006,750
1987-08-2165967864667429,927,0006,740
1987-08-2063966463565925,221,0006,590
1987-08-196336386266305,127,0006,300
1987-08-186226406206294,015,0006,290
1987-08-176236366126121,285,0006,120
1987-08-146376466266264,755,0006,260
1987-08-1361563561062911,935,0006,290
1987-08-126186196056132,620,0006,130
1987-08-116206206076156,510,0006,150
1987-08-105906025826002,739,0006,000
1987-08-075755885755844,273,0005,840
1987-08-065755785615712,388,0005,710
1987-08-055875875555752,802,0005,750
1987-08-045715785685772,082,0005,770
1987-08-035805905735842,543,0005,840
1987-08-01576580572580972,0005,800
1987-07-315815935735822,922,0005,820
1987-07-305755845705756,379,0005,750
1987-07-295996035855855,620,0005,850
1987-07-286156266106194,992,0006,190
1987-07-276196205986152,574,0006,150
1987-07-256246246056133,125,0006,130
1987-07-2459562359061611,667,0006,160
1987-07-235825995515938,423,0005,930
1987-07-226066085755825,081,0005,820
1987-07-215666105665963,792,0005,960
1987-07-206006045805864,613,0005,860
1987-07-176166206056064,716,0006,060
1987-07-166316426166165,636,0006,160
1987-07-156346426236282,509,0006,280
1987-07-1466567063463411,387,0006,340
1987-07-1366267065566811,952,0006,680
1987-07-1065967165665617,561,0006,560
1987-07-0962566662566228,657,0006,620
1987-07-0864864861562511,303,0006,250
1987-07-076106456056405,491,0006,400
1987-07-066016175966101,944,0006,100
1987-07-046216256086112,789,0006,110
1987-07-036456456286304,605,0006,300
1987-07-026456606456508,709,0006,500
1987-07-0161064960564512,465,0006,450
1987-06-306386426126208,341,0006,200
1987-06-296606656386452,308,0006,450
1987-06-276806836606606,084,0006,600
1987-06-266626906546909,559,0006,900
1987-06-256706756526585,470,0006,580
1987-06-246646706556675,979,0006,670
1987-06-236856946626647,424,0006,640
1987-06-227057106856857,366,0006,850
1987-06-1974574570571512,280,0007,150
1987-06-187607657417416,336,0007,410
1987-06-1774077674076530,833,0007,650
1987-06-167307447297388,324,0007,380
1987-06-157517517317324,134,0007,320
1987-06-1275976875175112,335,0007,510
1987-06-1177277575175920,020,0007,590
1987-06-1074577474576931,265,0007,690
1987-06-097557567357454,959,0007,450
1987-06-087607697517596,129,0007,590
1987-06-0676876875576110,323,0007,610
1987-06-0576678076077386,430,0007,730
1987-06-04770774765766108,237,0007,660
1987-06-0372976272576070,424,0007,600
1987-06-0273775072072924,674,0007,290
1987-06-0172475872273796,622,0007,370
1987-05-3070572770172430,935,0007,240
1987-05-2967870567870017,026,0007,000
1987-05-286606756566755,307,0006,750
1987-05-2769069465566018,164,0006,600
1987-05-267137207007009,243,0007,000
1987-05-2572573469570322,482,0007,030
1987-05-2369971669171510,487,0007,150
1987-05-2269870367068918,486,0006,890
1987-05-216486906456887,845,0006,880
1987-05-2064664862263812,431,0006,380
1987-05-196506746506569,946,0006,560
1987-05-186766886556606,815,0006,600
1987-05-156887046867007,546,0007,000
1987-05-146856986836896,734,0006,890
1987-05-1370571967668512,491,0006,850
1987-05-127187287107159,060,0007,150
1987-05-1173674972872811,795,0007,280
1987-05-0873775372774550,551,0007,450
1987-05-0772074271572716,738,0007,270
1987-05-0674874872072028,521,0007,200
1987-05-0272574372173831,874,0007,380
1987-05-0172073270572554,676,0007,250
1987-04-3067571566171043,212,0007,100
1987-04-2869870865066549,206,0006,650
1987-04-2775375669970869,495,0007,080
1987-04-2576376375176327,990,0007,630
1987-04-24754775750753127,184,0007,530
1987-04-23730749725749104,290,0007,490
1987-04-22722742718730163,036,0007,300
1987-04-21666712662712130,563,0007,120
1987-04-2067868666566558,566,0006,650
1987-04-17670680661672116,505,0006,720
1987-04-16635666630666122,040,0006,660
1987-04-1563163161162124,921,0006,210
1987-04-1460063259963118,518,0006,310
1987-04-1362062860161016,601,0006,100
1987-04-1061763361561537,170,0006,150
1987-04-0964865562763789,032,0006,370
1987-04-08625645621644106,857,0006,440
1987-04-0762363861262577,455,0006,250
1987-04-06625633619620125,555,0006,200
1987-04-0460961560261596,359,0006,150
1987-04-0357458856558885,865,0005,880
1987-04-0256257555657180,965,0005,710
1987-04-0153654851554827,976,0005,480
1987-03-3148554248551626,508,0005,160
1987-03-3055755749849813,007,0004,980
1987-03-2855856955755924,128,0005,590
1987-03-2755956855556894,669,0005,680
1987-03-2654656354055244,013,0005,520
1987-03-2556056554054552,650,0005,450
1987-03-2453055051555043,571,0005,500
1987-03-2353054152353014,888,0005,300
1987-03-205085205055186,987,0005,180
1987-03-1953353451051816,139,0005,180
1987-03-1854054852853364,544,0005,330
1987-03-1751654051253978,680,0005,390
1987-03-1650851850551218,497,0005,120
1987-03-1351051850150942,334,0005,090
1987-03-1251051149350837,228,0005,080
1987-03-1147750047049533,130,0004,950
1987-03-104544704544674,824,0004,670
1987-03-094484584474502,324,0004,500
1987-03-074454504454462,403,0004,460
1987-03-064604604454452,791,0004,450
1987-03-054574664484556,996,0004,550
1987-03-044674744584606,885,0004,600
1987-03-0348148946146723,190,0004,670
1987-03-0246348046147915,613,0004,790
1987-02-284484554434534,715,0004,530
1987-02-274504584434435,475,0004,430
1987-02-264564654454536,669,0004,530
1987-02-254804834564608,900,0004,600
1987-02-2445348545048513,457,0004,850
1987-02-234654694484485,000,0004,480
1987-02-204664754604615,002,0004,610
1987-02-194914914664665,980,0004,660
1987-02-1847349546549310,898,0004,930
1987-02-174654784604605,523,0004,600
1987-02-164694784624652,927,0004,650
1987-02-134964964704707,159,0004,700
1987-02-1250250849549619,420,0004,960
1987-02-104905054854976,765,0004,970
1987-02-094754954714855,339,0004,850
1987-02-074904934774804,484,0004,800
1987-02-0651651949049521,904,0004,950
1987-02-0552552851151893,410,0005,180
1987-02-0447551547151484,074,0005,140
1987-02-0349049247147620,686,0004,760
1987-02-0246048545148521,745,0004,850
1987-01-314654654504503,287,0004,500
1987-01-304804834604674,105,0004,670
1987-01-294534834534806,533,0004,800
1987-01-2848548545845814,236,0004,580
1987-01-2749449647747916,498,0004,790
1987-01-2649850048449550,822,0004,950
1987-01-2445049545049333,396,0004,930
1987-01-2344745343944515,905,0004,450
1987-01-224334484334427,548,0004,420
1987-01-214414454324383,229,0004,380
1987-01-204304414304367,209,0004,360
1987-01-194334374204254,783,0004,250
1987-01-1644544742643312,519,0004,330
1987-01-144124324124305,229,0004,300
1987-01-134144144074121,322,0004,120
1987-01-124194194074151,416,0004,150
1987-01-094124204124191,798,0004,190
1987-01-084074214074152,604,0004,150
1987-01-074164214044062,886,0004,060
1987-01-064284374154231,958,0004,230
1987-01-054154244154182,255,0004,180

分割・併合履歴 ： [2017-09-27]1株→0.1株