7013 (株)IHI の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 397 | 400 | 395 | 400 | 255,000 | 4,000 |
| 1993-12-29 | 400 | 403 | 397 | 401 | 375,000 | 4,010 |
| 1993-12-28 | 403 | 404 | 393 | 398 | 559,000 | 3,980 |
| 1993-12-27 | 395 | 395 | 386 | 393 | 603,000 | 3,930 |
| 1993-12-24 | 405 | 407 | 391 | 400 | 600,000 | 4,000 |
| 1993-12-22 | 413 | 414 | 404 | 405 | 976,000 | 4,050 |
| 1993-12-21 | 415 | 420 | 400 | 418 | 336,000 | 4,180 |
| 1993-12-20 | 428 | 429 | 410 | 410 | 644,000 | 4,100 |
| 1993-12-17 | 428 | 429 | 420 | 423 | 662,000 | 4,230 |
| 1993-12-16 | 429 | 429 | 420 | 423 | 583,000 | 4,230 |
| 1993-12-15 | 417 | 424 | 412 | 419 | 590,000 | 4,190 |
| 1993-12-14 | 407 | 415 | 406 | 412 | 589,000 | 4,120 |
| 1993-12-13 | 420 | 425 | 405 | 405 | 274,000 | 4,050 |
| 1993-12-10 | 425 | 429 | 407 | 421 | 2,370,000 | 4,210 |
| 1993-12-09 | 396 | 425 | 384 | 425 | 815,000 | 4,250 |
| 1993-12-08 | 402 | 402 | 382 | 391 | 983,000 | 3,910 |
| 1993-12-07 | 402 | 411 | 400 | 402 | 424,000 | 4,020 |
| 1993-12-06 | 417 | 417 | 384 | 396 | 691,000 | 3,960 |
| 1993-12-03 | 405 | 419 | 400 | 417 | 1,151,000 | 4,170 |
| 1993-12-02 | 404 | 420 | 399 | 404 | 926,000 | 4,040 |
| 1993-12-01 | 399 | 407 | 386 | 399 | 1,490,000 | 3,990 |
| 1993-11-30 | 371 | 405 | 361 | 405 | 948,000 | 4,050 |
| 1993-11-29 | 386 | 386 | 352 | 362 | 1,285,000 | 3,620 |
| 1993-11-26 | 403 | 403 | 385 | 386 | 916,000 | 3,860 |
| 1993-11-25 | 395 | 404 | 394 | 395 | 853,000 | 3,950 |
| 1993-11-24 | 392 | 400 | 388 | 390 | 844,000 | 3,900 |
| 1993-11-22 | 411 | 411 | 396 | 397 | 1,026,000 | 3,970 |
| 1993-11-19 | 416 | 420 | 411 | 411 | 760,000 | 4,110 |
| 1993-11-18 | 415 | 418 | 414 | 418 | 879,000 | 4,180 |
| 1993-11-17 | 413 | 416 | 411 | 412 | 942,000 | 4,120 |
| 1993-11-16 | 420 | 427 | 416 | 416 | 819,000 | 4,160 |
| 1993-11-15 | 422 | 422 | 411 | 416 | 1,070,000 | 4,160 |
| 1993-11-12 | 417 | 425 | 416 | 423 | 1,752,000 | 4,230 |
| 1993-11-11 | 416 | 419 | 413 | 416 | 1,291,000 | 4,160 |
| 1993-11-10 | 420 | 420 | 404 | 414 | 1,401,000 | 4,140 |
| 1993-11-09 | 426 | 427 | 411 | 420 | 1,202,000 | 4,200 |
| 1993-11-08 | 416 | 428 | 416 | 425 | 817,000 | 4,250 |
| 1993-11-05 | 431 | 433 | 409 | 415 | 1,439,000 | 4,150 |
| 1993-11-04 | 437 | 440 | 434 | 434 | 762,000 | 4,340 |
| 1993-11-02 | 435 | 447 | 435 | 440 | 654,000 | 4,400 |
| 1993-11-01 | 445 | 446 | 433 | 435 | 852,000 | 4,350 |
| 1993-10-29 | 446 | 451 | 443 | 450 | 1,253,000 | 4,500 |
| 1993-10-28 | 445 | 450 | 440 | 441 | 610,000 | 4,410 |
| 1993-10-27 | 458 | 460 | 440 | 444 | 844,000 | 4,440 |
| 1993-10-26 | 470 | 475 | 460 | 460 | 958,000 | 4,600 |
| 1993-10-25 | 480 | 480 | 467 | 478 | 964,000 | 4,780 |
| 1993-10-22 | 465 | 470 | 462 | 468 | 723,000 | 4,680 |
| 1993-10-21 | 469 | 469 | 463 | 463 | 1,056,000 | 4,630 |
| 1993-10-20 | 464 | 469 | 462 | 469 | 809,000 | 4,690 |
| 1993-10-19 | 465 | 466 | 461 | 461 | 621,000 | 4,610 |
| 1993-10-18 | 465 | 465 | 460 | 461 | 476,000 | 4,610 |
| 1993-10-15 | 459 | 465 | 455 | 465 | 1,254,000 | 4,650 |
| 1993-10-14 | 450 | 460 | 450 | 459 | 1,351,000 | 4,590 |
| 1993-10-13 | 455 | 455 | 450 | 452 | 535,000 | 4,520 |
| 1993-10-12 | 462 | 462 | 457 | 460 | 660,000 | 4,600 |
| 1993-10-08 | 452 | 462 | 450 | 460 | 1,315,000 | 4,600 |
| 1993-10-07 | 454 | 460 | 452 | 452 | 1,066,000 | 4,520 |
| 1993-10-06 | 440 | 456 | 437 | 451 | 1,365,000 | 4,510 |
| 1993-10-05 | 443 | 443 | 436 | 436 | 1,310,000 | 4,360 |
| 1993-10-04 | 440 | 441 | 436 | 436 | 708,000 | 4,360 |
| 1993-10-01 | 433 | 443 | 433 | 440 | 1,338,000 | 4,400 |
| 1993-09-30 | 439 | 439 | 433 | 433 | 671,000 | 4,330 |
| 1993-09-29 | 448 | 449 | 433 | 433 | 919,000 | 4,330 |
| 1993-09-28 | 452 | 454 | 449 | 449 | 938,000 | 4,490 |
| 1993-09-27 | 454 | 457 | 450 | 450 | 493,000 | 4,500 |
| 1993-09-24 | 454 | 454 | 447 | 454 | 1,025,000 | 4,540 |
| 1993-09-22 | 455 | 455 | 448 | 449 | 1,279,000 | 4,490 |
| 1993-09-21 | 461 | 468 | 460 | 465 | 1,553,000 | 4,650 |
| 1993-09-20 | 469 | 470 | 455 | 456 | 797,000 | 4,560 |
| 1993-09-17 | 455 | 465 | 453 | 465 | 1,103,000 | 4,650 |
| 1993-09-16 | 471 | 471 | 453 | 456 | 833,000 | 4,560 |
| 1993-09-14 | 479 | 479 | 471 | 474 | 638,000 | 4,740 |
| 1993-09-13 | 477 | 479 | 474 | 479 | 686,000 | 4,790 |
| 1993-09-10 | 470 | 475 | 469 | 475 | 1,553,000 | 4,750 |
| 1993-09-09 | 482 | 482 | 471 | 475 | 773,000 | 4,750 |
| 1993-09-08 | 481 | 484 | 479 | 482 | 1,194,000 | 4,820 |
| 1993-09-07 | 489 | 489 | 480 | 485 | 541,000 | 4,850 |
| 1993-09-06 | 493 | 494 | 486 | 489 | 622,000 | 4,890 |
| 1993-09-03 | 485 | 493 | 485 | 492 | 906,000 | 4,920 |
| 1993-09-02 | 495 | 497 | 490 | 490 | 541,000 | 4,900 |
| 1993-09-01 | 492 | 495 | 486 | 495 | 557,000 | 4,950 |
| 1993-08-31 | 492 | 492 | 485 | 492 | 1,031,000 | 4,920 |
| 1993-08-30 | 493 | 493 | 482 | 489 | 665,000 | 4,890 |
| 1993-08-27 | 488 | 493 | 483 | 493 | 1,006,000 | 4,930 |
| 1993-08-26 | 487 | 489 | 482 | 489 | 642,000 | 4,890 |
| 1993-08-25 | 492 | 492 | 482 | 486 | 535,000 | 4,860 |
| 1993-08-24 | 480 | 487 | 480 | 482 | 612,000 | 4,820 |
| 1993-08-23 | 486 | 491 | 486 | 489 | 241,000 | 4,890 |
| 1993-08-20 | 499 | 499 | 490 | 495 | 632,000 | 4,950 |
| 1993-08-19 | 498 | 500 | 488 | 491 | 432,000 | 4,910 |
| 1993-08-18 | 501 | 505 | 498 | 498 | 621,000 | 4,980 |
| 1993-08-17 | 506 | 507 | 499 | 501 | 1,058,000 | 5,010 |
| 1993-08-16 | 498 | 508 | 495 | 506 | 807,000 | 5,060 |
| 1993-08-13 | 501 | 510 | 497 | 498 | 1,639,000 | 4,980 |
| 1993-08-12 | 502 | 505 | 490 | 501 | 2,371,000 | 5,010 |
| 1993-08-11 | 490 | 499 | 490 | 497 | 693,000 | 4,970 |
| 1993-08-10 | 500 | 500 | 489 | 494 | 719,000 | 4,940 |
| 1993-08-09 | 495 | 502 | 495 | 497 | 369,000 | 4,970 |
| 1993-08-06 | 501 | 501 | 494 | 498 | 685,000 | 4,980 |
| 1993-08-05 | 497 | 502 | 495 | 502 | 940,000 | 5,020 |
| 1993-08-04 | 496 | 502 | 491 | 497 | 1,417,000 | 4,970 |
| 1993-08-03 | 493 | 499 | 491 | 491 | 782,000 | 4,910 |
| 1993-08-02 | 493 | 498 | 493 | 494 | 557,000 | 4,940 |
| 1993-07-30 | 492 | 499 | 492 | 493 | 814,000 | 4,930 |
| 1993-07-29 | 483 | 495 | 478 | 491 | 930,000 | 4,910 |
| 1993-07-28 | 487 | 489 | 477 | 478 | 318,000 | 4,780 |
| 1993-07-27 | 485 | 488 | 479 | 482 | 586,000 | 4,820 |
| 1993-07-26 | 486 | 486 | 477 | 485 | 594,000 | 4,850 |
| 1993-07-23 | 481 | 482 | 473 | 481 | 461,000 | 4,810 |
| 1993-07-22 | 489 | 494 | 481 | 481 | 1,147,000 | 4,810 |
| 1993-07-21 | 485 | 494 | 481 | 487 | 1,647,000 | 4,870 |
| 1993-07-20 | 478 | 480 | 475 | 480 | 958,000 | 4,800 |
| 1993-07-19 | 482 | 482 | 470 | 475 | 656,000 | 4,750 |
| 1993-07-16 | 480 | 483 | 475 | 483 | 1,235,000 | 4,830 |
| 1993-07-15 | 482 | 483 | 476 | 480 | 2,189,000 | 4,800 |
| 1993-07-14 | 472 | 472 | 465 | 470 | 981,000 | 4,700 |
| 1993-07-13 | 462 | 470 | 462 | 470 | 1,968,000 | 4,700 |
| 1993-07-12 | 464 | 468 | 460 | 462 | 1,661,000 | 4,620 |
| 1993-07-09 | 458 | 464 | 456 | 461 | 1,913,000 | 4,610 |
| 1993-07-08 | 469 | 469 | 458 | 458 | 1,321,000 | 4,580 |
| 1993-07-07 | 468 | 468 | 460 | 464 | 534,000 | 4,640 |
| 1993-07-06 | 454 | 464 | 454 | 463 | 449,000 | 4,630 |
| 1993-07-05 | 465 | 465 | 455 | 457 | 401,000 | 4,570 |
| 1993-07-02 | 465 | 465 | 456 | 460 | 306,000 | 4,600 |
| 1993-07-01 | 464 | 470 | 458 | 467 | 682,000 | 4,670 |
| 1993-06-30 | 455 | 468 | 455 | 456 | 761,000 | 4,560 |
| 1993-06-29 | 470 | 471 | 455 | 455 | 644,000 | 4,550 |
| 1993-06-28 | 474 | 477 | 465 | 470 | 1,181,000 | 4,700 |
| 1993-06-25 | 475 | 476 | 465 | 469 | 1,149,000 | 4,690 |
| 1993-06-24 | 468 | 477 | 468 | 475 | 727,000 | 4,750 |
| 1993-06-23 | 461 | 470 | 457 | 463 | 1,604,000 | 4,630 |
| 1993-06-22 | 452 | 463 | 452 | 456 | 1,407,000 | 4,560 |
| 1993-06-21 | 475 | 475 | 451 | 451 | 1,122,000 | 4,510 |
| 1993-06-18 | 490 | 490 | 480 | 485 | 755,000 | 4,850 |
| 1993-06-17 | 480 | 486 | 471 | 485 | 1,527,000 | 4,850 |
| 1993-06-16 | 491 | 499 | 477 | 480 | 1,469,000 | 4,800 |
| 1993-06-15 | 503 | 509 | 495 | 495 | 1,924,000 | 4,950 |
| 1993-06-14 | 518 | 518 | 504 | 510 | 655,000 | 5,100 |
| 1993-06-11 | 524 | 524 | 508 | 515 | 2,243,000 | 5,150 |
| 1993-06-10 | 510 | 514 | 505 | 514 | 734,000 | 5,140 |
| 1993-06-08 | 523 | 523 | 508 | 515 | 954,000 | 5,150 |
| 1993-06-07 | 515 | 525 | 515 | 516 | 674,000 | 5,160 |
| 1993-06-04 | 522 | 530 | 515 | 515 | 1,629,000 | 5,150 |
| 1993-06-03 | 515 | 528 | 512 | 520 | 2,062,000 | 5,200 |
| 1993-06-02 | 514 | 515 | 508 | 508 | 1,190,000 | 5,080 |
| 1993-06-01 | 514 | 517 | 511 | 511 | 971,000 | 5,110 |
| 1993-05-31 | 518 | 519 | 515 | 516 | 996,000 | 5,160 |
| 1993-05-28 | 523 | 525 | 516 | 518 | 3,445,000 | 5,180 |
| 1993-05-27 | 535 | 538 | 520 | 527 | 1,587,000 | 5,270 |
| 1993-05-26 | 526 | 535 | 525 | 533 | 1,465,000 | 5,330 |
| 1993-05-25 | 530 | 539 | 525 | 525 | 1,400,000 | 5,250 |
| 1993-05-24 | 540 | 544 | 530 | 531 | 3,436,000 | 5,310 |
| 1993-05-21 | 519 | 534 | 518 | 534 | 3,897,000 | 5,340 |
| 1993-05-20 | 520 | 523 | 514 | 519 | 1,570,000 | 5,190 |
| 1993-05-19 | 518 | 521 | 515 | 517 | 1,067,000 | 5,170 |
| 1993-05-18 | 521 | 530 | 513 | 521 | 4,650,000 | 5,210 |
| 1993-05-17 | 518 | 520 | 515 | 516 | 1,248,000 | 5,160 |
| 1993-05-14 | 517 | 527 | 515 | 516 | 1,226,000 | 5,160 |
| 1993-05-13 | 518 | 530 | 517 | 517 | 1,054,000 | 5,170 |
| 1993-05-12 | 534 | 534 | 512 | 517 | 1,343,000 | 5,170 |
| 1993-05-11 | 545 | 550 | 535 | 536 | 3,070,000 | 5,360 |
| 1993-05-10 | 533 | 535 | 526 | 535 | 1,980,000 | 5,350 |
| 1993-05-07 | 526 | 530 | 520 | 529 | 1,696,000 | 5,290 |
| 1993-05-06 | 531 | 534 | 518 | 523 | 3,719,000 | 5,230 |
| 1993-04-30 | 513 | 525 | 509 | 511 | 2,800,000 | 5,110 |
| 1993-04-28 | 527 | 528 | 502 | 507 | 2,854,000 | 5,070 |
| 1993-04-27 | 490 | 507 | 488 | 507 | 2,450,000 | 5,070 |
| 1993-04-26 | 492 | 495 | 480 | 485 | 1,531,000 | 4,850 |
| 1993-04-23 | 495 | 497 | 486 | 490 | 1,030,000 | 4,900 |
| 1993-04-22 | 504 | 505 | 494 | 494 | 1,436,000 | 4,940 |
| 1993-04-21 | 505 | 509 | 492 | 497 | 1,723,000 | 4,970 |
| 1993-04-20 | 503 | 512 | 502 | 502 | 1,371,000 | 5,020 |
| 1993-04-19 | 505 | 510 | 500 | 505 | 1,262,000 | 5,050 |
| 1993-04-16 | 514 | 514 | 504 | 505 | 2,603,000 | 5,050 |
| 1993-04-15 | 516 | 520 | 506 | 510 | 1,790,000 | 5,100 |
| 1993-04-14 | 531 | 533 | 510 | 511 | 2,626,000 | 5,110 |
| 1993-04-13 | 508 | 530 | 506 | 530 | 2,959,000 | 5,300 |
| 1993-04-12 | 516 | 516 | 504 | 505 | 1,608,000 | 5,050 |
| 1993-04-09 | 524 | 525 | 509 | 513 | 3,379,000 | 5,130 |
| 1993-04-08 | 535 | 539 | 506 | 524 | 1,880,000 | 5,240 |
| 1993-04-07 | 525 | 543 | 524 | 530 | 3,883,000 | 5,300 |
| 1993-04-06 | 543 | 544 | 521 | 523 | 4,010,000 | 5,230 |
| 1993-04-05 | 533 | 570 | 523 | 543 | 12,950,000 | 5,430 |
| 1993-04-02 | 486 | 524 | 483 | 523 | 11,634,000 | 5,230 |
| 1993-04-01 | 465 | 483 | 460 | 474 | 2,223,000 | 4,740 |
| 1993-03-31 | 483 | 485 | 470 | 475 | 2,146,000 | 4,750 |
| 1993-03-30 | 499 | 504 | 480 | 485 | 2,813,000 | 4,850 |
| 1993-03-29 | 484 | 495 | 480 | 495 | 4,021,000 | 4,950 |
| 1993-03-26 | 463 | 483 | 456 | 476 | 6,159,000 | 4,760 |
| 1993-03-25 | 438 | 456 | 435 | 456 | 3,134,000 | 4,560 |
| 1993-03-24 | 433 | 440 | 430 | 433 | 1,086,000 | 4,330 |
| 1993-03-23 | 440 | 447 | 435 | 438 | 3,410,000 | 4,380 |
| 1993-03-22 | 438 | 442 | 435 | 440 | 1,189,000 | 4,400 |
| 1993-03-19 | 440 | 445 | 435 | 438 | 3,214,000 | 4,380 |
| 1993-03-18 | 424 | 440 | 420 | 432 | 3,045,000 | 4,320 |
| 1993-03-17 | 408 | 415 | 408 | 414 | 1,103,000 | 4,140 |
| 1993-03-16 | 414 | 415 | 405 | 407 | 725,000 | 4,070 |
| 1993-03-15 | 417 | 420 | 414 | 419 | 445,000 | 4,190 |
| 1993-03-12 | 411 | 418 | 411 | 417 | 2,522,000 | 4,170 |
| 1993-03-11 | 417 | 425 | 411 | 416 | 1,409,000 | 4,160 |
| 1993-03-10 | 420 | 429 | 410 | 417 | 2,072,000 | 4,170 |
| 1993-03-09 | 423 | 430 | 415 | 425 | 3,219,000 | 4,250 |
| 1993-03-08 | 386 | 410 | 386 | 408 | 2,460,000 | 4,080 |
| 1993-03-05 | 384 | 385 | 378 | 382 | 2,055,000 | 3,820 |
| 1993-03-04 | 392 | 392 | 379 | 379 | 2,348,000 | 3,790 |
| 1993-03-03 | 397 | 400 | 391 | 393 | 1,224,000 | 3,930 |
| 1993-03-02 | 406 | 407 | 396 | 396 | 1,105,000 | 3,960 |
| 1993-03-01 | 415 | 415 | 405 | 405 | 486,000 | 4,050 |
| 1993-02-26 | 410 | 411 | 406 | 411 | 941,000 | 4,110 |
| 1993-02-25 | 415 | 415 | 408 | 411 | 987,000 | 4,110 |
| 1993-02-24 | 414 | 419 | 409 | 410 | 558,000 | 4,100 |
| 1993-02-23 | 421 | 422 | 413 | 419 | 633,000 | 4,190 |
| 1993-02-22 | 425 | 425 | 421 | 421 | 757,000 | 4,210 |
| 1993-02-19 | 433 | 433 | 423 | 425 | 397,000 | 4,250 |
| 1993-02-18 | 426 | 429 | 422 | 428 | 836,000 | 4,280 |
| 1993-02-17 | 424 | 428 | 422 | 428 | 784,000 | 4,280 |
| 1993-02-16 | 425 | 429 | 423 | 429 | 515,000 | 4,290 |
| 1993-02-15 | 429 | 432 | 427 | 430 | 723,000 | 4,300 |
| 1993-02-12 | 432 | 432 | 425 | 425 | 974,000 | 4,250 |
| 1993-02-10 | 431 | 436 | 430 | 430 | 769,000 | 4,300 |
| 1993-02-09 | 445 | 445 | 430 | 431 | 830,000 | 4,310 |
| 1993-02-08 | 444 | 444 | 437 | 440 | 380,000 | 4,400 |
| 1993-02-05 | 448 | 449 | 440 | 440 | 516,000 | 4,400 |
| 1993-02-04 | 449 | 457 | 444 | 445 | 532,000 | 4,450 |
| 1993-02-03 | 459 | 460 | 449 | 451 | 700,000 | 4,510 |
| 1993-02-02 | 458 | 462 | 455 | 457 | 457,000 | 4,570 |
| 1993-02-01 | 457 | 464 | 456 | 459 | 575,000 | 4,590 |
| 1993-01-29 | 457 | 460 | 452 | 460 | 1,835,000 | 4,600 |
| 1993-01-28 | 439 | 457 | 436 | 457 | 1,845,000 | 4,570 |
| 1993-01-27 | 430 | 443 | 429 | 434 | 688,000 | 4,340 |
| 1993-01-26 | 432 | 435 | 427 | 430 | 508,000 | 4,300 |
| 1993-01-25 | 433 | 435 | 431 | 431 | 509,000 | 4,310 |
| 1993-01-22 | 435 | 438 | 432 | 432 | 704,000 | 4,320 |
| 1993-01-21 | 433 | 440 | 432 | 433 | 522,000 | 4,330 |
| 1993-01-20 | 442 | 442 | 435 | 436 | 332,000 | 4,360 |
| 1993-01-19 | 443 | 443 | 438 | 443 | 270,000 | 4,430 |
| 1993-01-18 | 440 | 444 | 437 | 443 | 288,000 | 4,430 |
| 1993-01-14 | 443 | 443 | 437 | 443 | 461,000 | 4,430 |
| 1993-01-13 | 444 | 444 | 441 | 443 | 405,000 | 4,430 |
| 1993-01-12 | 442 | 448 | 442 | 444 | 299,000 | 4,440 |
| 1993-01-11 | 442 | 448 | 441 | 442 | 433,000 | 4,420 |
| 1993-01-08 | 442 | 449 | 442 | 443 | 1,096,000 | 4,430 |
| 1993-01-07 | 442 | 448 | 442 | 447 | 702,000 | 4,470 |
| 1993-01-06 | 444 | 445 | 441 | 441 | 564,000 | 4,410 |
| 1993-01-05 | 445 | 448 | 441 | 444 | 580,000 | 4,440 |
| 1993-01-04 | 445 | 448 | 442 | 443 | 172,000 | 4,430 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
