7013 (株)IHI の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 505 | 520 | 500 | 515 | 299,000 | 5,150 |
| 1996-12-27 | 500 | 503 | 495 | 500 | 770,000 | 5,000 |
| 1996-12-26 | 509 | 509 | 492 | 495 | 1,114,000 | 4,950 |
| 1996-12-25 | 500 | 509 | 500 | 509 | 626,000 | 5,090 |
| 1996-12-24 | 510 | 510 | 503 | 505 | 1,579,000 | 5,050 |
| 1996-12-20 | 497 | 508 | 496 | 500 | 1,743,000 | 5,000 |
| 1996-12-19 | 508 | 508 | 491 | 491 | 1,397,000 | 4,910 |
| 1996-12-18 | 515 | 515 | 510 | 512 | 472,000 | 5,120 |
| 1996-12-17 | 514 | 515 | 508 | 515 | 1,156,000 | 5,150 |
| 1996-12-16 | 529 | 529 | 517 | 519 | 456,000 | 5,190 |
| 1996-12-13 | 527 | 527 | 514 | 522 | 2,899,000 | 5,220 |
| 1996-12-12 | 518 | 520 | 514 | 518 | 793,000 | 5,180 |
| 1996-12-11 | 515 | 522 | 514 | 515 | 1,136,000 | 5,150 |
| 1996-12-10 | 520 | 523 | 518 | 521 | 1,155,000 | 5,210 |
| 1996-12-09 | 520 | 526 | 518 | 520 | 1,153,000 | 5,200 |
| 1996-12-06 | 532 | 534 | 513 | 513 | 1,728,000 | 5,130 |
| 1996-12-05 | 526 | 533 | 526 | 531 | 854,000 | 5,310 |
| 1996-12-04 | 530 | 530 | 520 | 526 | 986,000 | 5,260 |
| 1996-12-03 | 525 | 527 | 519 | 527 | 566,000 | 5,270 |
| 1996-12-02 | 536 | 536 | 512 | 515 | 1,120,000 | 5,150 |
| 1996-11-29 | 528 | 535 | 528 | 530 | 459,000 | 5,300 |
| 1996-11-28 | 531 | 535 | 530 | 532 | 630,000 | 5,320 |
| 1996-11-27 | 536 | 542 | 534 | 541 | 764,000 | 5,410 |
| 1996-11-26 | 543 | 544 | 534 | 535 | 2,222,000 | 5,350 |
| 1996-11-25 | 540 | 540 | 534 | 539 | 855,000 | 5,390 |
| 1996-11-22 | 536 | 537 | 528 | 537 | 1,393,000 | 5,370 |
| 1996-11-21 | 540 | 541 | 534 | 537 | 2,111,000 | 5,370 |
| 1996-11-20 | 540 | 541 | 538 | 540 | 764,000 | 5,400 |
| 1996-11-19 | 538 | 541 | 535 | 540 | 823,000 | 5,400 |
| 1996-11-18 | 540 | 542 | 535 | 538 | 447,000 | 5,380 |
| 1996-11-15 | 541 | 545 | 540 | 540 | 812,000 | 5,400 |
| 1996-11-14 | 542 | 543 | 540 | 540 | 628,000 | 5,400 |
| 1996-11-13 | 545 | 546 | 540 | 541 | 1,034,000 | 5,410 |
| 1996-11-12 | 543 | 545 | 540 | 545 | 501,000 | 5,450 |
| 1996-11-11 | 544 | 545 | 539 | 542 | 1,282,000 | 5,420 |
| 1996-11-08 | 535 | 544 | 533 | 544 | 1,389,000 | 5,440 |
| 1996-11-07 | 540 | 543 | 535 | 535 | 971,000 | 5,350 |
| 1996-11-06 | 537 | 543 | 534 | 540 | 1,134,000 | 5,400 |
| 1996-11-05 | 530 | 537 | 528 | 537 | 1,897,000 | 5,370 |
| 1996-11-01 | 534 | 534 | 525 | 530 | 1,582,000 | 5,300 |
| 1996-10-31 | 537 | 537 | 525 | 525 | 755,000 | 5,250 |
| 1996-10-30 | 534 | 535 | 527 | 530 | 925,000 | 5,300 |
| 1996-10-29 | 535 | 539 | 520 | 520 | 1,142,000 | 5,200 |
| 1996-10-28 | 523 | 537 | 523 | 535 | 1,996,000 | 5,350 |
| 1996-10-25 | 528 | 533 | 518 | 524 | 1,515,000 | 5,240 |
| 1996-10-24 | 535 | 538 | 532 | 535 | 644,000 | 5,350 |
| 1996-10-23 | 532 | 536 | 526 | 536 | 952,000 | 5,360 |
| 1996-10-22 | 536 | 540 | 532 | 537 | 949,000 | 5,370 |
| 1996-10-21 | 545 | 550 | 538 | 538 | 2,334,000 | 5,380 |
| 1996-10-18 | 537 | 545 | 536 | 542 | 1,670,000 | 5,420 |
| 1996-10-17 | 528 | 539 | 526 | 537 | 761,000 | 5,370 |
| 1996-10-16 | 529 | 530 | 523 | 525 | 809,000 | 5,250 |
| 1996-10-15 | 524 | 530 | 524 | 529 | 1,337,000 | 5,290 |
| 1996-10-14 | 521 | 521 | 517 | 519 | 309,000 | 5,190 |
| 1996-10-11 | 521 | 521 | 517 | 517 | 819,000 | 5,170 |
| 1996-10-09 | 515 | 522 | 510 | 517 | 490,000 | 5,170 |
| 1996-10-08 | 524 | 525 | 521 | 523 | 489,000 | 5,230 |
| 1996-10-07 | 520 | 527 | 518 | 526 | 1,089,000 | 5,260 |
| 1996-10-04 | 532 | 532 | 527 | 528 | 437,000 | 5,280 |
| 1996-10-03 | 539 | 539 | 530 | 534 | 918,000 | 5,340 |
| 1996-10-02 | 539 | 539 | 534 | 537 | 521,000 | 5,370 |
| 1996-10-01 | 536 | 542 | 536 | 539 | 1,061,000 | 5,390 |
| 1996-09-30 | 540 | 545 | 539 | 539 | 1,696,000 | 5,390 |
| 1996-09-27 | 537 | 544 | 535 | 542 | 2,127,000 | 5,420 |
| 1996-09-26 | 528 | 541 | 528 | 537 | 2,094,000 | 5,370 |
| 1996-09-25 | 527 | 537 | 527 | 535 | 1,044,000 | 5,350 |
| 1996-09-24 | 533 | 541 | 526 | 540 | 1,267,000 | 5,400 |
| 1996-09-20 | 537 | 541 | 530 | 535 | 1,772,000 | 5,350 |
| 1996-09-19 | 535 | 541 | 534 | 537 | 1,639,000 | 5,370 |
| 1996-09-18 | 538 | 541 | 537 | 539 | 2,722,000 | 5,390 |
| 1996-09-17 | 530 | 546 | 529 | 540 | 2,875,000 | 5,400 |
| 1996-09-13 | 517 | 524 | 517 | 520 | 2,464,000 | 5,200 |
| 1996-09-12 | 512 | 521 | 512 | 518 | 1,058,000 | 5,180 |
| 1996-09-11 | 515 | 518 | 515 | 517 | 1,224,000 | 5,170 |
| 1996-09-10 | 516 | 520 | 512 | 519 | 986,000 | 5,190 |
| 1996-09-09 | 510 | 514 | 506 | 506 | 521,000 | 5,060 |
| 1996-09-06 | 515 | 516 | 510 | 510 | 2,853,000 | 5,100 |
| 1996-09-05 | 506 | 517 | 506 | 515 | 2,754,000 | 5,150 |
| 1996-09-04 | 502 | 508 | 502 | 507 | 1,568,000 | 5,070 |
| 1996-09-03 | 508 | 510 | 503 | 506 | 3,489,000 | 5,060 |
| 1996-09-02 | 496 | 510 | 496 | 510 | 1,022,000 | 5,100 |
| 1996-08-30 | 504 | 505 | 498 | 500 | 1,863,000 | 5,000 |
| 1996-08-29 | 511 | 514 | 505 | 509 | 1,318,000 | 5,090 |
| 1996-08-28 | 510 | 519 | 510 | 515 | 1,228,000 | 5,150 |
| 1996-08-27 | 512 | 518 | 512 | 513 | 856,000 | 5,130 |
| 1996-08-26 | 523 | 523 | 512 | 513 | 1,540,000 | 5,130 |
| 1996-08-23 | 532 | 534 | 523 | 523 | 2,778,000 | 5,230 |
| 1996-08-22 | 534 | 540 | 533 | 535 | 2,812,000 | 5,350 |
| 1996-08-21 | 536 | 539 | 529 | 534 | 3,458,000 | 5,340 |
| 1996-08-20 | 530 | 537 | 526 | 537 | 3,290,000 | 5,370 |
| 1996-08-19 | 521 | 530 | 519 | 523 | 2,150,000 | 5,230 |
| 1996-08-16 | 513 | 519 | 513 | 518 | 2,120,000 | 5,180 |
| 1996-08-15 | 520 | 523 | 517 | 519 | 1,920,000 | 5,190 |
| 1996-08-14 | 525 | 525 | 520 | 522 | 1,030,000 | 5,220 |
| 1996-08-13 | 524 | 527 | 519 | 527 | 1,892,000 | 5,270 |
| 1996-08-12 | 512 | 526 | 512 | 525 | 557,000 | 5,250 |
| 1996-08-09 | 516 | 519 | 512 | 513 | 1,658,000 | 5,130 |
| 1996-08-08 | 522 | 525 | 520 | 523 | 1,499,000 | 5,230 |
| 1996-08-07 | 530 | 531 | 518 | 520 | 786,000 | 5,200 |
| 1996-08-06 | 528 | 530 | 520 | 530 | 1,126,000 | 5,300 |
| 1996-08-05 | 533 | 543 | 532 | 537 | 3,796,000 | 5,370 |
| 1996-08-02 | 527 | 534 | 523 | 523 | 2,791,000 | 5,230 |
| 1996-08-01 | 518 | 522 | 515 | 517 | 1,791,000 | 5,170 |
| 1996-07-31 | 524 | 528 | 520 | 523 | 1,867,000 | 5,230 |
| 1996-07-30 | 521 | 530 | 519 | 525 | 3,169,000 | 5,250 |
| 1996-07-29 | 521 | 524 | 511 | 511 | 1,166,000 | 5,110 |
| 1996-07-26 | 529 | 529 | 516 | 521 | 1,711,000 | 5,210 |
| 1996-07-25 | 511 | 522 | 508 | 522 | 1,589,000 | 5,220 |
| 1996-07-24 | 506 | 509 | 501 | 501 | 870,000 | 5,010 |
| 1996-07-23 | 501 | 508 | 501 | 506 | 1,046,000 | 5,060 |
| 1996-07-22 | 525 | 525 | 505 | 507 | 1,337,000 | 5,070 |
| 1996-07-19 | 517 | 523 | 516 | 520 | 966,000 | 5,200 |
| 1996-07-18 | 504 | 510 | 502 | 507 | 775,000 | 5,070 |
| 1996-07-17 | 510 | 512 | 501 | 504 | 832,000 | 5,040 |
| 1996-07-16 | 511 | 512 | 507 | 511 | 1,711,000 | 5,110 |
| 1996-07-15 | 520 | 520 | 515 | 519 | 1,297,000 | 5,190 |
| 1996-07-12 | 516 | 523 | 516 | 520 | 1,248,000 | 5,200 |
| 1996-07-11 | 518 | 523 | 518 | 523 | 1,770,000 | 5,230 |
| 1996-07-10 | 526 | 527 | 518 | 518 | 1,571,000 | 5,180 |
| 1996-07-09 | 524 | 528 | 524 | 526 | 926,000 | 5,260 |
| 1996-07-08 | 524 | 529 | 520 | 528 | 1,336,000 | 5,280 |
| 1996-07-05 | 524 | 535 | 524 | 532 | 1,661,000 | 5,320 |
| 1996-07-04 | 531 | 531 | 524 | 524 | 1,572,000 | 5,240 |
| 1996-07-03 | 530 | 536 | 530 | 535 | 2,448,000 | 5,350 |
| 1996-07-02 | 536 | 538 | 533 | 535 | 2,176,000 | 5,350 |
| 1996-07-01 | 538 | 545 | 538 | 540 | 3,186,000 | 5,400 |
| 1996-06-28 | 535 | 538 | 531 | 535 | 2,976,000 | 5,350 |
| 1996-06-27 | 527 | 543 | 527 | 538 | 6,989,000 | 5,380 |
| 1996-06-26 | 521 | 530 | 521 | 524 | 2,969,000 | 5,240 |
| 1996-06-25 | 531 | 531 | 520 | 521 | 2,348,000 | 5,210 |
| 1996-06-24 | 532 | 535 | 528 | 528 | 5,967,000 | 5,280 |
| 1996-06-21 | 519 | 525 | 519 | 522 | 4,457,000 | 5,220 |
| 1996-06-20 | 508 | 517 | 508 | 517 | 2,493,000 | 5,170 |
| 1996-06-19 | 506 | 510 | 501 | 507 | 1,419,000 | 5,070 |
| 1996-06-18 | 507 | 509 | 506 | 506 | 758,000 | 5,060 |
| 1996-06-17 | 510 | 514 | 503 | 503 | 1,343,000 | 5,030 |
| 1996-06-14 | 505 | 508 | 498 | 503 | 3,400,000 | 5,030 |
| 1996-06-13 | 503 | 508 | 501 | 504 | 1,794,000 | 5,040 |
| 1996-06-12 | 494 | 502 | 494 | 501 | 1,272,000 | 5,010 |
| 1996-06-11 | 490 | 495 | 488 | 489 | 433,000 | 4,890 |
| 1996-06-10 | 492 | 495 | 491 | 495 | 548,000 | 4,950 |
| 1996-06-07 | 493 | 495 | 492 | 492 | 628,000 | 4,920 |
| 1996-06-06 | 499 | 501 | 494 | 494 | 814,000 | 4,940 |
| 1996-06-05 | 505 | 505 | 499 | 499 | 1,032,000 | 4,990 |
| 1996-06-04 | 500 | 504 | 498 | 501 | 400,000 | 5,010 |
| 1996-06-03 | 501 | 503 | 496 | 496 | 977,000 | 4,960 |
| 1996-05-31 | 496 | 504 | 494 | 496 | 2,286,000 | 4,960 |
| 1996-05-30 | 493 | 498 | 492 | 496 | 458,000 | 4,960 |
| 1996-05-29 | 495 | 499 | 490 | 493 | 1,245,000 | 4,930 |
| 1996-05-28 | 500 | 502 | 495 | 500 | 1,953,000 | 5,000 |
| 1996-05-27 | 506 | 508 | 502 | 503 | 825,000 | 5,030 |
| 1996-05-24 | 500 | 505 | 499 | 505 | 828,000 | 5,050 |
| 1996-05-23 | 513 | 515 | 495 | 495 | 1,251,000 | 4,950 |
| 1996-05-22 | 503 | 514 | 503 | 513 | 1,896,000 | 5,130 |
| 1996-05-21 | 502 | 504 | 496 | 503 | 1,455,000 | 5,030 |
| 1996-05-20 | 511 | 511 | 499 | 499 | 1,025,000 | 4,990 |
| 1996-05-17 | 505 | 509 | 501 | 501 | 2,127,000 | 5,010 |
| 1996-05-16 | 509 | 514 | 504 | 504 | 1,001,000 | 5,040 |
| 1996-05-15 | 502 | 514 | 502 | 504 | 1,321,000 | 5,040 |
| 1996-05-14 | 506 | 507 | 496 | 500 | 1,561,000 | 5,000 |
| 1996-05-13 | 506 | 510 | 505 | 505 | 1,378,000 | 5,050 |
| 1996-05-10 | 497 | 505 | 495 | 505 | 1,340,000 | 5,050 |
| 1996-05-09 | 504 | 508 | 498 | 500 | 2,092,000 | 5,000 |
| 1996-05-08 | 498 | 505 | 497 | 503 | 1,260,000 | 5,030 |
| 1996-05-07 | 500 | 500 | 492 | 498 | 1,690,000 | 4,980 |
| 1996-05-02 | 512 | 514 | 495 | 496 | 1,224,000 | 4,960 |
| 1996-05-01 | 520 | 520 | 512 | 512 | 1,384,000 | 5,120 |
| 1996-04-30 | 521 | 526 | 517 | 520 | 1,841,000 | 5,200 |
| 1996-04-26 | 525 | 525 | 521 | 524 | 2,334,000 | 5,240 |
| 1996-04-25 | 520 | 528 | 518 | 525 | 4,400,000 | 5,250 |
| 1996-04-24 | 514 | 519 | 513 | 518 | 3,045,000 | 5,180 |
| 1996-04-23 | 511 | 519 | 510 | 517 | 2,408,000 | 5,170 |
| 1996-04-22 | 504 | 512 | 502 | 509 | 1,577,000 | 5,090 |
| 1996-04-19 | 508 | 510 | 495 | 499 | 2,988,000 | 4,990 |
| 1996-04-18 | 511 | 512 | 507 | 508 | 1,394,000 | 5,080 |
| 1996-04-17 | 511 | 515 | 510 | 514 | 1,068,000 | 5,140 |
| 1996-04-16 | 519 | 521 | 509 | 510 | 2,390,000 | 5,100 |
| 1996-04-15 | 521 | 525 | 515 | 517 | 2,347,000 | 5,170 |
| 1996-04-12 | 524 | 526 | 518 | 522 | 4,928,000 | 5,220 |
| 1996-04-11 | 516 | 526 | 513 | 523 | 7,837,000 | 5,230 |
| 1996-04-10 | 508 | 525 | 505 | 516 | 3,677,000 | 5,160 |
| 1996-04-09 | 507 | 510 | 502 | 502 | 1,774,000 | 5,020 |
| 1996-04-08 | 506 | 506 | 492 | 496 | 1,457,000 | 4,960 |
| 1996-04-05 | 501 | 509 | 500 | 509 | 4,905,000 | 5,090 |
| 1996-04-04 | 502 | 503 | 498 | 499 | 2,148,000 | 4,990 |
| 1996-04-03 | 504 | 506 | 497 | 499 | 4,696,000 | 4,990 |
| 1996-04-02 | 503 | 503 | 498 | 501 | 2,832,000 | 5,010 |
| 1996-04-01 | 505 | 508 | 498 | 499 | 3,563,000 | 4,990 |
| 1996-03-29 | 500 | 503 | 497 | 500 | 2,294,000 | 5,000 |
| 1996-03-28 | 494 | 503 | 494 | 497 | 3,978,000 | 4,970 |
| 1996-03-27 | 488 | 494 | 483 | 490 | 1,920,000 | 4,900 |
| 1996-03-26 | 485 | 493 | 482 | 483 | 2,221,000 | 4,830 |
| 1996-03-25 | 483 | 485 | 480 | 482 | 1,329,000 | 4,820 |
| 1996-03-22 | 469 | 472 | 466 | 470 | 1,609,000 | 4,700 |
| 1996-03-21 | 463 | 469 | 462 | 468 | 3,399,000 | 4,680 |
| 1996-03-19 | 465 | 467 | 457 | 460 | 2,970,000 | 4,600 |
| 1996-03-18 | 468 | 470 | 465 | 470 | 1,477,000 | 4,700 |
| 1996-03-15 | 452 | 469 | 452 | 467 | 1,228,000 | 4,670 |
| 1996-03-14 | 442 | 449 | 442 | 449 | 909,000 | 4,490 |
| 1996-03-13 | 447 | 447 | 442 | 444 | 1,266,000 | 4,440 |
| 1996-03-12 | 445 | 447 | 442 | 444 | 1,236,000 | 4,440 |
| 1996-03-11 | 442 | 444 | 440 | 440 | 1,288,000 | 4,400 |
| 1996-03-08 | 440 | 447 | 438 | 447 | 6,304,000 | 4,470 |
| 1996-03-07 | 446 | 449 | 444 | 445 | 811,000 | 4,450 |
| 1996-03-06 | 445 | 455 | 440 | 455 | 2,184,000 | 4,550 |
| 1996-03-05 | 449 | 452 | 443 | 445 | 1,045,000 | 4,450 |
| 1996-03-04 | 455 | 455 | 443 | 449 | 1,031,000 | 4,490 |
| 1996-03-01 | 455 | 456 | 445 | 455 | 753,000 | 4,550 |
| 1996-02-29 | 455 | 456 | 452 | 455 | 1,333,000 | 4,550 |
| 1996-02-28 | 457 | 460 | 455 | 455 | 626,000 | 4,550 |
| 1996-02-27 | 459 | 462 | 452 | 452 | 1,083,000 | 4,520 |
| 1996-02-26 | 466 | 470 | 465 | 469 | 1,144,000 | 4,690 |
| 1996-02-23 | 475 | 476 | 466 | 466 | 432,000 | 4,660 |
| 1996-02-22 | 469 | 475 | 466 | 475 | 1,537,000 | 4,750 |
| 1996-02-21 | 470 | 470 | 463 | 464 | 1,014,000 | 4,640 |
| 1996-02-20 | 474 | 474 | 465 | 469 | 1,562,000 | 4,690 |
| 1996-02-19 | 476 | 478 | 474 | 474 | 1,001,000 | 4,740 |
| 1996-02-16 | 482 | 482 | 477 | 480 | 1,200,000 | 4,800 |
| 1996-02-15 | 490 | 490 | 481 | 483 | 2,083,000 | 4,830 |
| 1996-02-14 | 485 | 490 | 483 | 490 | 2,583,000 | 4,900 |
| 1996-02-13 | 481 | 484 | 477 | 483 | 1,743,000 | 4,830 |
| 1996-02-09 | 482 | 485 | 478 | 481 | 4,036,000 | 4,810 |
| 1996-02-08 | 482 | 487 | 478 | 483 | 6,817,000 | 4,830 |
| 1996-02-07 | 473 | 484 | 473 | 482 | 1,514,000 | 4,820 |
| 1996-02-06 | 468 | 471 | 467 | 468 | 1,374,000 | 4,680 |
| 1996-02-05 | 485 | 485 | 470 | 470 | 2,310,000 | 4,700 |
| 1996-02-02 | 479 | 492 | 477 | 486 | 8,373,000 | 4,860 |
| 1996-02-01 | 459 | 473 | 458 | 461 | 7,284,000 | 4,610 |
| 1996-01-31 | 455 | 460 | 455 | 455 | 7,740,000 | 4,550 |
| 1996-01-30 | 450 | 454 | 449 | 449 | 1,703,000 | 4,490 |
| 1996-01-29 | 450 | 453 | 448 | 450 | 904,000 | 4,500 |
| 1996-01-26 | 450 | 453 | 448 | 448 | 1,849,000 | 4,480 |
| 1996-01-25 | 443 | 452 | 443 | 450 | 3,602,000 | 4,500 |
| 1996-01-24 | 439 | 443 | 436 | 443 | 1,057,000 | 4,430 |
| 1996-01-23 | 447 | 447 | 435 | 438 | 1,884,000 | 4,380 |
| 1996-01-22 | 444 | 445 | 435 | 443 | 1,435,000 | 4,430 |
| 1996-01-19 | 435 | 444 | 434 | 443 | 1,803,000 | 4,430 |
| 1996-01-18 | 438 | 438 | 430 | 435 | 1,388,000 | 4,350 |
| 1996-01-17 | 438 | 439 | 436 | 439 | 946,000 | 4,390 |
| 1996-01-16 | 438 | 440 | 436 | 436 | 626,000 | 4,360 |
| 1996-01-12 | 440 | 441 | 436 | 438 | 1,245,000 | 4,380 |
| 1996-01-11 | 442 | 442 | 436 | 441 | 290,000 | 4,410 |
| 1996-01-10 | 445 | 447 | 441 | 442 | 1,595,000 | 4,420 |
| 1996-01-09 | 450 | 450 | 440 | 441 | 674,000 | 4,410 |
| 1996-01-08 | 450 | 450 | 447 | 450 | 1,155,000 | 4,500 |
| 1996-01-05 | 448 | 450 | 444 | 450 | 1,487,000 | 4,500 |
| 1996-01-04 | 445 | 450 | 441 | 448 | 1,399,000 | 4,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
