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
1996-12-30505520500515299,0005,150
1996-12-27500503495500770,0005,000
1996-12-265095094924951,114,0004,950
1996-12-25500509500509626,0005,090
1996-12-245105105035051,579,0005,050
1996-12-204975084965001,743,0005,000
1996-12-195085084914911,397,0004,910
1996-12-18515515510512472,0005,120
1996-12-175145155085151,156,0005,150
1996-12-16529529517519456,0005,190
1996-12-135275275145222,899,0005,220
1996-12-12518520514518793,0005,180
1996-12-115155225145151,136,0005,150
1996-12-105205235185211,155,0005,210
1996-12-095205265185201,153,0005,200
1996-12-065325345135131,728,0005,130
1996-12-05526533526531854,0005,310
1996-12-04530530520526986,0005,260
1996-12-03525527519527566,0005,270
1996-12-025365365125151,120,0005,150
1996-11-29528535528530459,0005,300
1996-11-28531535530532630,0005,320
1996-11-27536542534541764,0005,410
1996-11-265435445345352,222,0005,350
1996-11-25540540534539855,0005,390
1996-11-225365375285371,393,0005,370
1996-11-215405415345372,111,0005,370
1996-11-20540541538540764,0005,400
1996-11-19538541535540823,0005,400
1996-11-18540542535538447,0005,380
1996-11-15541545540540812,0005,400
1996-11-14542543540540628,0005,400
1996-11-135455465405411,034,0005,410
1996-11-12543545540545501,0005,450
1996-11-115445455395421,282,0005,420
1996-11-085355445335441,389,0005,440
1996-11-07540543535535971,0005,350
1996-11-065375435345401,134,0005,400
1996-11-055305375285371,897,0005,370
1996-11-015345345255301,582,0005,300
1996-10-31537537525525755,0005,250
1996-10-30534535527530925,0005,300
1996-10-295355395205201,142,0005,200
1996-10-285235375235351,996,0005,350
1996-10-255285335185241,515,0005,240
1996-10-24535538532535644,0005,350
1996-10-23532536526536952,0005,360
1996-10-22536540532537949,0005,370
1996-10-215455505385382,334,0005,380
1996-10-185375455365421,670,0005,420
1996-10-17528539526537761,0005,370
1996-10-16529530523525809,0005,250
1996-10-155245305245291,337,0005,290
1996-10-14521521517519309,0005,190
1996-10-11521521517517819,0005,170
1996-10-09515522510517490,0005,170
1996-10-08524525521523489,0005,230
1996-10-075205275185261,089,0005,260
1996-10-04532532527528437,0005,280
1996-10-03539539530534918,0005,340
1996-10-02539539534537521,0005,370
1996-10-015365425365391,061,0005,390
1996-09-305405455395391,696,0005,390
1996-09-275375445355422,127,0005,420
1996-09-265285415285372,094,0005,370
1996-09-255275375275351,044,0005,350
1996-09-245335415265401,267,0005,400
1996-09-205375415305351,772,0005,350
1996-09-195355415345371,639,0005,370
1996-09-185385415375392,722,0005,390
1996-09-175305465295402,875,0005,400
1996-09-135175245175202,464,0005,200
1996-09-125125215125181,058,0005,180
1996-09-115155185155171,224,0005,170
1996-09-10516520512519986,0005,190
1996-09-09510514506506521,0005,060
1996-09-065155165105102,853,0005,100
1996-09-055065175065152,754,0005,150
1996-09-045025085025071,568,0005,070
1996-09-035085105035063,489,0005,060
1996-09-024965104965101,022,0005,100
1996-08-305045054985001,863,0005,000
1996-08-295115145055091,318,0005,090
1996-08-285105195105151,228,0005,150
1996-08-27512518512513856,0005,130
1996-08-265235235125131,540,0005,130
1996-08-235325345235232,778,0005,230
1996-08-225345405335352,812,0005,350
1996-08-215365395295343,458,0005,340
1996-08-205305375265373,290,0005,370
1996-08-195215305195232,150,0005,230
1996-08-165135195135182,120,0005,180
1996-08-155205235175191,920,0005,190
1996-08-145255255205221,030,0005,220
1996-08-135245275195271,892,0005,270
1996-08-12512526512525557,0005,250
1996-08-095165195125131,658,0005,130
1996-08-085225255205231,499,0005,230
1996-08-07530531518520786,0005,200
1996-08-065285305205301,126,0005,300
1996-08-055335435325373,796,0005,370
1996-08-025275345235232,791,0005,230
1996-08-015185225155171,791,0005,170
1996-07-315245285205231,867,0005,230
1996-07-305215305195253,169,0005,250
1996-07-295215245115111,166,0005,110
1996-07-265295295165211,711,0005,210
1996-07-255115225085221,589,0005,220
1996-07-24506509501501870,0005,010
1996-07-235015085015061,046,0005,060
1996-07-225255255055071,337,0005,070
1996-07-19517523516520966,0005,200
1996-07-18504510502507775,0005,070
1996-07-17510512501504832,0005,040
1996-07-165115125075111,711,0005,110
1996-07-155205205155191,297,0005,190
1996-07-125165235165201,248,0005,200
1996-07-115185235185231,770,0005,230
1996-07-105265275185181,571,0005,180
1996-07-09524528524526926,0005,260
1996-07-085245295205281,336,0005,280
1996-07-055245355245321,661,0005,320
1996-07-045315315245241,572,0005,240
1996-07-035305365305352,448,0005,350
1996-07-025365385335352,176,0005,350
1996-07-015385455385403,186,0005,400
1996-06-285355385315352,976,0005,350
1996-06-275275435275386,989,0005,380
1996-06-265215305215242,969,0005,240
1996-06-255315315205212,348,0005,210
1996-06-245325355285285,967,0005,280
1996-06-215195255195224,457,0005,220
1996-06-205085175085172,493,0005,170
1996-06-195065105015071,419,0005,070
1996-06-18507509506506758,0005,060
1996-06-175105145035031,343,0005,030
1996-06-145055084985033,400,0005,030
1996-06-135035085015041,794,0005,040
1996-06-124945024945011,272,0005,010
1996-06-11490495488489433,0004,890
1996-06-10492495491495548,0004,950
1996-06-07493495492492628,0004,920
1996-06-06499501494494814,0004,940
1996-06-055055054994991,032,0004,990
1996-06-04500504498501400,0005,010
1996-06-03501503496496977,0004,960
1996-05-314965044944962,286,0004,960
1996-05-30493498492496458,0004,960
1996-05-294954994904931,245,0004,930
1996-05-285005024955001,953,0005,000
1996-05-27506508502503825,0005,030
1996-05-24500505499505828,0005,050
1996-05-235135154954951,251,0004,950
1996-05-225035145035131,896,0005,130
1996-05-215025044965031,455,0005,030
1996-05-205115114994991,025,0004,990
1996-05-175055095015012,127,0005,010
1996-05-165095145045041,001,0005,040
1996-05-155025145025041,321,0005,040
1996-05-145065074965001,561,0005,000
1996-05-135065105055051,378,0005,050
1996-05-104975054955051,340,0005,050
1996-05-095045084985002,092,0005,000
1996-05-084985054975031,260,0005,030
1996-05-075005004924981,690,0004,980
1996-05-025125144954961,224,0004,960
1996-05-015205205125121,384,0005,120
1996-04-305215265175201,841,0005,200
1996-04-265255255215242,334,0005,240
1996-04-255205285185254,400,0005,250
1996-04-245145195135183,045,0005,180
1996-04-235115195105172,408,0005,170
1996-04-225045125025091,577,0005,090
1996-04-195085104954992,988,0004,990
1996-04-185115125075081,394,0005,080
1996-04-175115155105141,068,0005,140
1996-04-165195215095102,390,0005,100
1996-04-155215255155172,347,0005,170
1996-04-125245265185224,928,0005,220
1996-04-115165265135237,837,0005,230
1996-04-105085255055163,677,0005,160
1996-04-095075105025021,774,0005,020
1996-04-085065064924961,457,0004,960
1996-04-055015095005094,905,0005,090
1996-04-045025034984992,148,0004,990
1996-04-035045064974994,696,0004,990
1996-04-025035034985012,832,0005,010
1996-04-015055084984993,563,0004,990
1996-03-295005034975002,294,0005,000
1996-03-284945034944973,978,0004,970
1996-03-274884944834901,920,0004,900
1996-03-264854934824832,221,0004,830
1996-03-254834854804821,329,0004,820
1996-03-224694724664701,609,0004,700
1996-03-214634694624683,399,0004,680
1996-03-194654674574602,970,0004,600
1996-03-184684704654701,477,0004,700
1996-03-154524694524671,228,0004,670
1996-03-14442449442449909,0004,490
1996-03-134474474424441,266,0004,440
1996-03-124454474424441,236,0004,440
1996-03-114424444404401,288,0004,400
1996-03-084404474384476,304,0004,470
1996-03-07446449444445811,0004,450
1996-03-064454554404552,184,0004,550
1996-03-054494524434451,045,0004,450
1996-03-044554554434491,031,0004,490
1996-03-01455456445455753,0004,550
1996-02-294554564524551,333,0004,550
1996-02-28457460455455626,0004,550
1996-02-274594624524521,083,0004,520
1996-02-264664704654691,144,0004,690
1996-02-23475476466466432,0004,660
1996-02-224694754664751,537,0004,750
1996-02-214704704634641,014,0004,640
1996-02-204744744654691,562,0004,690
1996-02-194764784744741,001,0004,740
1996-02-164824824774801,200,0004,800
1996-02-154904904814832,083,0004,830
1996-02-144854904834902,583,0004,900
1996-02-134814844774831,743,0004,830
1996-02-094824854784814,036,0004,810
1996-02-084824874784836,817,0004,830
1996-02-074734844734821,514,0004,820
1996-02-064684714674681,374,0004,680
1996-02-054854854704702,310,0004,700
1996-02-024794924774868,373,0004,860
1996-02-014594734584617,284,0004,610
1996-01-314554604554557,740,0004,550
1996-01-304504544494491,703,0004,490
1996-01-29450453448450904,0004,500
1996-01-264504534484481,849,0004,480
1996-01-254434524434503,602,0004,500
1996-01-244394434364431,057,0004,430
1996-01-234474474354381,884,0004,380
1996-01-224444454354431,435,0004,430
1996-01-194354444344431,803,0004,430
1996-01-184384384304351,388,0004,350
1996-01-17438439436439946,0004,390
1996-01-16438440436436626,0004,360
1996-01-124404414364381,245,0004,380
1996-01-11442442436441290,0004,410
1996-01-104454474414421,595,0004,420
1996-01-09450450440441674,0004,410
1996-01-084504504474501,155,0004,500
1996-01-054484504444501,487,0004,500
1996-01-044454504414481,399,0004,480

分割・併合履歴 : [2017-09-27]1株→0.1株