7013 (株)IHI の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 445 | 450 | 441 | 450 | 731,000 | 4,500 |
| 1992-12-29 | 446 | 456 | 446 | 450 | 318,000 | 4,500 |
| 1992-12-28 | 452 | 452 | 442 | 446 | 407,000 | 4,460 |
| 1992-12-25 | 448 | 451 | 447 | 447 | 951,000 | 4,470 |
| 1992-12-24 | 453 | 453 | 446 | 447 | 1,523,000 | 4,470 |
| 1992-12-22 | 454 | 455 | 448 | 452 | 1,219,000 | 4,520 |
| 1992-12-21 | 463 | 465 | 456 | 456 | 987,000 | 4,560 |
| 1992-12-18 | 464 | 465 | 459 | 462 | 2,131,000 | 4,620 |
| 1992-12-17 | 459 | 465 | 459 | 459 | 692,000 | 4,590 |
| 1992-12-16 | 452 | 465 | 452 | 459 | 1,698,000 | 4,590 |
| 1992-12-15 | 452 | 457 | 450 | 452 | 493,000 | 4,520 |
| 1992-12-14 | 452 | 455 | 448 | 448 | 550,000 | 4,480 |
| 1992-12-11 | 453 | 456 | 452 | 452 | 1,914,000 | 4,520 |
| 1992-12-10 | 455 | 459 | 450 | 452 | 989,000 | 4,520 |
| 1992-12-09 | 449 | 456 | 448 | 450 | 1,016,000 | 4,500 |
| 1992-12-08 | 449 | 453 | 447 | 449 | 625,000 | 4,490 |
| 1992-12-07 | 456 | 456 | 447 | 449 | 370,000 | 4,490 |
| 1992-12-04 | 461 | 463 | 456 | 459 | 1,165,000 | 4,590 |
| 1992-12-03 | 470 | 471 | 461 | 461 | 955,000 | 4,610 |
| 1992-12-02 | 459 | 470 | 456 | 470 | 1,456,000 | 4,700 |
| 1992-12-01 | 466 | 467 | 456 | 459 | 1,036,000 | 4,590 |
| 1992-11-30 | 456 | 473 | 456 | 465 | 1,203,000 | 4,650 |
| 1992-11-27 | 450 | 459 | 450 | 456 | 374,000 | 4,560 |
| 1992-11-26 | 455 | 460 | 455 | 455 | 730,000 | 4,550 |
| 1992-11-25 | 448 | 456 | 446 | 455 | 673,000 | 4,550 |
| 1992-11-24 | 457 | 457 | 447 | 447 | 459,000 | 4,470 |
| 1992-11-20 | 440 | 459 | 440 | 458 | 2,277,000 | 4,580 |
| 1992-11-19 | 453 | 453 | 444 | 449 | 950,000 | 4,490 |
| 1992-11-18 | 430 | 461 | 430 | 450 | 1,025,000 | 4,500 |
| 1992-11-17 | 427 | 430 | 424 | 426 | 565,000 | 4,260 |
| 1992-11-16 | 432 | 436 | 430 | 430 | 353,000 | 4,300 |
| 1992-11-13 | 437 | 440 | 432 | 436 | 1,051,000 | 4,360 |
| 1992-11-12 | 432 | 442 | 430 | 442 | 708,000 | 4,420 |
| 1992-11-11 | 435 | 439 | 432 | 432 | 869,000 | 4,320 |
| 1992-11-10 | 438 | 440 | 434 | 438 | 1,038,000 | 4,380 |
| 1992-11-09 | 442 | 445 | 436 | 436 | 963,000 | 4,360 |
| 1992-11-06 | 449 | 454 | 447 | 447 | 711,000 | 4,470 |
| 1992-11-05 | 454 | 460 | 452 | 454 | 369,000 | 4,540 |
| 1992-11-04 | 449 | 459 | 449 | 458 | 512,000 | 4,580 |
| 1992-11-02 | 447 | 454 | 445 | 454 | 708,000 | 4,540 |
| 1992-10-30 | 458 | 459 | 452 | 452 | 710,000 | 4,520 |
| 1992-10-29 | 466 | 466 | 461 | 462 | 239,000 | 4,620 |
| 1992-10-28 | 472 | 475 | 465 | 465 | 495,000 | 4,650 |
| 1992-10-27 | 471 | 472 | 467 | 472 | 530,000 | 4,720 |
| 1992-10-26 | 470 | 472 | 465 | 467 | 697,000 | 4,670 |
| 1992-10-23 | 479 | 479 | 472 | 474 | 429,000 | 4,740 |
| 1992-10-22 | 474 | 481 | 473 | 475 | 1,322,000 | 4,750 |
| 1992-10-21 | 477 | 479 | 474 | 479 | 955,000 | 4,790 |
| 1992-10-20 | 476 | 479 | 471 | 472 | 1,893,000 | 4,720 |
| 1992-10-19 | 484 | 489 | 476 | 477 | 1,223,000 | 4,770 |
| 1992-10-16 | 490 | 497 | 488 | 489 | 1,190,000 | 4,890 |
| 1992-10-15 | 492 | 500 | 490 | 500 | 649,000 | 5,000 |
| 1992-10-14 | 503 | 505 | 491 | 492 | 1,365,000 | 4,920 |
| 1992-10-13 | 495 | 500 | 492 | 499 | 778,000 | 4,990 |
| 1992-10-12 | 492 | 495 | 488 | 491 | 876,000 | 4,910 |
| 1992-10-09 | 490 | 498 | 490 | 492 | 2,081,000 | 4,920 |
| 1992-10-08 | 486 | 493 | 485 | 492 | 1,129,000 | 4,920 |
| 1992-10-07 | 491 | 495 | 486 | 486 | 909,000 | 4,860 |
| 1992-10-06 | 485 | 494 | 480 | 489 | 922,000 | 4,890 |
| 1992-10-05 | 480 | 488 | 476 | 486 | 1,254,000 | 4,860 |
| 1992-10-02 | 496 | 498 | 485 | 488 | 2,631,000 | 4,880 |
| 1992-10-01 | 502 | 506 | 490 | 490 | 1,982,000 | 4,900 |
| 1992-09-30 | 504 | 509 | 498 | 500 | 1,241,000 | 5,000 |
| 1992-09-29 | 505 | 510 | 497 | 500 | 1,385,000 | 5,000 |
| 1992-09-28 | 502 | 515 | 501 | 501 | 1,312,000 | 5,010 |
| 1992-09-25 | 507 | 507 | 500 | 501 | 2,041,000 | 5,010 |
| 1992-09-24 | 502 | 514 | 500 | 510 | 2,631,000 | 5,100 |
| 1992-09-22 | 488 | 500 | 487 | 497 | 1,754,000 | 4,970 |
| 1992-09-21 | 500 | 505 | 490 | 493 | 936,000 | 4,930 |
| 1992-09-18 | 491 | 499 | 482 | 491 | 1,955,000 | 4,910 |
| 1992-09-17 | 495 | 502 | 492 | 496 | 2,252,000 | 4,960 |
| 1992-09-16 | 507 | 508 | 493 | 499 | 2,402,000 | 4,990 |
| 1992-09-14 | 506 | 514 | 501 | 510 | 2,077,000 | 5,100 |
| 1992-09-11 | 517 | 525 | 500 | 500 | 5,912,000 | 5,000 |
| 1992-09-10 | 515 | 531 | 515 | 517 | 11,362,000 | 5,170 |
| 1992-09-09 | 495 | 510 | 495 | 510 | 3,853,000 | 5,100 |
| 1992-09-08 | 509 | 521 | 503 | 503 | 4,405,000 | 5,030 |
| 1992-09-07 | 524 | 531 | 506 | 507 | 6,881,000 | 5,070 |
| 1992-09-04 | 505 | 528 | 501 | 514 | 13,621,000 | 5,140 |
| 1992-09-03 | 458 | 490 | 450 | 490 | 4,186,000 | 4,900 |
| 1992-09-02 | 453 | 459 | 450 | 453 | 799,000 | 4,530 |
| 1992-09-01 | 471 | 474 | 451 | 454 | 1,622,000 | 4,540 |
| 1992-08-31 | 471 | 486 | 466 | 475 | 3,291,000 | 4,750 |
| 1992-08-28 | 458 | 484 | 454 | 471 | 3,459,000 | 4,710 |
| 1992-08-27 | 452 | 470 | 452 | 463 | 3,179,000 | 4,630 |
| 1992-08-26 | 441 | 454 | 430 | 442 | 1,092,000 | 4,420 |
| 1992-08-25 | 450 | 454 | 433 | 436 | 1,225,000 | 4,360 |
| 1992-08-24 | 434 | 464 | 425 | 460 | 3,830,000 | 4,600 |
| 1992-08-21 | 410 | 435 | 410 | 434 | 2,574,000 | 4,340 |
| 1992-08-20 | 389 | 414 | 386 | 410 | 1,259,000 | 4,100 |
| 1992-08-19 | 391 | 393 | 381 | 393 | 493,000 | 3,930 |
| 1992-08-18 | 395 | 395 | 380 | 381 | 329,000 | 3,810 |
| 1992-08-17 | 386 | 400 | 384 | 391 | 319,000 | 3,910 |
| 1992-08-14 | 374 | 384 | 373 | 379 | 982,000 | 3,790 |
| 1992-08-13 | 377 | 389 | 377 | 379 | 528,000 | 3,790 |
| 1992-08-12 | 380 | 385 | 375 | 377 | 884,000 | 3,770 |
| 1992-08-11 | 389 | 394 | 377 | 377 | 546,000 | 3,770 |
| 1992-08-10 | 393 | 398 | 385 | 385 | 578,000 | 3,850 |
| 1992-08-07 | 409 | 412 | 400 | 403 | 256,000 | 4,030 |
| 1992-08-06 | 413 | 420 | 408 | 420 | 725,000 | 4,200 |
| 1992-08-05 | 408 | 422 | 408 | 413 | 640,000 | 4,130 |
| 1992-08-04 | 410 | 416 | 408 | 409 | 409,000 | 4,090 |
| 1992-08-03 | 413 | 420 | 410 | 416 | 314,000 | 4,160 |
| 1992-07-31 | 407 | 424 | 406 | 422 | 775,000 | 4,220 |
| 1992-07-30 | 400 | 414 | 397 | 410 | 804,000 | 4,100 |
| 1992-07-29 | 404 | 404 | 395 | 395 | 903,000 | 3,950 |
| 1992-07-28 | 395 | 404 | 392 | 394 | 618,000 | 3,940 |
| 1992-07-27 | 413 | 414 | 395 | 400 | 1,016,000 | 4,000 |
| 1992-07-24 | 410 | 410 | 397 | 397 | 769,000 | 3,970 |
| 1992-07-23 | 391 | 415 | 391 | 415 | 1,134,000 | 4,150 |
| 1992-07-22 | 402 | 405 | 392 | 394 | 1,016,000 | 3,940 |
| 1992-07-21 | 394 | 402 | 394 | 400 | 737,000 | 4,000 |
| 1992-07-20 | 405 | 405 | 392 | 393 | 1,083,000 | 3,930 |
| 1992-07-17 | 429 | 429 | 412 | 412 | 565,000 | 4,120 |
| 1992-07-16 | 425 | 433 | 421 | 432 | 438,000 | 4,320 |
| 1992-07-15 | 430 | 437 | 426 | 426 | 998,000 | 4,260 |
| 1992-07-14 | 429 | 431 | 424 | 431 | 909,000 | 4,310 |
| 1992-07-13 | 420 | 429 | 416 | 429 | 539,000 | 4,290 |
| 1992-07-10 | 431 | 431 | 420 | 420 | 1,238,000 | 4,200 |
| 1992-07-09 | 415 | 436 | 415 | 426 | 1,122,000 | 4,260 |
| 1992-07-08 | 413 | 425 | 411 | 414 | 608,000 | 4,140 |
| 1992-07-07 | 425 | 428 | 415 | 420 | 430,000 | 4,200 |
| 1992-07-06 | 430 | 433 | 422 | 428 | 585,000 | 4,280 |
| 1992-07-03 | 431 | 440 | 430 | 439 | 1,913,000 | 4,390 |
| 1992-07-02 | 413 | 431 | 405 | 430 | 2,136,000 | 4,300 |
| 1992-07-01 | 401 | 412 | 398 | 412 | 1,596,000 | 4,120 |
| 1992-06-30 | 398 | 398 | 385 | 386 | 1,189,000 | 3,860 |
| 1992-06-29 | 400 | 400 | 390 | 390 | 851,000 | 3,900 |
| 1992-06-26 | 415 | 415 | 395 | 400 | 1,597,000 | 4,000 |
| 1992-06-25 | 410 | 413 | 400 | 406 | 2,017,000 | 4,060 |
| 1992-06-24 | 418 | 423 | 409 | 410 | 743,000 | 4,100 |
| 1992-06-23 | 411 | 424 | 409 | 420 | 815,000 | 4,200 |
| 1992-06-22 | 440 | 441 | 409 | 409 | 1,367,000 | 4,090 |
| 1992-06-19 | 416 | 448 | 415 | 448 | 792,000 | 4,480 |
| 1992-06-18 | 422 | 427 | 405 | 413 | 1,217,000 | 4,130 |
| 1992-06-17 | 438 | 443 | 431 | 432 | 637,000 | 4,320 |
| 1992-06-16 | 440 | 443 | 437 | 438 | 907,000 | 4,380 |
| 1992-06-15 | 445 | 450 | 436 | 438 | 798,000 | 4,380 |
| 1992-06-12 | 456 | 462 | 445 | 445 | 2,995,000 | 4,450 |
| 1992-06-11 | 456 | 467 | 456 | 461 | 819,000 | 4,610 |
| 1992-06-10 | 453 | 456 | 441 | 456 | 837,000 | 4,560 |
| 1992-06-09 | 449 | 455 | 445 | 453 | 484,000 | 4,530 |
| 1992-06-08 | 445 | 450 | 440 | 450 | 687,000 | 4,500 |
| 1992-06-05 | 444 | 446 | 440 | 440 | 1,104,000 | 4,400 |
| 1992-06-04 | 457 | 458 | 446 | 446 | 1,637,000 | 4,460 |
| 1992-06-03 | 463 | 465 | 455 | 456 | 781,000 | 4,560 |
| 1992-06-02 | 468 | 475 | 463 | 467 | 685,000 | 4,670 |
| 1992-06-01 | 470 | 477 | 463 | 463 | 653,000 | 4,630 |
| 1992-05-29 | 461 | 474 | 461 | 470 | 1,109,000 | 4,700 |
| 1992-05-28 | 462 | 467 | 458 | 458 | 589,000 | 4,580 |
| 1992-05-27 | 465 | 470 | 456 | 461 | 715,000 | 4,610 |
| 1992-05-26 | 480 | 485 | 470 | 471 | 720,000 | 4,710 |
| 1992-05-25 | 480 | 483 | 475 | 482 | 542,000 | 4,820 |
| 1992-05-22 | 490 | 490 | 480 | 480 | 684,000 | 4,800 |
| 1992-05-21 | 494 | 497 | 492 | 494 | 744,000 | 4,940 |
| 1992-05-20 | 498 | 505 | 496 | 500 | 1,662,000 | 5,000 |
| 1992-05-19 | 495 | 503 | 495 | 501 | 1,444,000 | 5,010 |
| 1992-05-18 | 487 | 497 | 487 | 495 | 354,000 | 4,950 |
| 1992-05-15 | 504 | 504 | 475 | 482 | 1,980,000 | 4,820 |
| 1992-05-14 | 504 | 505 | 496 | 502 | 2,068,000 | 5,020 |
| 1992-05-13 | 485 | 498 | 481 | 498 | 1,468,000 | 4,980 |
| 1992-05-12 | 489 | 492 | 480 | 480 | 1,209,000 | 4,800 |
| 1992-05-11 | 478 | 488 | 475 | 484 | 1,823,000 | 4,840 |
| 1992-05-08 | 475 | 489 | 465 | 465 | 1,461,000 | 4,650 |
| 1992-05-07 | 453 | 484 | 451 | 483 | 3,828,000 | 4,830 |
| 1992-05-06 | 441 | 458 | 441 | 458 | 537,000 | 4,580 |
| 1992-05-01 | 445 | 448 | 440 | 440 | 763,000 | 4,400 |
| 1992-04-30 | 448 | 450 | 440 | 441 | 934,000 | 4,410 |
| 1992-04-28 | 455 | 455 | 445 | 452 | 797,000 | 4,520 |
| 1992-04-27 | 445 | 449 | 435 | 445 | 442,000 | 4,450 |
| 1992-04-24 | 448 | 455 | 433 | 435 | 1,165,000 | 4,350 |
| 1992-04-23 | 445 | 445 | 437 | 445 | 1,304,000 | 4,450 |
| 1992-04-22 | 440 | 446 | 437 | 445 | 741,000 | 4,450 |
| 1992-04-21 | 437 | 445 | 431 | 438 | 695,000 | 4,380 |
| 1992-04-20 | 447 | 447 | 435 | 437 | 430,000 | 4,370 |
| 1992-04-17 | 453 | 458 | 440 | 446 | 1,592,000 | 4,460 |
| 1992-04-16 | 449 | 465 | 444 | 463 | 1,636,000 | 4,630 |
| 1992-04-15 | 440 | 455 | 438 | 444 | 1,186,000 | 4,440 |
| 1992-04-14 | 437 | 445 | 425 | 438 | 667,000 | 4,380 |
| 1992-04-13 | 451 | 457 | 421 | 435 | 1,236,000 | 4,350 |
| 1992-04-10 | 420 | 459 | 420 | 448 | 1,153,000 | 4,480 |
| 1992-04-09 | 420 | 440 | 400 | 400 | 1,725,000 | 4,000 |
| 1992-04-08 | 450 | 455 | 415 | 420 | 875,000 | 4,200 |
| 1992-04-07 | 482 | 482 | 464 | 467 | 912,000 | 4,670 |
| 1992-04-06 | 473 | 484 | 471 | 477 | 893,000 | 4,770 |
| 1992-04-03 | 481 | 485 | 461 | 468 | 2,211,000 | 4,680 |
| 1992-04-02 | 495 | 495 | 464 | 475 | 1,271,000 | 4,750 |
| 1992-04-01 | 525 | 525 | 500 | 500 | 1,804,000 | 5,000 |
| 1992-03-31 | 520 | 525 | 515 | 515 | 832,000 | 5,150 |
| 1992-03-30 | 515 | 520 | 500 | 515 | 438,000 | 5,150 |
| 1992-03-27 | 518 | 525 | 510 | 515 | 787,000 | 5,150 |
| 1992-03-26 | 542 | 542 | 515 | 520 | 1,029,000 | 5,200 |
| 1992-03-25 | 511 | 530 | 510 | 524 | 1,434,000 | 5,240 |
| 1992-03-24 | 513 | 517 | 511 | 516 | 1,258,000 | 5,160 |
| 1992-03-23 | 518 | 519 | 512 | 512 | 665,000 | 5,120 |
| 1992-03-19 | 486 | 508 | 485 | 508 | 1,616,000 | 5,080 |
| 1992-03-18 | 491 | 496 | 478 | 481 | 1,700,000 | 4,810 |
| 1992-03-17 | 498 | 500 | 490 | 496 | 2,080,000 | 4,960 |
| 1992-03-16 | 503 | 508 | 500 | 502 | 979,000 | 5,020 |
| 1992-03-13 | 499 | 520 | 499 | 503 | 3,527,000 | 5,030 |
| 1992-03-12 | 506 | 509 | 503 | 509 | 1,151,000 | 5,090 |
| 1992-03-11 | 511 | 514 | 508 | 509 | 1,094,000 | 5,090 |
| 1992-03-10 | 516 | 518 | 510 | 515 | 1,590,000 | 5,150 |
| 1992-03-09 | 515 | 515 | 506 | 508 | 998,000 | 5,080 |
| 1992-03-06 | 515 | 520 | 505 | 505 | 1,086,000 | 5,050 |
| 1992-03-05 | 530 | 530 | 519 | 523 | 1,005,000 | 5,230 |
| 1992-03-04 | 522 | 530 | 520 | 529 | 636,000 | 5,290 |
| 1992-03-03 | 540 | 545 | 526 | 532 | 765,000 | 5,320 |
| 1992-03-02 | 549 | 549 | 543 | 545 | 716,000 | 5,450 |
| 1992-02-28 | 545 | 550 | 540 | 550 | 1,417,000 | 5,500 |
| 1992-02-27 | 549 | 552 | 541 | 545 | 436,000 | 5,450 |
| 1992-02-26 | 545 | 553 | 539 | 547 | 1,047,000 | 5,470 |
| 1992-02-25 | 540 | 550 | 539 | 545 | 215,000 | 5,450 |
| 1992-02-24 | 550 | 551 | 542 | 543 | 477,000 | 5,430 |
| 1992-02-21 | 547 | 553 | 542 | 550 | 732,000 | 5,500 |
| 1992-02-20 | 543 | 552 | 542 | 545 | 891,000 | 5,450 |
| 1992-02-19 | 540 | 555 | 538 | 549 | 1,220,000 | 5,490 |
| 1992-02-18 | 549 | 555 | 545 | 546 | 684,000 | 5,460 |
| 1992-02-17 | 537 | 550 | 535 | 548 | 970,000 | 5,480 |
| 1992-02-14 | 550 | 555 | 540 | 540 | 672,000 | 5,400 |
| 1992-02-13 | 550 | 558 | 550 | 550 | 755,000 | 5,500 |
| 1992-02-12 | 550 | 556 | 550 | 555 | 529,000 | 5,550 |
| 1992-02-10 | 555 | 558 | 550 | 550 | 410,000 | 5,500 |
| 1992-02-07 | 557 | 559 | 555 | 558 | 575,000 | 5,580 |
| 1992-02-06 | 552 | 558 | 552 | 555 | 922,000 | 5,550 |
| 1992-02-05 | 562 | 562 | 552 | 552 | 848,000 | 5,520 |
| 1992-02-04 | 561 | 562 | 555 | 557 | 1,080,000 | 5,570 |
| 1992-02-03 | 575 | 579 | 562 | 570 | 715,000 | 5,700 |
| 1992-01-31 | 571 | 589 | 568 | 576 | 2,066,000 | 5,760 |
| 1992-01-30 | 564 | 578 | 557 | 565 | 796,000 | 5,650 |
| 1992-01-29 | 575 | 579 | 554 | 554 | 1,015,000 | 5,540 |
| 1992-01-28 | 572 | 575 | 570 | 574 | 682,000 | 5,740 |
| 1992-01-27 | 572 | 574 | 568 | 572 | 591,000 | 5,720 |
| 1992-01-24 | 572 | 572 | 561 | 570 | 653,000 | 5,700 |
| 1992-01-23 | 578 | 578 | 565 | 572 | 891,000 | 5,720 |
| 1992-01-22 | 560 | 571 | 555 | 568 | 1,786,000 | 5,680 |
| 1992-01-21 | 560 | 565 | 554 | 564 | 1,616,000 | 5,640 |
| 1992-01-20 | 554 | 555 | 533 | 554 | 1,167,000 | 5,540 |
| 1992-01-17 | 552 | 561 | 550 | 554 | 732,000 | 5,540 |
| 1992-01-16 | 575 | 580 | 557 | 558 | 523,000 | 5,580 |
| 1992-01-14 | 569 | 574 | 561 | 564 | 735,000 | 5,640 |
| 1992-01-13 | 572 | 572 | 566 | 568 | 442,000 | 5,680 |
| 1992-01-10 | 589 | 589 | 571 | 571 | 881,000 | 5,710 |
| 1992-01-09 | 576 | 589 | 576 | 589 | 846,000 | 5,890 |
| 1992-01-08 | 583 | 590 | 573 | 575 | 1,133,000 | 5,750 |
| 1992-01-07 | 590 | 595 | 580 | 581 | 1,122,000 | 5,810 |
| 1992-01-06 | 599 | 599 | 585 | 594 | 2,286,000 | 5,940 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
