7013 (株)IHI の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 561 | 580 | 561 | 566 | 2,528,000 | 5,660 |
| 1991-12-27 | 580 | 584 | 555 | 556 | 2,407,000 | 5,560 |
| 1991-12-26 | 572 | 584 | 565 | 580 | 1,443,000 | 5,800 |
| 1991-12-25 | 550 | 585 | 550 | 571 | 3,526,000 | 5,710 |
| 1991-12-24 | 590 | 595 | 547 | 550 | 1,549,000 | 5,500 |
| 1991-12-20 | 587 | 590 | 570 | 570 | 1,333,000 | 5,700 |
| 1991-12-19 | 600 | 607 | 587 | 587 | 980,000 | 5,870 |
| 1991-12-18 | 603 | 610 | 595 | 610 | 496,000 | 6,100 |
| 1991-12-17 | 611 | 619 | 608 | 610 | 554,000 | 6,100 |
| 1991-12-16 | 617 | 622 | 608 | 613 | 744,000 | 6,130 |
| 1991-12-13 | 632 | 632 | 605 | 617 | 3,156,000 | 6,170 |
| 1991-12-12 | 601 | 619 | 598 | 602 | 1,134,000 | 6,020 |
| 1991-12-11 | 592 | 600 | 586 | 598 | 938,000 | 5,980 |
| 1991-12-10 | 606 | 606 | 590 | 592 | 942,000 | 5,920 |
| 1991-12-09 | 605 | 606 | 599 | 599 | 335,000 | 5,990 |
| 1991-12-06 | 605 | 610 | 603 | 603 | 863,000 | 6,030 |
| 1991-12-05 | 616 | 616 | 605 | 613 | 740,000 | 6,130 |
| 1991-12-04 | 605 | 624 | 605 | 616 | 1,206,000 | 6,160 |
| 1991-12-03 | 591 | 605 | 588 | 600 | 686,000 | 6,000 |
| 1991-12-02 | 588 | 598 | 585 | 587 | 708,000 | 5,870 |
| 1991-11-29 | 610 | 615 | 591 | 598 | 1,487,000 | 5,980 |
| 1991-11-28 | 625 | 625 | 600 | 610 | 540,000 | 6,100 |
| 1991-11-27 | 630 | 635 | 619 | 626 | 661,000 | 6,260 |
| 1991-11-26 | 615 | 630 | 614 | 630 | 573,000 | 6,300 |
| 1991-11-25 | 615 | 617 | 611 | 615 | 472,000 | 6,150 |
| 1991-11-22 | 618 | 624 | 611 | 618 | 903,000 | 6,180 |
| 1991-11-21 | 620 | 621 | 614 | 618 | 930,000 | 6,180 |
| 1991-11-20 | 616 | 625 | 616 | 620 | 843,000 | 6,200 |
| 1991-11-19 | 640 | 645 | 623 | 623 | 817,000 | 6,230 |
| 1991-11-18 | 617 | 628 | 614 | 623 | 1,594,000 | 6,230 |
| 1991-11-15 | 647 | 648 | 640 | 647 | 905,000 | 6,470 |
| 1991-11-14 | 651 | 655 | 635 | 647 | 547,000 | 6,470 |
| 1991-11-13 | 652 | 655 | 648 | 650 | 894,000 | 6,500 |
| 1991-11-12 | 649 | 654 | 648 | 651 | 1,771,000 | 6,510 |
| 1991-11-11 | 664 | 664 | 649 | 649 | 948,000 | 6,490 |
| 1991-11-08 | 667 | 672 | 666 | 667 | 687,000 | 6,670 |
| 1991-11-07 | 668 | 670 | 665 | 665 | 978,000 | 6,650 |
| 1991-11-06 | 671 | 677 | 666 | 670 | 1,223,000 | 6,700 |
| 1991-11-05 | 682 | 685 | 677 | 679 | 1,497,000 | 6,790 |
| 1991-11-01 | 685 | 689 | 679 | 680 | 1,777,000 | 6,800 |
| 1991-10-31 | 692 | 694 | 684 | 685 | 1,735,000 | 6,850 |
| 1991-10-30 | 702 | 705 | 692 | 692 | 1,768,000 | 6,920 |
| 1991-10-29 | 694 | 704 | 692 | 697 | 1,695,000 | 6,970 |
| 1991-10-28 | 693 | 695 | 687 | 688 | 989,000 | 6,880 |
| 1991-10-25 | 702 | 706 | 689 | 689 | 1,450,000 | 6,890 |
| 1991-10-24 | 711 | 717 | 701 | 701 | 2,451,000 | 7,010 |
| 1991-10-23 | 712 | 715 | 705 | 710 | 1,787,000 | 7,100 |
| 1991-10-22 | 710 | 720 | 710 | 719 | 1,303,000 | 7,190 |
| 1991-10-21 | 729 | 729 | 720 | 727 | 1,480,000 | 7,270 |
| 1991-10-18 | 709 | 729 | 703 | 724 | 4,550,000 | 7,240 |
| 1991-10-17 | 701 | 710 | 698 | 701 | 2,350,000 | 7,010 |
| 1991-10-16 | 700 | 710 | 695 | 701 | 1,370,000 | 7,010 |
| 1991-10-15 | 699 | 702 | 694 | 698 | 1,161,000 | 6,980 |
| 1991-10-14 | 695 | 700 | 693 | 693 | 744,000 | 6,930 |
| 1991-10-11 | 715 | 715 | 698 | 699 | 641,000 | 6,990 |
| 1991-10-09 | 700 | 708 | 692 | 708 | 2,119,000 | 7,080 |
| 1991-10-08 | 706 | 708 | 700 | 700 | 1,332,000 | 7,000 |
| 1991-10-07 | 711 | 715 | 705 | 707 | 871,000 | 7,070 |
| 1991-10-04 | 732 | 737 | 716 | 721 | 4,235,000 | 7,210 |
| 1991-10-03 | 715 | 730 | 715 | 723 | 1,922,000 | 7,230 |
| 1991-10-02 | 724 | 729 | 715 | 724 | 1,444,000 | 7,240 |
| 1991-10-01 | 721 | 740 | 715 | 730 | 3,967,000 | 7,300 |
| 1991-09-30 | 716 | 729 | 714 | 729 | 1,095,000 | 7,290 |
| 1991-09-27 | 731 | 732 | 720 | 723 | 2,010,000 | 7,230 |
| 1991-09-26 | 717 | 737 | 705 | 729 | 5,409,000 | 7,290 |
| 1991-09-25 | 735 | 735 | 719 | 720 | 3,220,000 | 7,200 |
| 1991-09-24 | 714 | 730 | 714 | 727 | 2,631,000 | 7,270 |
| 1991-09-20 | 724 | 726 | 709 | 711 | 2,582,000 | 7,110 |
| 1991-09-19 | 725 | 725 | 707 | 719 | 3,408,000 | 7,190 |
| 1991-09-18 | 725 | 734 | 722 | 725 | 3,601,000 | 7,250 |
| 1991-09-17 | 738 | 744 | 732 | 740 | 6,734,000 | 7,400 |
| 1991-09-13 | 720 | 732 | 714 | 732 | 14,229,000 | 7,320 |
| 1991-09-12 | 715 | 719 | 703 | 710 | 8,791,000 | 7,100 |
| 1991-09-11 | 669 | 705 | 666 | 705 | 8,870,000 | 7,050 |
| 1991-09-10 | 650 | 673 | 645 | 669 | 6,011,000 | 6,690 |
| 1991-09-09 | 675 | 676 | 659 | 659 | 3,093,000 | 6,590 |
| 1991-09-06 | 670 | 681 | 669 | 675 | 10,181,000 | 6,750 |
| 1991-09-05 | 642 | 672 | 642 | 667 | 9,674,000 | 6,670 |
| 1991-09-04 | 640 | 646 | 636 | 641 | 3,629,000 | 6,410 |
| 1991-09-03 | 645 | 649 | 632 | 640 | 2,579,000 | 6,400 |
| 1991-09-02 | 613 | 642 | 607 | 642 | 2,763,000 | 6,420 |
| 1991-08-30 | 598 | 614 | 595 | 603 | 3,245,000 | 6,030 |
| 1991-08-29 | 563 | 593 | 560 | 585 | 1,081,000 | 5,850 |
| 1991-08-28 | 555 | 565 | 550 | 556 | 1,435,000 | 5,560 |
| 1991-08-27 | 565 | 575 | 550 | 550 | 869,000 | 5,500 |
| 1991-08-26 | 585 | 586 | 561 | 561 | 1,809,000 | 5,610 |
| 1991-08-23 | 586 | 589 | 570 | 575 | 895,000 | 5,750 |
| 1991-08-22 | 610 | 610 | 590 | 590 | 1,825,000 | 5,900 |
| 1991-08-21 | 550 | 570 | 545 | 570 | 2,269,000 | 5,700 |
| 1991-08-20 | 540 | 552 | 522 | 540 | 3,258,000 | 5,400 |
| 1991-08-19 | 588 | 590 | 509 | 530 | 2,721,000 | 5,300 |
| 1991-08-16 | 605 | 610 | 595 | 595 | 1,685,000 | 5,950 |
| 1991-08-15 | 614 | 617 | 606 | 606 | 1,014,000 | 6,060 |
| 1991-08-14 | 609 | 616 | 609 | 614 | 853,000 | 6,140 |
| 1991-08-13 | 603 | 613 | 603 | 610 | 1,114,000 | 6,100 |
| 1991-08-12 | 628 | 628 | 613 | 613 | 816,000 | 6,130 |
| 1991-08-09 | 631 | 635 | 629 | 630 | 638,000 | 6,300 |
| 1991-08-08 | 638 | 641 | 631 | 639 | 1,062,000 | 6,390 |
| 1991-08-07 | 636 | 648 | 630 | 635 | 798,000 | 6,350 |
| 1991-08-06 | 626 | 635 | 623 | 626 | 470,000 | 6,260 |
| 1991-08-05 | 652 | 652 | 625 | 625 | 905,000 | 6,250 |
| 1991-08-02 | 650 | 650 | 641 | 648 | 378,000 | 6,480 |
| 1991-08-01 | 650 | 655 | 640 | 655 | 790,000 | 6,550 |
| 1991-07-31 | 655 | 659 | 651 | 657 | 2,301,000 | 6,570 |
| 1991-07-30 | 630 | 649 | 630 | 649 | 1,203,000 | 6,490 |
| 1991-07-29 | 637 | 645 | 630 | 630 | 708,000 | 6,300 |
| 1991-07-26 | 631 | 640 | 624 | 637 | 1,178,000 | 6,370 |
| 1991-07-25 | 625 | 628 | 624 | 626 | 823,000 | 6,260 |
| 1991-07-24 | 611 | 624 | 611 | 622 | 1,227,000 | 6,220 |
| 1991-07-23 | 610 | 618 | 605 | 610 | 1,183,000 | 6,100 |
| 1991-07-22 | 610 | 618 | 606 | 611 | 593,000 | 6,110 |
| 1991-07-19 | 614 | 627 | 610 | 610 | 751,000 | 6,100 |
| 1991-07-18 | 605 | 613 | 600 | 613 | 1,393,000 | 6,130 |
| 1991-07-17 | 620 | 628 | 611 | 613 | 1,324,000 | 6,130 |
| 1991-07-16 | 659 | 659 | 637 | 637 | 1,885,000 | 6,370 |
| 1991-07-15 | 668 | 670 | 658 | 669 | 990,000 | 6,690 |
| 1991-07-12 | 655 | 657 | 637 | 648 | 1,624,000 | 6,480 |
| 1991-07-11 | 649 | 658 | 643 | 646 | 1,340,000 | 6,460 |
| 1991-07-10 | 640 | 650 | 635 | 649 | 861,000 | 6,490 |
| 1991-07-09 | 622 | 640 | 607 | 630 | 2,007,000 | 6,300 |
| 1991-07-08 | 631 | 647 | 620 | 621 | 1,202,000 | 6,210 |
| 1991-07-05 | 632 | 644 | 626 | 640 | 1,061,000 | 6,400 |
| 1991-07-04 | 625 | 637 | 625 | 632 | 1,591,000 | 6,320 |
| 1991-07-03 | 653 | 653 | 630 | 645 | 1,494,000 | 6,450 |
| 1991-07-02 | 674 | 678 | 661 | 661 | 1,338,000 | 6,610 |
| 1991-07-01 | 660 | 675 | 650 | 675 | 2,115,000 | 6,750 |
| 1991-06-28 | 645 | 647 | 630 | 630 | 1,095,000 | 6,300 |
| 1991-06-27 | 636 | 645 | 635 | 644 | 502,000 | 6,440 |
| 1991-06-26 | 655 | 665 | 635 | 635 | 1,351,000 | 6,350 |
| 1991-06-25 | 630 | 650 | 627 | 650 | 2,444,000 | 6,500 |
| 1991-06-24 | 651 | 651 | 640 | 640 | 998,000 | 6,400 |
| 1991-06-21 | 656 | 676 | 650 | 652 | 2,360,000 | 6,520 |
| 1991-06-20 | 655 | 675 | 646 | 651 | 1,952,000 | 6,510 |
| 1991-06-19 | 680 | 680 | 655 | 665 | 1,613,000 | 6,650 |
| 1991-06-18 | 690 | 690 | 685 | 685 | 648,000 | 6,850 |
| 1991-06-17 | 704 | 705 | 691 | 691 | 574,000 | 6,910 |
| 1991-06-14 | 700 | 705 | 691 | 703 | 3,301,000 | 7,030 |
| 1991-06-13 | 687 | 700 | 686 | 695 | 832,000 | 6,950 |
| 1991-06-12 | 699 | 700 | 690 | 690 | 650,000 | 6,900 |
| 1991-06-11 | 691 | 700 | 690 | 690 | 934,000 | 6,900 |
| 1991-06-10 | 700 | 701 | 690 | 698 | 823,000 | 6,980 |
| 1991-06-07 | 710 | 710 | 701 | 705 | 1,094,000 | 7,050 |
| 1991-06-06 | 710 | 711 | 703 | 708 | 1,344,000 | 7,080 |
| 1991-06-05 | 732 | 734 | 720 | 720 | 909,000 | 7,200 |
| 1991-06-04 | 735 | 740 | 730 | 730 | 613,000 | 7,300 |
| 1991-06-03 | 744 | 745 | 736 | 745 | 1,560,000 | 7,450 |
| 1991-05-31 | 741 | 741 | 732 | 739 | 2,118,000 | 7,390 |
| 1991-05-30 | 735 | 745 | 731 | 731 | 2,184,000 | 7,310 |
| 1991-05-29 | 750 | 754 | 731 | 732 | 1,334,000 | 7,320 |
| 1991-05-28 | 752 | 755 | 745 | 745 | 805,000 | 7,450 |
| 1991-05-27 | 767 | 767 | 752 | 752 | 661,000 | 7,520 |
| 1991-05-24 | 767 | 770 | 752 | 760 | 2,099,000 | 7,600 |
| 1991-05-23 | 750 | 771 | 745 | 768 | 2,882,000 | 7,680 |
| 1991-05-22 | 755 | 758 | 743 | 743 | 3,424,000 | 7,430 |
| 1991-05-21 | 730 | 749 | 730 | 748 | 757,000 | 7,480 |
| 1991-05-20 | 750 | 750 | 730 | 730 | 533,000 | 7,300 |
| 1991-05-17 | 748 | 758 | 740 | 756 | 1,188,000 | 7,560 |
| 1991-05-16 | 732 | 747 | 727 | 747 | 672,000 | 7,470 |
| 1991-05-15 | 725 | 738 | 725 | 735 | 736,000 | 7,350 |
| 1991-05-14 | 740 | 747 | 725 | 725 | 747,000 | 7,250 |
| 1991-05-13 | 740 | 747 | 737 | 740 | 585,000 | 7,400 |
| 1991-05-10 | 750 | 752 | 740 | 749 | 875,000 | 7,490 |
| 1991-05-09 | 748 | 752 | 742 | 749 | 923,000 | 7,490 |
| 1991-05-08 | 750 | 755 | 741 | 749 | 623,000 | 7,490 |
| 1991-05-07 | 760 | 760 | 745 | 759 | 711,000 | 7,590 |
| 1991-05-02 | 760 | 766 | 756 | 765 | 2,284,000 | 7,650 |
| 1991-05-01 | 746 | 770 | 740 | 765 | 3,231,000 | 7,650 |
| 1991-04-30 | 728 | 735 | 726 | 726 | 1,651,000 | 7,260 |
| 1991-04-26 | 726 | 739 | 721 | 725 | 1,873,000 | 7,250 |
| 1991-04-25 | 741 | 742 | 716 | 716 | 2,253,000 | 7,160 |
| 1991-04-24 | 750 | 750 | 741 | 749 | 1,397,000 | 7,490 |
| 1991-04-23 | 744 | 759 | 741 | 751 | 2,138,000 | 7,510 |
| 1991-04-22 | 755 | 755 | 742 | 749 | 1,918,000 | 7,490 |
| 1991-04-19 | 755 | 760 | 744 | 745 | 2,984,000 | 7,450 |
| 1991-04-18 | 770 | 773 | 756 | 761 | 2,149,000 | 7,610 |
| 1991-04-17 | 790 | 793 | 772 | 773 | 2,556,000 | 7,730 |
| 1991-04-16 | 776 | 786 | 769 | 780 | 1,538,000 | 7,800 |
| 1991-04-15 | 788 | 788 | 770 | 770 | 809,000 | 7,700 |
| 1991-04-12 | 779 | 790 | 771 | 790 | 1,800,000 | 7,900 |
| 1991-04-11 | 784 | 789 | 769 | 775 | 1,397,000 | 7,750 |
| 1991-04-10 | 790 | 793 | 781 | 782 | 1,617,000 | 7,820 |
| 1991-04-09 | 801 | 802 | 785 | 793 | 2,621,000 | 7,930 |
| 1991-04-08 | 798 | 808 | 798 | 801 | 7,405,000 | 8,010 |
| 1991-04-05 | 790 | 803 | 788 | 803 | 12,443,000 | 8,030 |
| 1991-04-04 | 765 | 784 | 765 | 780 | 1,482,000 | 7,800 |
| 1991-04-03 | 765 | 779 | 762 | 779 | 2,794,000 | 7,790 |
| 1991-04-02 | 750 | 759 | 748 | 752 | 1,689,000 | 7,520 |
| 1991-04-01 | 735 | 771 | 735 | 752 | 706,000 | 7,520 |
| 1991-03-29 | 746 | 749 | 737 | 749 | 1,074,000 | 7,490 |
| 1991-03-28 | 732 | 751 | 732 | 746 | 1,608,000 | 7,460 |
| 1991-03-27 | 765 | 768 | 751 | 751 | 843,000 | 7,510 |
| 1991-03-26 | 762 | 773 | 760 | 761 | 2,437,000 | 7,610 |
| 1991-03-25 | 765 | 774 | 763 | 774 | 1,367,000 | 7,740 |
| 1991-03-22 | 765 | 775 | 761 | 774 | 1,841,000 | 7,740 |
| 1991-03-20 | 775 | 775 | 760 | 765 | 2,668,000 | 7,650 |
| 1991-03-19 | 781 | 790 | 781 | 782 | 1,575,000 | 7,820 |
| 1991-03-18 | 795 | 805 | 795 | 798 | 2,677,000 | 7,980 |
| 1991-03-15 | 784 | 795 | 781 | 793 | 2,592,000 | 7,930 |
| 1991-03-14 | 785 | 788 | 774 | 784 | 1,673,000 | 7,840 |
| 1991-03-13 | 788 | 793 | 780 | 780 | 1,877,000 | 7,800 |
| 1991-03-12 | 777 | 790 | 775 | 789 | 1,894,000 | 7,890 |
| 1991-03-11 | 781 | 784 | 775 | 778 | 1,989,000 | 7,780 |
| 1991-03-08 | 765 | 772 | 760 | 771 | 4,107,000 | 7,710 |
| 1991-03-07 | 768 | 775 | 751 | 755 | 9,048,000 | 7,550 |
| 1991-03-06 | 779 | 780 | 755 | 768 | 3,575,000 | 7,680 |
| 1991-03-05 | 790 | 792 | 770 | 775 | 2,707,000 | 7,750 |
| 1991-03-04 | 788 | 799 | 780 | 790 | 2,472,000 | 7,900 |
| 1991-03-01 | 815 | 819 | 795 | 795 | 4,424,000 | 7,950 |
| 1991-02-28 | 818 | 832 | 813 | 823 | 5,827,000 | 8,230 |
| 1991-02-27 | 800 | 819 | 798 | 808 | 1,383,000 | 8,080 |
| 1991-02-26 | 834 | 834 | 806 | 806 | 8,955,000 | 8,060 |
| 1991-02-25 | 803 | 820 | 792 | 820 | 4,671,000 | 8,200 |
| 1991-02-22 | 810 | 820 | 792 | 803 | 2,569,000 | 8,030 |
| 1991-02-21 | 800 | 810 | 795 | 800 | 2,510,000 | 8,000 |
| 1991-02-20 | 829 | 834 | 791 | 810 | 8,081,000 | 8,100 |
| 1991-02-19 | 815 | 830 | 806 | 830 | 15,575,000 | 8,300 |
| 1991-02-18 | 784 | 805 | 780 | 805 | 14,106,000 | 8,050 |
| 1991-02-15 | 756 | 775 | 755 | 765 | 5,812,000 | 7,650 |
| 1991-02-14 | 769 | 780 | 763 | 766 | 8,659,000 | 7,660 |
| 1991-02-13 | 759 | 784 | 755 | 770 | 12,168,000 | 7,700 |
| 1991-02-12 | 739 | 759 | 735 | 759 | 7,459,000 | 7,590 |
| 1991-02-08 | 721 | 730 | 712 | 720 | 2,348,000 | 7,200 |
| 1991-02-07 | 724 | 725 | 711 | 711 | 2,876,000 | 7,110 |
| 1991-02-06 | 724 | 735 | 711 | 711 | 4,149,000 | 7,110 |
| 1991-02-05 | 680 | 707 | 680 | 699 | 2,867,000 | 6,990 |
| 1991-02-04 | 666 | 680 | 666 | 672 | 2,483,000 | 6,720 |
| 1991-02-01 | 670 | 670 | 660 | 666 | 1,409,000 | 6,660 |
| 1991-01-31 | 694 | 694 | 676 | 676 | 1,143,000 | 6,760 |
| 1991-01-30 | 689 | 693 | 677 | 678 | 864,000 | 6,780 |
| 1991-01-29 | 694 | 699 | 685 | 689 | 1,221,000 | 6,890 |
| 1991-01-28 | 697 | 697 | 685 | 694 | 712,000 | 6,940 |
| 1991-01-25 | 704 | 705 | 685 | 690 | 2,972,000 | 6,900 |
| 1991-01-24 | 689 | 709 | 684 | 694 | 3,278,000 | 6,940 |
| 1991-01-23 | 681 | 685 | 676 | 684 | 922,000 | 6,840 |
| 1991-01-22 | 684 | 695 | 684 | 685 | 1,732,000 | 6,850 |
| 1991-01-21 | 698 | 699 | 688 | 690 | 968,000 | 6,900 |
| 1991-01-18 | 720 | 724 | 660 | 708 | 4,463,000 | 7,080 |
| 1991-01-17 | 650 | 710 | 650 | 708 | 3,642,000 | 7,080 |
| 1991-01-16 | 660 | 670 | 648 | 660 | 1,778,000 | 6,600 |
| 1991-01-14 | 668 | 685 | 665 | 685 | 1,085,000 | 6,850 |
| 1991-01-11 | 680 | 689 | 661 | 688 | 2,427,000 | 6,880 |
| 1991-01-10 | 660 | 670 | 655 | 670 | 1,566,000 | 6,700 |
| 1991-01-09 | 651 | 674 | 647 | 660 | 1,509,000 | 6,600 |
| 1991-01-08 | 660 | 660 | 650 | 652 | 981,000 | 6,520 |
| 1991-01-07 | 670 | 670 | 660 | 661 | 772,000 | 6,610 |
| 1991-01-04 | 660 | 680 | 660 | 675 | 538,000 | 6,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
