7013 (株)IHI の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-29436438435435228,0004,350
1995-12-284404454384381,390,0004,380
1995-12-27445446442445897,0004,450
1995-12-26445446442446902,0004,460
1995-12-254414454404432,891,0004,430
1995-12-224374454364413,200,0004,410
1995-12-214364394354381,477,0004,380
1995-12-204384384354361,269,0004,360
1995-12-194344374324322,093,0004,320
1995-12-184324344314321,010,0004,320
1995-12-15427430425427432,0004,270
1995-12-144284334224271,149,0004,270
1995-12-13436437426430701,0004,300
1995-12-12443444437441920,0004,410
1995-12-114454464404441,219,0004,440
1995-12-084454474384445,740,0004,440
1995-12-074354444354442,189,0004,440
1995-12-064324394324371,340,0004,370
1995-12-05438438434434731,0004,340
1995-12-044444444384381,824,0004,380
1995-12-014374404364371,317,0004,370
1995-11-304354454354352,648,0004,350
1995-11-294374404284351,033,0004,350
1995-11-284304424304421,944,0004,420
1995-11-27425434422427877,0004,270
1995-11-24423425419420516,0004,200
1995-11-224334344244301,274,0004,300
1995-11-214374394314341,956,0004,340
1995-11-204284304224221,088,0004,220
1995-11-17417424413423327,0004,230
1995-11-16410417410412571,0004,120
1995-11-15411415405410553,0004,100
1995-11-14415417414416425,0004,160
1995-11-13415420413413719,0004,130
1995-11-10417417413413671,0004,130
1995-11-09424427413413584,0004,130
1995-11-08430432424424870,0004,240
1995-11-074294334254301,173,0004,300
1995-11-064204324204251,702,0004,250
1995-11-024174204154191,046,0004,190
1995-11-014074114034071,342,0004,070
1995-10-31403414403412596,0004,120
1995-10-30402407400403760,0004,030
1995-10-274054154024021,269,0004,020
1995-10-26410415408410992,0004,100
1995-10-25410415410415901,0004,150
1995-10-244124184124151,666,0004,150
1995-10-234084184084171,143,0004,170
1995-10-204184204114131,443,0004,130
1995-10-194094204094161,465,0004,160
1995-10-18405409403409683,0004,090
1995-10-17412414403410839,0004,100
1995-10-16412419411412560,0004,120
1995-10-13409414408411928,0004,110
1995-10-124094174084092,313,0004,090
1995-10-11420423408408428,0004,080
1995-10-09434434422428494,0004,280
1995-10-064324424304341,073,0004,340
1995-10-054274434244372,445,0004,370
1995-10-044264414204303,665,0004,300
1995-10-03410420406420610,0004,200
1995-10-02415415406411506,0004,110
1995-09-29421424408410805,0004,100
1995-09-28430431425426872,0004,260
1995-09-274134254084251,679,0004,250
1995-09-264104124054101,019,0004,100
1995-09-25415416411411628,0004,110
1995-09-224084114044111,570,0004,110
1995-09-214134164084141,877,0004,140
1995-09-204254254134131,886,0004,130
1995-09-19418424416420775,0004,200
1995-09-184394434214261,470,0004,260
1995-09-144394474334392,993,0004,390
1995-09-134294374204371,750,0004,370
1995-09-124334364294312,595,0004,310
1995-09-114064344064295,507,0004,290
1995-09-084074123974085,780,0004,080
1995-09-07401401397397988,0003,970
1995-09-064034104004001,707,0004,000
1995-09-053964033964012,434,0004,010
1995-09-04398398388391547,0003,910
1995-09-01396398392398560,0003,980
1995-08-31403404395396605,0003,960
1995-08-30401405400404962,0004,040
1995-08-29395400392400734,0004,000
1995-08-28390396389394469,0003,940
1995-08-25392394384394463,0003,940
1995-08-24391396389394524,0003,940
1995-08-23402403395396390,0003,960
1995-08-22403407398401607,0004,010
1995-08-21410410405407842,0004,070
1995-08-184054054004051,666,0004,050
1995-08-174104124054101,978,0004,100
1995-08-164144164094104,529,0004,100
1995-08-153873953843952,132,0003,950
1995-08-143873893863871,076,0003,870
1995-08-113803883743881,748,0003,880
1995-08-103663753623741,341,0003,740
1995-08-093633703603701,821,0003,700
1995-08-08365365359364443,0003,640
1995-08-07375375360365444,0003,650
1995-08-04375377370373684,0003,730
1995-08-033793803713771,584,0003,770
1995-08-02360375360369576,0003,690
1995-08-01375375365365496,0003,650
1995-07-31378379372372640,0003,720
1995-07-28378379374379788,0003,790
1995-07-27371380366379899,0003,790
1995-07-26360367357367776,0003,670
1995-07-25369369352352576,0003,520
1995-07-24369370365369219,0003,690
1995-07-21367372365365323,0003,650
1995-07-20366370360366895,0003,660
1995-07-19365372365367477,0003,670
1995-07-18387387370372425,0003,720
1995-07-17376387372387785,0003,870
1995-07-14374375366366852,0003,660
1995-07-133693803693701,091,0003,700
1995-07-12384385372374664,0003,740
1995-07-113853863773841,390,0003,840
1995-07-103853943733852,252,0003,850
1995-07-073503993483702,403,0003,700
1995-07-06341345340345397,0003,450
1995-07-05342346340341727,0003,410
1995-07-04339342336340927,0003,400
1995-07-03342342335339981,0003,390
1995-06-30319342319333985,0003,330
1995-06-29339342320327469,0003,270
1995-06-28334335330333476,0003,330
1995-06-27348350335335811,0003,350
1995-06-26353356342346454,0003,460
1995-06-23345348341348560,0003,480
1995-06-223403433353421,087,0003,420
1995-06-21339346337342378,0003,420
1995-06-20348348337340865,0003,400
1995-06-19330342328338375,0003,380
1995-06-16329334324328812,0003,280
1995-06-15310319302319855,0003,190
1995-06-14300312300305505,0003,050
1995-06-133063073003011,197,0003,010
1995-06-123213223053071,528,0003,070
1995-06-093303373213212,068,0003,210
1995-06-08341344340340706,0003,400
1995-06-07337341335341315,0003,410
1995-06-06342342334337789,0003,370
1995-06-05343346338340773,0003,400
1995-06-02337348337348704,0003,480
1995-06-01335336329332854,0003,320
1995-05-313423423253361,290,0003,360
1995-05-303433473433441,187,0003,440
1995-05-29342345341343612,0003,430
1995-05-263403493393491,259,0003,490
1995-05-25356357335339726,0003,390
1995-05-24350356349355435,0003,550
1995-05-23358358351354740,0003,540
1995-05-22362362356358691,0003,580
1995-05-193683683583623,350,0003,620
1995-05-18390390373373670,0003,730
1995-05-17385386383383926,0003,830
1995-05-16380380374375935,0003,750
1995-05-15379383376378507,0003,780
1995-05-123893893783791,653,0003,790
1995-05-113903903823881,156,0003,880
1995-05-10386388386386402,0003,860
1995-05-09392395386391645,0003,910
1995-05-08394394391391854,0003,910
1995-05-02388395386394547,0003,940
1995-05-01386389385389194,0003,890
1995-04-28386387385385411,0003,850
1995-04-27392392381384578,0003,840
1995-04-26386395381382409,0003,820
1995-04-25386398381383579,0003,830
1995-04-24387391383383424,0003,830
1995-04-213883923853911,446,0003,910
1995-04-20384388382388809,0003,880
1995-04-19372382372382836,0003,820
1995-04-18385387378380853,0003,800
1995-04-173813873783871,346,0003,870
1995-04-14381382376376975,0003,760
1995-04-13376382376382463,0003,820
1995-04-12380383376381365,0003,810
1995-04-11381385374384633,0003,840
1995-04-10366381362381451,0003,810
1995-04-07370372368369148,0003,690
1995-04-06368377365377664,0003,770
1995-04-05367372362372640,0003,720
1995-04-043703733633651,647,0003,650
1995-04-033823823563661,313,0003,660
1995-03-313953983883971,686,0003,970
1995-03-303813903813871,179,0003,870
1995-03-29396396387396520,0003,960
1995-03-28387397384396408,0003,960
1995-03-27384396380390848,0003,900
1995-03-243703743653701,032,0003,700
1995-03-23378380370370531,0003,700
1995-03-22381383377377701,0003,770
1995-03-203803833783831,279,0003,830
1995-03-173823843703751,254,0003,750
1995-03-16384384375380427,0003,800
1995-03-15384394383394604,0003,940
1995-03-14388389380389421,0003,890
1995-03-13387390374390805,0003,900
1995-03-103933953803863,015,0003,860
1995-03-09391398388398839,0003,980
1995-03-08395395385388848,0003,880
1995-03-07396401396400789,0004,000
1995-03-06393399390395502,0003,950
1995-03-03382392380390725,0003,900
1995-03-02386404381400607,0004,000
1995-03-01374378370371788,0003,710
1995-02-28382389370371788,0003,710
1995-02-27380387370377799,0003,770
1995-02-24402402390390491,0003,900
1995-02-23401403393400345,0004,000
1995-02-22405412403403326,0004,030
1995-02-21407418405406547,0004,060
1995-02-20418418406406622,0004,060
1995-02-173904053884041,020,0004,040
1995-02-16392399390390863,0003,900
1995-02-153954003883931,125,0003,930
1995-02-144064063954001,099,0004,000
1995-02-13411417405416263,0004,160
1995-02-10400410399410606,0004,100
1995-02-09405408398401638,0004,010
1995-02-08416416400409661,0004,090
1995-02-07425425416418324,0004,180
1995-02-06425433425430220,0004,300
1995-02-03423432423425508,0004,250
1995-02-02432435417423546,0004,230
1995-02-014344574344401,110,0004,400
1995-01-31428440426439984,0004,390
1995-01-30417425417421802,0004,210
1995-01-27414420408414725,0004,140
1995-01-26415417408410636,0004,100
1995-01-254004104004051,517,0004,050
1995-01-244024053903951,700,0003,950
1995-01-234274284044071,176,0004,070
1995-01-20429429420425663,0004,250
1995-01-19432433425426607,0004,260
1995-01-18437439432433750,0004,330
1995-01-17441444438439398,0004,390
1995-01-134464464404461,252,0004,460
1995-01-12447447443445596,0004,450
1995-01-11446448444447337,0004,470
1995-01-104454504454491,471,0004,490
1995-01-09447448441441583,0004,410
1995-01-06446449446447514,0004,470
1995-01-05455457444446203,0004,460
1995-01-0445745745445462,0004,540

分割・併合履歴 : [2017-09-27]1株→0.1株