7013 (株)IHI の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 458 | 463 | 456 | 462 | 227,000 | 4,620 |
| 1994-12-29 | 451 | 460 | 450 | 460 | 759,000 | 4,600 |
| 1994-12-28 | 455 | 456 | 453 | 453 | 548,000 | 4,530 |
| 1994-12-27 | 455 | 458 | 451 | 458 | 515,000 | 4,580 |
| 1994-12-26 | 464 | 464 | 458 | 460 | 2,693,000 | 4,600 |
| 1994-12-22 | 457 | 466 | 455 | 466 | 1,188,000 | 4,660 |
| 1994-12-21 | 457 | 457 | 452 | 457 | 763,000 | 4,570 |
| 1994-12-20 | 452 | 455 | 450 | 455 | 917,000 | 4,550 |
| 1994-12-19 | 450 | 453 | 447 | 447 | 998,000 | 4,470 |
| 1994-12-16 | 448 | 448 | 444 | 447 | 333,000 | 4,470 |
| 1994-12-15 | 443 | 449 | 443 | 449 | 507,000 | 4,490 |
| 1994-12-14 | 443 | 444 | 441 | 442 | 316,000 | 4,420 |
| 1994-12-13 | 445 | 445 | 441 | 443 | 669,000 | 4,430 |
| 1994-12-12 | 445 | 445 | 442 | 445 | 756,000 | 4,450 |
| 1994-12-09 | 443 | 445 | 437 | 440 | 1,852,000 | 4,400 |
| 1994-12-08 | 446 | 446 | 438 | 438 | 1,043,000 | 4,380 |
| 1994-12-07 | 445 | 450 | 443 | 450 | 360,000 | 4,500 |
| 1994-12-06 | 450 | 451 | 448 | 450 | 396,000 | 4,500 |
| 1994-12-05 | 450 | 450 | 447 | 450 | 996,000 | 4,500 |
| 1994-12-02 | 440 | 443 | 440 | 442 | 659,000 | 4,420 |
| 1994-12-01 | 448 | 449 | 441 | 444 | 965,000 | 4,440 |
| 1994-11-30 | 448 | 453 | 448 | 448 | 1,200,000 | 4,480 |
| 1994-11-29 | 443 | 448 | 443 | 448 | 437,000 | 4,480 |
| 1994-11-28 | 445 | 448 | 441 | 448 | 607,000 | 4,480 |
| 1994-11-25 | 440 | 445 | 440 | 440 | 1,305,000 | 4,400 |
| 1994-11-24 | 440 | 442 | 434 | 438 | 1,661,000 | 4,380 |
| 1994-11-22 | 445 | 449 | 438 | 445 | 1,061,000 | 4,450 |
| 1994-11-21 | 458 | 458 | 445 | 445 | 1,395,000 | 4,450 |
| 1994-11-18 | 448 | 455 | 448 | 455 | 214,000 | 4,550 |
| 1994-11-17 | 446 | 453 | 445 | 453 | 840,000 | 4,530 |
| 1994-11-16 | 444 | 448 | 443 | 445 | 992,000 | 4,450 |
| 1994-11-15 | 442 | 449 | 442 | 449 | 778,000 | 4,490 |
| 1994-11-14 | 441 | 443 | 440 | 442 | 904,000 | 4,420 |
| 1994-11-11 | 450 | 451 | 440 | 450 | 1,714,000 | 4,500 |
| 1994-11-10 | 459 | 460 | 446 | 448 | 1,404,000 | 4,480 |
| 1994-11-09 | 458 | 468 | 458 | 464 | 627,000 | 4,640 |
| 1994-11-08 | 461 | 462 | 459 | 461 | 601,000 | 4,610 |
| 1994-11-07 | 470 | 470 | 465 | 466 | 473,000 | 4,660 |
| 1994-11-04 | 468 | 475 | 466 | 470 | 1,071,000 | 4,700 |
| 1994-11-02 | 464 | 466 | 463 | 464 | 980,000 | 4,640 |
| 1994-11-01 | 465 | 467 | 460 | 466 | 850,000 | 4,660 |
| 1994-10-31 | 464 | 466 | 460 | 466 | 806,000 | 4,660 |
| 1994-10-28 | 457 | 463 | 457 | 460 | 841,000 | 4,600 |
| 1994-10-27 | 455 | 460 | 455 | 459 | 466,000 | 4,590 |
| 1994-10-26 | 460 | 460 | 455 | 456 | 347,000 | 4,560 |
| 1994-10-25 | 465 | 465 | 457 | 458 | 556,000 | 4,580 |
| 1994-10-24 | 460 | 461 | 458 | 460 | 408,000 | 4,600 |
| 1994-10-21 | 460 | 460 | 458 | 460 | 529,000 | 4,600 |
| 1994-10-20 | 460 | 463 | 457 | 463 | 895,000 | 4,630 |
| 1994-10-19 | 462 | 462 | 459 | 459 | 716,000 | 4,590 |
| 1994-10-18 | 459 | 462 | 459 | 461 | 460,000 | 4,610 |
| 1994-10-17 | 460 | 463 | 460 | 461 | 727,000 | 4,610 |
| 1994-10-14 | 463 | 468 | 463 | 465 | 3,256,000 | 4,650 |
| 1994-10-13 | 465 | 467 | 463 | 466 | 1,203,000 | 4,660 |
| 1994-10-12 | 465 | 470 | 462 | 466 | 1,591,000 | 4,660 |
| 1994-10-11 | 465 | 467 | 462 | 465 | 770,000 | 4,650 |
| 1994-10-07 | 465 | 466 | 462 | 462 | 1,061,000 | 4,620 |
| 1994-10-06 | 470 | 470 | 463 | 465 | 1,420,000 | 4,650 |
| 1994-10-05 | 465 | 474 | 465 | 471 | 374,000 | 4,710 |
| 1994-10-04 | 473 | 473 | 467 | 470 | 271,000 | 4,700 |
| 1994-10-03 | 479 | 480 | 471 | 475 | 557,000 | 4,750 |
| 1994-09-30 | 487 | 488 | 480 | 481 | 604,000 | 4,810 |
| 1994-09-29 | 476 | 488 | 472 | 488 | 2,472,000 | 4,880 |
| 1994-09-28 | 463 | 479 | 462 | 471 | 2,175,000 | 4,710 |
| 1994-09-27 | 463 | 466 | 460 | 462 | 858,000 | 4,620 |
| 1994-09-26 | 467 | 469 | 461 | 464 | 1,683,000 | 4,640 |
| 1994-09-22 | 471 | 471 | 464 | 467 | 2,242,000 | 4,670 |
| 1994-09-21 | 469 | 472 | 467 | 468 | 1,296,000 | 4,680 |
| 1994-09-20 | 470 | 470 | 463 | 469 | 1,068,000 | 4,690 |
| 1994-09-19 | 468 | 468 | 460 | 460 | 1,618,000 | 4,600 |
| 1994-09-16 | 471 | 471 | 466 | 468 | 498,000 | 4,680 |
| 1994-09-14 | 470 | 470 | 468 | 468 | 515,000 | 4,680 |
| 1994-09-13 | 462 | 470 | 460 | 470 | 1,923,000 | 4,700 |
| 1994-09-12 | 464 | 468 | 458 | 458 | 816,000 | 4,580 |
| 1994-09-09 | 478 | 478 | 463 | 463 | 1,777,000 | 4,630 |
| 1994-09-08 | 470 | 475 | 468 | 468 | 790,000 | 4,680 |
| 1994-09-07 | 483 | 484 | 472 | 475 | 869,000 | 4,750 |
| 1994-09-06 | 489 | 489 | 483 | 488 | 186,000 | 4,880 |
| 1994-09-05 | 485 | 489 | 482 | 486 | 1,189,000 | 4,860 |
| 1994-09-02 | 483 | 491 | 483 | 485 | 452,000 | 4,850 |
| 1994-09-01 | 487 | 488 | 482 | 485 | 1,067,000 | 4,850 |
| 1994-08-31 | 494 | 494 | 488 | 488 | 566,000 | 4,880 |
| 1994-08-30 | 490 | 497 | 488 | 495 | 1,174,000 | 4,950 |
| 1994-08-29 | 492 | 498 | 490 | 495 | 1,032,000 | 4,950 |
| 1994-08-26 | 498 | 499 | 494 | 497 | 950,000 | 4,970 |
| 1994-08-25 | 493 | 495 | 493 | 493 | 1,843,000 | 4,930 |
| 1994-08-24 | 476 | 488 | 476 | 488 | 276,000 | 4,880 |
| 1994-08-23 | 483 | 485 | 481 | 481 | 577,000 | 4,810 |
| 1994-08-22 | 489 | 490 | 483 | 484 | 841,000 | 4,840 |
| 1994-08-19 | 490 | 493 | 485 | 486 | 701,000 | 4,860 |
| 1994-08-18 | 500 | 504 | 499 | 502 | 3,236,000 | 5,020 |
| 1994-08-17 | 490 | 498 | 484 | 498 | 1,454,000 | 4,980 |
| 1994-08-16 | 482 | 485 | 480 | 485 | 507,000 | 4,850 |
| 1994-08-15 | 473 | 480 | 473 | 478 | 447,000 | 4,780 |
| 1994-08-12 | 480 | 481 | 476 | 478 | 1,685,000 | 4,780 |
| 1994-08-11 | 473 | 479 | 473 | 479 | 955,000 | 4,790 |
| 1994-08-10 | 468 | 473 | 466 | 473 | 580,000 | 4,730 |
| 1994-08-09 | 474 | 474 | 465 | 469 | 682,000 | 4,690 |
| 1994-08-08 | 470 | 473 | 469 | 473 | 627,000 | 4,730 |
| 1994-08-05 | 468 | 472 | 465 | 465 | 1,022,000 | 4,650 |
| 1994-08-04 | 470 | 471 | 465 | 468 | 882,000 | 4,680 |
| 1994-08-03 | 483 | 485 | 475 | 475 | 523,000 | 4,750 |
| 1994-08-02 | 475 | 483 | 475 | 483 | 613,000 | 4,830 |
| 1994-08-01 | 474 | 477 | 472 | 472 | 292,000 | 4,720 |
| 1994-07-29 | 483 | 485 | 479 | 484 | 804,000 | 4,840 |
| 1994-07-28 | 474 | 478 | 470 | 478 | 777,000 | 4,780 |
| 1994-07-27 | 478 | 478 | 467 | 476 | 447,000 | 4,760 |
| 1994-07-26 | 468 | 476 | 465 | 474 | 1,264,000 | 4,740 |
| 1994-07-25 | 463 | 471 | 462 | 463 | 952,000 | 4,630 |
| 1994-07-22 | 473 | 474 | 468 | 468 | 1,112,000 | 4,680 |
| 1994-07-21 | 474 | 474 | 470 | 472 | 479,000 | 4,720 |
| 1994-07-20 | 485 | 486 | 471 | 474 | 2,685,000 | 4,740 |
| 1994-07-19 | 478 | 484 | 477 | 480 | 749,000 | 4,800 |
| 1994-07-18 | 476 | 485 | 476 | 479 | 627,000 | 4,790 |
| 1994-07-15 | 495 | 496 | 485 | 490 | 774,000 | 4,900 |
| 1994-07-14 | 479 | 490 | 479 | 490 | 1,203,000 | 4,900 |
| 1994-07-13 | 468 | 476 | 468 | 474 | 786,000 | 4,740 |
| 1994-07-12 | 472 | 473 | 468 | 470 | 1,023,000 | 4,700 |
| 1994-07-11 | 480 | 483 | 476 | 477 | 821,000 | 4,770 |
| 1994-07-08 | 488 | 493 | 480 | 489 | 1,193,000 | 4,890 |
| 1994-07-07 | 495 | 498 | 490 | 490 | 714,000 | 4,900 |
| 1994-07-06 | 493 | 505 | 489 | 494 | 2,355,000 | 4,940 |
| 1994-07-05 | 482 | 494 | 482 | 484 | 847,000 | 4,840 |
| 1994-07-04 | 485 | 497 | 482 | 482 | 600,000 | 4,820 |
| 1994-07-01 | 488 | 488 | 470 | 473 | 1,433,000 | 4,730 |
| 1994-06-30 | 472 | 482 | 471 | 478 | 951,000 | 4,780 |
| 1994-06-29 | 480 | 480 | 475 | 477 | 888,000 | 4,770 |
| 1994-06-28 | 477 | 484 | 476 | 480 | 1,185,000 | 4,800 |
| 1994-06-27 | 480 | 485 | 471 | 475 | 1,204,000 | 4,750 |
| 1994-06-24 | 499 | 502 | 490 | 495 | 1,034,000 | 4,950 |
| 1994-06-23 | 500 | 504 | 496 | 502 | 939,000 | 5,020 |
| 1994-06-22 | 485 | 497 | 485 | 494 | 1,329,000 | 4,940 |
| 1994-06-21 | 502 | 506 | 498 | 500 | 3,047,000 | 5,000 |
| 1994-06-20 | 520 | 520 | 510 | 514 | 2,116,000 | 5,140 |
| 1994-06-17 | 515 | 518 | 510 | 515 | 2,322,000 | 5,150 |
| 1994-06-16 | 503 | 513 | 502 | 507 | 1,931,000 | 5,070 |
| 1994-06-15 | 520 | 520 | 505 | 505 | 3,075,000 | 5,050 |
| 1994-06-14 | 513 | 520 | 509 | 515 | 6,321,000 | 5,150 |
| 1994-06-13 | 505 | 517 | 505 | 516 | 4,777,000 | 5,160 |
| 1994-06-10 | 499 | 511 | 496 | 500 | 12,298,000 | 5,000 |
| 1994-06-09 | 494 | 501 | 490 | 491 | 6,230,000 | 4,910 |
| 1994-06-08 | 477 | 488 | 475 | 487 | 2,010,000 | 4,870 |
| 1994-06-07 | 475 | 483 | 475 | 482 | 889,000 | 4,820 |
| 1994-06-06 | 488 | 488 | 476 | 480 | 1,544,000 | 4,800 |
| 1994-06-03 | 480 | 486 | 480 | 484 | 1,135,000 | 4,840 |
| 1994-06-02 | 491 | 499 | 490 | 490 | 3,291,000 | 4,900 |
| 1994-06-01 | 502 | 503 | 491 | 493 | 3,357,000 | 4,930 |
| 1994-05-31 | 508 | 512 | 504 | 506 | 3,439,000 | 5,060 |
| 1994-05-30 | 498 | 514 | 497 | 511 | 7,567,000 | 5,110 |
| 1994-05-27 | 480 | 494 | 480 | 493 | 5,005,000 | 4,930 |
| 1994-05-26 | 475 | 482 | 474 | 480 | 5,798,000 | 4,800 |
| 1994-05-25 | 473 | 476 | 470 | 476 | 4,866,000 | 4,760 |
| 1994-05-24 | 470 | 474 | 467 | 468 | 4,146,000 | 4,680 |
| 1994-05-23 | 467 | 468 | 460 | 467 | 1,833,000 | 4,670 |
| 1994-05-20 | 459 | 466 | 456 | 462 | 1,491,000 | 4,620 |
| 1994-05-19 | 458 | 461 | 451 | 455 | 736,000 | 4,550 |
| 1994-05-18 | 460 | 460 | 454 | 460 | 1,182,000 | 4,600 |
| 1994-05-17 | 463 | 463 | 459 | 459 | 965,000 | 4,590 |
| 1994-05-16 | 460 | 470 | 460 | 463 | 3,292,000 | 4,630 |
| 1994-05-13 | 448 | 460 | 448 | 459 | 2,195,000 | 4,590 |
| 1994-05-12 | 445 | 448 | 440 | 444 | 370,000 | 4,440 |
| 1994-05-11 | 452 | 453 | 443 | 448 | 1,042,000 | 4,480 |
| 1994-05-10 | 434 | 449 | 434 | 449 | 787,000 | 4,490 |
| 1994-05-09 | 435 | 435 | 432 | 435 | 569,000 | 4,350 |
| 1994-05-06 | 438 | 438 | 433 | 435 | 432,000 | 4,350 |
| 1994-05-02 | 435 | 435 | 431 | 433 | 346,000 | 4,330 |
| 1994-04-28 | 437 | 437 | 434 | 437 | 500,000 | 4,370 |
| 1994-04-27 | 432 | 437 | 432 | 437 | 237,000 | 4,370 |
| 1994-04-26 | 438 | 438 | 431 | 435 | 434,000 | 4,350 |
| 1994-04-25 | 441 | 441 | 431 | 433 | 676,000 | 4,330 |
| 1994-04-22 | 440 | 445 | 439 | 444 | 671,000 | 4,440 |
| 1994-04-21 | 442 | 445 | 436 | 440 | 584,000 | 4,400 |
| 1994-04-20 | 455 | 455 | 439 | 442 | 616,000 | 4,420 |
| 1994-04-19 | 454 | 459 | 451 | 455 | 722,000 | 4,550 |
| 1994-04-18 | 451 | 460 | 449 | 455 | 1,269,000 | 4,550 |
| 1994-04-15 | 443 | 449 | 440 | 442 | 761,000 | 4,420 |
| 1994-04-14 | 438 | 445 | 437 | 445 | 1,076,000 | 4,450 |
| 1994-04-13 | 428 | 440 | 427 | 436 | 721,000 | 4,360 |
| 1994-04-12 | 430 | 432 | 425 | 425 | 738,000 | 4,250 |
| 1994-04-11 | 438 | 438 | 431 | 431 | 406,000 | 4,310 |
| 1994-04-08 | 432 | 433 | 423 | 433 | 1,568,000 | 4,330 |
| 1994-04-07 | 431 | 431 | 426 | 428 | 1,583,000 | 4,280 |
| 1994-04-06 | 438 | 442 | 427 | 427 | 1,313,000 | 4,270 |
| 1994-04-05 | 426 | 435 | 425 | 434 | 693,000 | 4,340 |
| 1994-04-04 | 430 | 434 | 423 | 425 | 832,000 | 4,250 |
| 1994-04-01 | 431 | 438 | 431 | 438 | 513,000 | 4,380 |
| 1994-03-31 | 435 | 439 | 426 | 432 | 956,000 | 4,320 |
| 1994-03-30 | 430 | 444 | 429 | 440 | 1,005,000 | 4,400 |
| 1994-03-29 | 444 | 445 | 430 | 440 | 712,000 | 4,400 |
| 1994-03-28 | 447 | 453 | 443 | 444 | 578,000 | 4,440 |
| 1994-03-25 | 455 | 456 | 447 | 455 | 791,000 | 4,550 |
| 1994-03-24 | 465 | 466 | 463 | 463 | 892,000 | 4,630 |
| 1994-03-23 | 469 | 470 | 460 | 470 | 2,396,000 | 4,700 |
| 1994-03-22 | 470 | 470 | 465 | 469 | 2,088,000 | 4,690 |
| 1994-03-18 | 468 | 473 | 463 | 468 | 2,677,000 | 4,680 |
| 1994-03-17 | 468 | 468 | 455 | 460 | 1,675,000 | 4,600 |
| 1994-03-16 | 460 | 469 | 460 | 464 | 2,427,000 | 4,640 |
| 1994-03-15 | 459 | 460 | 453 | 457 | 2,089,000 | 4,570 |
| 1994-03-14 | 453 | 461 | 451 | 454 | 2,047,000 | 4,540 |
| 1994-03-11 | 455 | 455 | 440 | 453 | 2,331,000 | 4,530 |
| 1994-03-10 | 445 | 451 | 439 | 450 | 1,222,000 | 4,500 |
| 1994-03-09 | 455 | 455 | 440 | 443 | 625,000 | 4,430 |
| 1994-03-08 | 448 | 454 | 444 | 451 | 758,000 | 4,510 |
| 1994-03-07 | 453 | 457 | 445 | 450 | 939,000 | 4,500 |
| 1994-03-04 | 452 | 458 | 447 | 457 | 4,300,000 | 4,570 |
| 1994-03-03 | 451 | 453 | 443 | 449 | 2,104,000 | 4,490 |
| 1994-03-02 | 449 | 452 | 437 | 450 | 3,150,000 | 4,500 |
| 1994-03-01 | 450 | 454 | 445 | 448 | 1,788,000 | 4,480 |
| 1994-02-28 | 445 | 445 | 438 | 443 | 871,000 | 4,430 |
| 1994-02-25 | 438 | 443 | 437 | 442 | 2,259,000 | 4,420 |
| 1994-02-24 | 422 | 447 | 422 | 442 | 2,014,000 | 4,420 |
| 1994-02-23 | 420 | 423 | 415 | 422 | 1,185,000 | 4,220 |
| 1994-02-22 | 421 | 423 | 415 | 416 | 1,055,000 | 4,160 |
| 1994-02-21 | 419 | 419 | 415 | 418 | 774,000 | 4,180 |
| 1994-02-18 | 415 | 419 | 414 | 419 | 858,000 | 4,190 |
| 1994-02-17 | 423 | 423 | 414 | 420 | 443,000 | 4,200 |
| 1994-02-16 | 433 | 435 | 416 | 421 | 859,000 | 4,210 |
| 1994-02-15 | 416 | 429 | 415 | 429 | 771,000 | 4,290 |
| 1994-02-14 | 430 | 435 | 418 | 435 | 1,049,000 | 4,350 |
| 1994-02-10 | 430 | 430 | 425 | 430 | 717,000 | 4,300 |
| 1994-02-09 | 440 | 442 | 428 | 429 | 965,000 | 4,290 |
| 1994-02-08 | 437 | 440 | 435 | 438 | 1,552,000 | 4,380 |
| 1994-02-07 | 432 | 436 | 432 | 436 | 379,000 | 4,360 |
| 1994-02-04 | 445 | 449 | 432 | 442 | 1,079,000 | 4,420 |
| 1994-02-03 | 451 | 453 | 438 | 445 | 906,000 | 4,450 |
| 1994-02-02 | 445 | 453 | 444 | 453 | 1,449,000 | 4,530 |
| 1994-02-01 | 453 | 458 | 448 | 455 | 2,840,000 | 4,550 |
| 1994-01-31 | 440 | 444 | 435 | 443 | 2,156,000 | 4,430 |
| 1994-01-28 | 409 | 414 | 409 | 413 | 470,000 | 4,130 |
| 1994-01-27 | 427 | 430 | 412 | 413 | 1,295,000 | 4,130 |
| 1994-01-26 | 419 | 427 | 410 | 420 | 695,000 | 4,200 |
| 1994-01-25 | 412 | 415 | 408 | 415 | 683,000 | 4,150 |
| 1994-01-24 | 409 | 420 | 405 | 411 | 1,016,000 | 4,110 |
| 1994-01-21 | 426 | 429 | 424 | 429 | 950,000 | 4,290 |
| 1994-01-20 | 430 | 430 | 417 | 425 | 1,596,000 | 4,250 |
| 1994-01-19 | 409 | 427 | 409 | 427 | 1,581,000 | 4,270 |
| 1994-01-18 | 418 | 418 | 409 | 409 | 383,000 | 4,090 |
| 1994-01-17 | 414 | 419 | 413 | 414 | 419,000 | 4,140 |
| 1994-01-14 | 413 | 425 | 409 | 423 | 1,147,000 | 4,230 |
| 1994-01-13 | 414 | 415 | 407 | 413 | 771,000 | 4,130 |
| 1994-01-12 | 414 | 414 | 407 | 414 | 1,737,000 | 4,140 |
| 1994-01-11 | 422 | 426 | 407 | 419 | 1,316,000 | 4,190 |
| 1994-01-10 | 415 | 425 | 410 | 417 | 851,000 | 4,170 |
| 1994-01-07 | 396 | 405 | 396 | 405 | 810,000 | 4,050 |
| 1994-01-06 | 406 | 407 | 397 | 400 | 778,000 | 4,000 |
| 1994-01-05 | 396 | 406 | 396 | 399 | 689,000 | 3,990 |
| 1994-01-04 | 395 | 399 | 393 | 399 | 203,000 | 3,990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
