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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 436 | 438 | 435 | 435 | 228,000 | 4,350 |
| 1995-12-28 | 440 | 445 | 438 | 438 | 1,390,000 | 4,380 |
| 1995-12-27 | 445 | 446 | 442 | 445 | 897,000 | 4,450 |
| 1995-12-26 | 445 | 446 | 442 | 446 | 902,000 | 4,460 |
| 1995-12-25 | 441 | 445 | 440 | 443 | 2,891,000 | 4,430 |
| 1995-12-22 | 437 | 445 | 436 | 441 | 3,200,000 | 4,410 |
| 1995-12-21 | 436 | 439 | 435 | 438 | 1,477,000 | 4,380 |
| 1995-12-20 | 438 | 438 | 435 | 436 | 1,269,000 | 4,360 |
| 1995-12-19 | 434 | 437 | 432 | 432 | 2,093,000 | 4,320 |
| 1995-12-18 | 432 | 434 | 431 | 432 | 1,010,000 | 4,320 |
| 1995-12-15 | 427 | 430 | 425 | 427 | 432,000 | 4,270 |
| 1995-12-14 | 428 | 433 | 422 | 427 | 1,149,000 | 4,270 |
| 1995-12-13 | 436 | 437 | 426 | 430 | 701,000 | 4,300 |
| 1995-12-12 | 443 | 444 | 437 | 441 | 920,000 | 4,410 |
| 1995-12-11 | 445 | 446 | 440 | 444 | 1,219,000 | 4,440 |
| 1995-12-08 | 445 | 447 | 438 | 444 | 5,740,000 | 4,440 |
| 1995-12-07 | 435 | 444 | 435 | 444 | 2,189,000 | 4,440 |
| 1995-12-06 | 432 | 439 | 432 | 437 | 1,340,000 | 4,370 |
| 1995-12-05 | 438 | 438 | 434 | 434 | 731,000 | 4,340 |
| 1995-12-04 | 444 | 444 | 438 | 438 | 1,824,000 | 4,380 |
| 1995-12-01 | 437 | 440 | 436 | 437 | 1,317,000 | 4,370 |
| 1995-11-30 | 435 | 445 | 435 | 435 | 2,648,000 | 4,350 |
| 1995-11-29 | 437 | 440 | 428 | 435 | 1,033,000 | 4,350 |
| 1995-11-28 | 430 | 442 | 430 | 442 | 1,944,000 | 4,420 |
| 1995-11-27 | 425 | 434 | 422 | 427 | 877,000 | 4,270 |
| 1995-11-24 | 423 | 425 | 419 | 420 | 516,000 | 4,200 |
| 1995-11-22 | 433 | 434 | 424 | 430 | 1,274,000 | 4,300 |
| 1995-11-21 | 437 | 439 | 431 | 434 | 1,956,000 | 4,340 |
| 1995-11-20 | 428 | 430 | 422 | 422 | 1,088,000 | 4,220 |
| 1995-11-17 | 417 | 424 | 413 | 423 | 327,000 | 4,230 |
| 1995-11-16 | 410 | 417 | 410 | 412 | 571,000 | 4,120 |
| 1995-11-15 | 411 | 415 | 405 | 410 | 553,000 | 4,100 |
| 1995-11-14 | 415 | 417 | 414 | 416 | 425,000 | 4,160 |
| 1995-11-13 | 415 | 420 | 413 | 413 | 719,000 | 4,130 |
| 1995-11-10 | 417 | 417 | 413 | 413 | 671,000 | 4,130 |
| 1995-11-09 | 424 | 427 | 413 | 413 | 584,000 | 4,130 |
| 1995-11-08 | 430 | 432 | 424 | 424 | 870,000 | 4,240 |
| 1995-11-07 | 429 | 433 | 425 | 430 | 1,173,000 | 4,300 |
| 1995-11-06 | 420 | 432 | 420 | 425 | 1,702,000 | 4,250 |
| 1995-11-02 | 417 | 420 | 415 | 419 | 1,046,000 | 4,190 |
| 1995-11-01 | 407 | 411 | 403 | 407 | 1,342,000 | 4,070 |
| 1995-10-31 | 403 | 414 | 403 | 412 | 596,000 | 4,120 |
| 1995-10-30 | 402 | 407 | 400 | 403 | 760,000 | 4,030 |
| 1995-10-27 | 405 | 415 | 402 | 402 | 1,269,000 | 4,020 |
| 1995-10-26 | 410 | 415 | 408 | 410 | 992,000 | 4,100 |
| 1995-10-25 | 410 | 415 | 410 | 415 | 901,000 | 4,150 |
| 1995-10-24 | 412 | 418 | 412 | 415 | 1,666,000 | 4,150 |
| 1995-10-23 | 408 | 418 | 408 | 417 | 1,143,000 | 4,170 |
| 1995-10-20 | 418 | 420 | 411 | 413 | 1,443,000 | 4,130 |
| 1995-10-19 | 409 | 420 | 409 | 416 | 1,465,000 | 4,160 |
| 1995-10-18 | 405 | 409 | 403 | 409 | 683,000 | 4,090 |
| 1995-10-17 | 412 | 414 | 403 | 410 | 839,000 | 4,100 |
| 1995-10-16 | 412 | 419 | 411 | 412 | 560,000 | 4,120 |
| 1995-10-13 | 409 | 414 | 408 | 411 | 928,000 | 4,110 |
| 1995-10-12 | 409 | 417 | 408 | 409 | 2,313,000 | 4,090 |
| 1995-10-11 | 420 | 423 | 408 | 408 | 428,000 | 4,080 |
| 1995-10-09 | 434 | 434 | 422 | 428 | 494,000 | 4,280 |
| 1995-10-06 | 432 | 442 | 430 | 434 | 1,073,000 | 4,340 |
| 1995-10-05 | 427 | 443 | 424 | 437 | 2,445,000 | 4,370 |
| 1995-10-04 | 426 | 441 | 420 | 430 | 3,665,000 | 4,300 |
| 1995-10-03 | 410 | 420 | 406 | 420 | 610,000 | 4,200 |
| 1995-10-02 | 415 | 415 | 406 | 411 | 506,000 | 4,110 |
| 1995-09-29 | 421 | 424 | 408 | 410 | 805,000 | 4,100 |
| 1995-09-28 | 430 | 431 | 425 | 426 | 872,000 | 4,260 |
| 1995-09-27 | 413 | 425 | 408 | 425 | 1,679,000 | 4,250 |
| 1995-09-26 | 410 | 412 | 405 | 410 | 1,019,000 | 4,100 |
| 1995-09-25 | 415 | 416 | 411 | 411 | 628,000 | 4,110 |
| 1995-09-22 | 408 | 411 | 404 | 411 | 1,570,000 | 4,110 |
| 1995-09-21 | 413 | 416 | 408 | 414 | 1,877,000 | 4,140 |
| 1995-09-20 | 425 | 425 | 413 | 413 | 1,886,000 | 4,130 |
| 1995-09-19 | 418 | 424 | 416 | 420 | 775,000 | 4,200 |
| 1995-09-18 | 439 | 443 | 421 | 426 | 1,470,000 | 4,260 |
| 1995-09-14 | 439 | 447 | 433 | 439 | 2,993,000 | 4,390 |
| 1995-09-13 | 429 | 437 | 420 | 437 | 1,750,000 | 4,370 |
| 1995-09-12 | 433 | 436 | 429 | 431 | 2,595,000 | 4,310 |
| 1995-09-11 | 406 | 434 | 406 | 429 | 5,507,000 | 4,290 |
| 1995-09-08 | 407 | 412 | 397 | 408 | 5,780,000 | 4,080 |
| 1995-09-07 | 401 | 401 | 397 | 397 | 988,000 | 3,970 |
| 1995-09-06 | 403 | 410 | 400 | 400 | 1,707,000 | 4,000 |
| 1995-09-05 | 396 | 403 | 396 | 401 | 2,434,000 | 4,010 |
| 1995-09-04 | 398 | 398 | 388 | 391 | 547,000 | 3,910 |
| 1995-09-01 | 396 | 398 | 392 | 398 | 560,000 | 3,980 |
| 1995-08-31 | 403 | 404 | 395 | 396 | 605,000 | 3,960 |
| 1995-08-30 | 401 | 405 | 400 | 404 | 962,000 | 4,040 |
| 1995-08-29 | 395 | 400 | 392 | 400 | 734,000 | 4,000 |
| 1995-08-28 | 390 | 396 | 389 | 394 | 469,000 | 3,940 |
| 1995-08-25 | 392 | 394 | 384 | 394 | 463,000 | 3,940 |
| 1995-08-24 | 391 | 396 | 389 | 394 | 524,000 | 3,940 |
| 1995-08-23 | 402 | 403 | 395 | 396 | 390,000 | 3,960 |
| 1995-08-22 | 403 | 407 | 398 | 401 | 607,000 | 4,010 |
| 1995-08-21 | 410 | 410 | 405 | 407 | 842,000 | 4,070 |
| 1995-08-18 | 405 | 405 | 400 | 405 | 1,666,000 | 4,050 |
| 1995-08-17 | 410 | 412 | 405 | 410 | 1,978,000 | 4,100 |
| 1995-08-16 | 414 | 416 | 409 | 410 | 4,529,000 | 4,100 |
| 1995-08-15 | 387 | 395 | 384 | 395 | 2,132,000 | 3,950 |
| 1995-08-14 | 387 | 389 | 386 | 387 | 1,076,000 | 3,870 |
| 1995-08-11 | 380 | 388 | 374 | 388 | 1,748,000 | 3,880 |
| 1995-08-10 | 366 | 375 | 362 | 374 | 1,341,000 | 3,740 |
| 1995-08-09 | 363 | 370 | 360 | 370 | 1,821,000 | 3,700 |
| 1995-08-08 | 365 | 365 | 359 | 364 | 443,000 | 3,640 |
| 1995-08-07 | 375 | 375 | 360 | 365 | 444,000 | 3,650 |
| 1995-08-04 | 375 | 377 | 370 | 373 | 684,000 | 3,730 |
| 1995-08-03 | 379 | 380 | 371 | 377 | 1,584,000 | 3,770 |
| 1995-08-02 | 360 | 375 | 360 | 369 | 576,000 | 3,690 |
| 1995-08-01 | 375 | 375 | 365 | 365 | 496,000 | 3,650 |
| 1995-07-31 | 378 | 379 | 372 | 372 | 640,000 | 3,720 |
| 1995-07-28 | 378 | 379 | 374 | 379 | 788,000 | 3,790 |
| 1995-07-27 | 371 | 380 | 366 | 379 | 899,000 | 3,790 |
| 1995-07-26 | 360 | 367 | 357 | 367 | 776,000 | 3,670 |
| 1995-07-25 | 369 | 369 | 352 | 352 | 576,000 | 3,520 |
| 1995-07-24 | 369 | 370 | 365 | 369 | 219,000 | 3,690 |
| 1995-07-21 | 367 | 372 | 365 | 365 | 323,000 | 3,650 |
| 1995-07-20 | 366 | 370 | 360 | 366 | 895,000 | 3,660 |
| 1995-07-19 | 365 | 372 | 365 | 367 | 477,000 | 3,670 |
| 1995-07-18 | 387 | 387 | 370 | 372 | 425,000 | 3,720 |
| 1995-07-17 | 376 | 387 | 372 | 387 | 785,000 | 3,870 |
| 1995-07-14 | 374 | 375 | 366 | 366 | 852,000 | 3,660 |
| 1995-07-13 | 369 | 380 | 369 | 370 | 1,091,000 | 3,700 |
| 1995-07-12 | 384 | 385 | 372 | 374 | 664,000 | 3,740 |
| 1995-07-11 | 385 | 386 | 377 | 384 | 1,390,000 | 3,840 |
| 1995-07-10 | 385 | 394 | 373 | 385 | 2,252,000 | 3,850 |
| 1995-07-07 | 350 | 399 | 348 | 370 | 2,403,000 | 3,700 |
| 1995-07-06 | 341 | 345 | 340 | 345 | 397,000 | 3,450 |
| 1995-07-05 | 342 | 346 | 340 | 341 | 727,000 | 3,410 |
| 1995-07-04 | 339 | 342 | 336 | 340 | 927,000 | 3,400 |
| 1995-07-03 | 342 | 342 | 335 | 339 | 981,000 | 3,390 |
| 1995-06-30 | 319 | 342 | 319 | 333 | 985,000 | 3,330 |
| 1995-06-29 | 339 | 342 | 320 | 327 | 469,000 | 3,270 |
| 1995-06-28 | 334 | 335 | 330 | 333 | 476,000 | 3,330 |
| 1995-06-27 | 348 | 350 | 335 | 335 | 811,000 | 3,350 |
| 1995-06-26 | 353 | 356 | 342 | 346 | 454,000 | 3,460 |
| 1995-06-23 | 345 | 348 | 341 | 348 | 560,000 | 3,480 |
| 1995-06-22 | 340 | 343 | 335 | 342 | 1,087,000 | 3,420 |
| 1995-06-21 | 339 | 346 | 337 | 342 | 378,000 | 3,420 |
| 1995-06-20 | 348 | 348 | 337 | 340 | 865,000 | 3,400 |
| 1995-06-19 | 330 | 342 | 328 | 338 | 375,000 | 3,380 |
| 1995-06-16 | 329 | 334 | 324 | 328 | 812,000 | 3,280 |
| 1995-06-15 | 310 | 319 | 302 | 319 | 855,000 | 3,190 |
| 1995-06-14 | 300 | 312 | 300 | 305 | 505,000 | 3,050 |
| 1995-06-13 | 306 | 307 | 300 | 301 | 1,197,000 | 3,010 |
| 1995-06-12 | 321 | 322 | 305 | 307 | 1,528,000 | 3,070 |
| 1995-06-09 | 330 | 337 | 321 | 321 | 2,068,000 | 3,210 |
| 1995-06-08 | 341 | 344 | 340 | 340 | 706,000 | 3,400 |
| 1995-06-07 | 337 | 341 | 335 | 341 | 315,000 | 3,410 |
| 1995-06-06 | 342 | 342 | 334 | 337 | 789,000 | 3,370 |
| 1995-06-05 | 343 | 346 | 338 | 340 | 773,000 | 3,400 |
| 1995-06-02 | 337 | 348 | 337 | 348 | 704,000 | 3,480 |
| 1995-06-01 | 335 | 336 | 329 | 332 | 854,000 | 3,320 |
| 1995-05-31 | 342 | 342 | 325 | 336 | 1,290,000 | 3,360 |
| 1995-05-30 | 343 | 347 | 343 | 344 | 1,187,000 | 3,440 |
| 1995-05-29 | 342 | 345 | 341 | 343 | 612,000 | 3,430 |
| 1995-05-26 | 340 | 349 | 339 | 349 | 1,259,000 | 3,490 |
| 1995-05-25 | 356 | 357 | 335 | 339 | 726,000 | 3,390 |
| 1995-05-24 | 350 | 356 | 349 | 355 | 435,000 | 3,550 |
| 1995-05-23 | 358 | 358 | 351 | 354 | 740,000 | 3,540 |
| 1995-05-22 | 362 | 362 | 356 | 358 | 691,000 | 3,580 |
| 1995-05-19 | 368 | 368 | 358 | 362 | 3,350,000 | 3,620 |
| 1995-05-18 | 390 | 390 | 373 | 373 | 670,000 | 3,730 |
| 1995-05-17 | 385 | 386 | 383 | 383 | 926,000 | 3,830 |
| 1995-05-16 | 380 | 380 | 374 | 375 | 935,000 | 3,750 |
| 1995-05-15 | 379 | 383 | 376 | 378 | 507,000 | 3,780 |
| 1995-05-12 | 389 | 389 | 378 | 379 | 1,653,000 | 3,790 |
| 1995-05-11 | 390 | 390 | 382 | 388 | 1,156,000 | 3,880 |
| 1995-05-10 | 386 | 388 | 386 | 386 | 402,000 | 3,860 |
| 1995-05-09 | 392 | 395 | 386 | 391 | 645,000 | 3,910 |
| 1995-05-08 | 394 | 394 | 391 | 391 | 854,000 | 3,910 |
| 1995-05-02 | 388 | 395 | 386 | 394 | 547,000 | 3,940 |
| 1995-05-01 | 386 | 389 | 385 | 389 | 194,000 | 3,890 |
| 1995-04-28 | 386 | 387 | 385 | 385 | 411,000 | 3,850 |
| 1995-04-27 | 392 | 392 | 381 | 384 | 578,000 | 3,840 |
| 1995-04-26 | 386 | 395 | 381 | 382 | 409,000 | 3,820 |
| 1995-04-25 | 386 | 398 | 381 | 383 | 579,000 | 3,830 |
| 1995-04-24 | 387 | 391 | 383 | 383 | 424,000 | 3,830 |
| 1995-04-21 | 388 | 392 | 385 | 391 | 1,446,000 | 3,910 |
| 1995-04-20 | 384 | 388 | 382 | 388 | 809,000 | 3,880 |
| 1995-04-19 | 372 | 382 | 372 | 382 | 836,000 | 3,820 |
| 1995-04-18 | 385 | 387 | 378 | 380 | 853,000 | 3,800 |
| 1995-04-17 | 381 | 387 | 378 | 387 | 1,346,000 | 3,870 |
| 1995-04-14 | 381 | 382 | 376 | 376 | 975,000 | 3,760 |
| 1995-04-13 | 376 | 382 | 376 | 382 | 463,000 | 3,820 |
| 1995-04-12 | 380 | 383 | 376 | 381 | 365,000 | 3,810 |
| 1995-04-11 | 381 | 385 | 374 | 384 | 633,000 | 3,840 |
| 1995-04-10 | 366 | 381 | 362 | 381 | 451,000 | 3,810 |
| 1995-04-07 | 370 | 372 | 368 | 369 | 148,000 | 3,690 |
| 1995-04-06 | 368 | 377 | 365 | 377 | 664,000 | 3,770 |
| 1995-04-05 | 367 | 372 | 362 | 372 | 640,000 | 3,720 |
| 1995-04-04 | 370 | 373 | 363 | 365 | 1,647,000 | 3,650 |
| 1995-04-03 | 382 | 382 | 356 | 366 | 1,313,000 | 3,660 |
| 1995-03-31 | 395 | 398 | 388 | 397 | 1,686,000 | 3,970 |
| 1995-03-30 | 381 | 390 | 381 | 387 | 1,179,000 | 3,870 |
| 1995-03-29 | 396 | 396 | 387 | 396 | 520,000 | 3,960 |
| 1995-03-28 | 387 | 397 | 384 | 396 | 408,000 | 3,960 |
| 1995-03-27 | 384 | 396 | 380 | 390 | 848,000 | 3,900 |
| 1995-03-24 | 370 | 374 | 365 | 370 | 1,032,000 | 3,700 |
| 1995-03-23 | 378 | 380 | 370 | 370 | 531,000 | 3,700 |
| 1995-03-22 | 381 | 383 | 377 | 377 | 701,000 | 3,770 |
| 1995-03-20 | 380 | 383 | 378 | 383 | 1,279,000 | 3,830 |
| 1995-03-17 | 382 | 384 | 370 | 375 | 1,254,000 | 3,750 |
| 1995-03-16 | 384 | 384 | 375 | 380 | 427,000 | 3,800 |
| 1995-03-15 | 384 | 394 | 383 | 394 | 604,000 | 3,940 |
| 1995-03-14 | 388 | 389 | 380 | 389 | 421,000 | 3,890 |
| 1995-03-13 | 387 | 390 | 374 | 390 | 805,000 | 3,900 |
| 1995-03-10 | 393 | 395 | 380 | 386 | 3,015,000 | 3,860 |
| 1995-03-09 | 391 | 398 | 388 | 398 | 839,000 | 3,980 |
| 1995-03-08 | 395 | 395 | 385 | 388 | 848,000 | 3,880 |
| 1995-03-07 | 396 | 401 | 396 | 400 | 789,000 | 4,000 |
| 1995-03-06 | 393 | 399 | 390 | 395 | 502,000 | 3,950 |
| 1995-03-03 | 382 | 392 | 380 | 390 | 725,000 | 3,900 |
| 1995-03-02 | 386 | 404 | 381 | 400 | 607,000 | 4,000 |
| 1995-03-01 | 374 | 378 | 370 | 371 | 788,000 | 3,710 |
| 1995-02-28 | 382 | 389 | 370 | 371 | 788,000 | 3,710 |
| 1995-02-27 | 380 | 387 | 370 | 377 | 799,000 | 3,770 |
| 1995-02-24 | 402 | 402 | 390 | 390 | 491,000 | 3,900 |
| 1995-02-23 | 401 | 403 | 393 | 400 | 345,000 | 4,000 |
| 1995-02-22 | 405 | 412 | 403 | 403 | 326,000 | 4,030 |
| 1995-02-21 | 407 | 418 | 405 | 406 | 547,000 | 4,060 |
| 1995-02-20 | 418 | 418 | 406 | 406 | 622,000 | 4,060 |
| 1995-02-17 | 390 | 405 | 388 | 404 | 1,020,000 | 4,040 |
| 1995-02-16 | 392 | 399 | 390 | 390 | 863,000 | 3,900 |
| 1995-02-15 | 395 | 400 | 388 | 393 | 1,125,000 | 3,930 |
| 1995-02-14 | 406 | 406 | 395 | 400 | 1,099,000 | 4,000 |
| 1995-02-13 | 411 | 417 | 405 | 416 | 263,000 | 4,160 |
| 1995-02-10 | 400 | 410 | 399 | 410 | 606,000 | 4,100 |
| 1995-02-09 | 405 | 408 | 398 | 401 | 638,000 | 4,010 |
| 1995-02-08 | 416 | 416 | 400 | 409 | 661,000 | 4,090 |
| 1995-02-07 | 425 | 425 | 416 | 418 | 324,000 | 4,180 |
| 1995-02-06 | 425 | 433 | 425 | 430 | 220,000 | 4,300 |
| 1995-02-03 | 423 | 432 | 423 | 425 | 508,000 | 4,250 |
| 1995-02-02 | 432 | 435 | 417 | 423 | 546,000 | 4,230 |
| 1995-02-01 | 434 | 457 | 434 | 440 | 1,110,000 | 4,400 |
| 1995-01-31 | 428 | 440 | 426 | 439 | 984,000 | 4,390 |
| 1995-01-30 | 417 | 425 | 417 | 421 | 802,000 | 4,210 |
| 1995-01-27 | 414 | 420 | 408 | 414 | 725,000 | 4,140 |
| 1995-01-26 | 415 | 417 | 408 | 410 | 636,000 | 4,100 |
| 1995-01-25 | 400 | 410 | 400 | 405 | 1,517,000 | 4,050 |
| 1995-01-24 | 402 | 405 | 390 | 395 | 1,700,000 | 3,950 |
| 1995-01-23 | 427 | 428 | 404 | 407 | 1,176,000 | 4,070 |
| 1995-01-20 | 429 | 429 | 420 | 425 | 663,000 | 4,250 |
| 1995-01-19 | 432 | 433 | 425 | 426 | 607,000 | 4,260 |
| 1995-01-18 | 437 | 439 | 432 | 433 | 750,000 | 4,330 |
| 1995-01-17 | 441 | 444 | 438 | 439 | 398,000 | 4,390 |
| 1995-01-13 | 446 | 446 | 440 | 446 | 1,252,000 | 4,460 |
| 1995-01-12 | 447 | 447 | 443 | 445 | 596,000 | 4,450 |
| 1995-01-11 | 446 | 448 | 444 | 447 | 337,000 | 4,470 |
| 1995-01-10 | 445 | 450 | 445 | 449 | 1,471,000 | 4,490 |
| 1995-01-09 | 447 | 448 | 441 | 441 | 583,000 | 4,410 |
| 1995-01-06 | 446 | 449 | 446 | 447 | 514,000 | 4,470 |
| 1995-01-05 | 455 | 457 | 444 | 446 | 203,000 | 4,460 |
| 1995-01-04 | 457 | 457 | 454 | 454 | 62,000 | 4,540 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
