7013 (株)IHI の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 194 | 195 | 192 | 195 | 360,000 | 1,950 |
| 1997-12-29 | 191 | 192 | 186 | 189 | 973,000 | 1,890 |
| 1997-12-26 | 198 | 198 | 191 | 191 | 1,045,000 | 1,910 |
| 1997-12-25 | 199 | 202 | 195 | 200 | 2,742,000 | 2,000 |
| 1997-12-24 | 203 | 203 | 195 | 200 | 1,443,000 | 2,000 |
| 1997-12-22 | 234 | 235 | 193 | 203 | 2,216,000 | 2,030 |
| 1997-12-19 | 225 | 235 | 217 | 235 | 2,414,000 | 2,350 |
| 1997-12-18 | 235 | 240 | 232 | 232 | 1,304,000 | 2,320 |
| 1997-12-17 | 231 | 250 | 230 | 245 | 1,129,000 | 2,450 |
| 1997-12-16 | 232 | 238 | 230 | 235 | 936,000 | 2,350 |
| 1997-12-15 | 216 | 233 | 215 | 230 | 1,336,000 | 2,300 |
| 1997-12-12 | 212 | 221 | 205 | 221 | 3,895,000 | 2,210 |
| 1997-12-11 | 240 | 241 | 231 | 235 | 1,859,000 | 2,350 |
| 1997-12-10 | 255 | 259 | 242 | 250 | 1,522,000 | 2,500 |
| 1997-12-09 | 258 | 260 | 255 | 258 | 1,097,000 | 2,580 |
| 1997-12-08 | 260 | 263 | 257 | 260 | 697,000 | 2,600 |
| 1997-12-05 | 265 | 270 | 261 | 263 | 461,000 | 2,630 |
| 1997-12-04 | 270 | 270 | 263 | 270 | 1,003,000 | 2,700 |
| 1997-12-03 | 281 | 281 | 270 | 270 | 618,000 | 2,700 |
| 1997-12-02 | 280 | 281 | 271 | 272 | 1,512,000 | 2,720 |
| 1997-12-01 | 261 | 287 | 261 | 278 | 773,000 | 2,780 |
| 1997-11-28 | 272 | 275 | 263 | 266 | 942,000 | 2,660 |
| 1997-11-27 | 271 | 280 | 271 | 279 | 644,000 | 2,790 |
| 1997-11-26 | 270 | 279 | 266 | 271 | 1,103,000 | 2,710 |
| 1997-11-25 | 254 | 270 | 254 | 265 | 1,407,000 | 2,650 |
| 1997-11-21 | 280 | 284 | 279 | 279 | 693,000 | 2,790 |
| 1997-11-20 | 280 | 287 | 272 | 277 | 954,000 | 2,770 |
| 1997-11-19 | 275 | 278 | 267 | 270 | 1,466,000 | 2,700 |
| 1997-11-18 | 283 | 290 | 280 | 283 | 2,324,000 | 2,830 |
| 1997-11-17 | 260 | 284 | 260 | 280 | 1,650,000 | 2,800 |
| 1997-11-14 | 260 | 264 | 256 | 260 | 2,106,000 | 2,600 |
| 1997-11-13 | 262 | 269 | 260 | 265 | 1,476,000 | 2,650 |
| 1997-11-12 | 262 | 266 | 257 | 262 | 3,129,000 | 2,620 |
| 1997-11-11 | 265 | 266 | 260 | 262 | 2,153,000 | 2,620 |
| 1997-11-10 | 252 | 263 | 252 | 260 | 1,403,000 | 2,600 |
| 1997-11-07 | 259 | 264 | 252 | 262 | 1,863,000 | 2,620 |
| 1997-11-06 | 267 | 271 | 263 | 266 | 1,220,000 | 2,660 |
| 1997-11-05 | 280 | 280 | 265 | 272 | 1,719,000 | 2,720 |
| 1997-11-04 | 271 | 280 | 271 | 277 | 1,408,000 | 2,770 |
| 1997-10-31 | 267 | 279 | 267 | 273 | 2,202,000 | 2,730 |
| 1997-10-30 | 286 | 286 | 270 | 277 | 627,000 | 2,770 |
| 1997-10-29 | 285 | 294 | 280 | 290 | 1,247,000 | 2,900 |
| 1997-10-28 | 265 | 277 | 265 | 277 | 1,058,000 | 2,770 |
| 1997-10-27 | 262 | 277 | 258 | 277 | 1,318,000 | 2,770 |
| 1997-10-24 | 260 | 270 | 259 | 265 | 3,621,000 | 2,650 |
| 1997-10-23 | 285 | 285 | 265 | 266 | 2,217,000 | 2,660 |
| 1997-10-22 | 259 | 286 | 258 | 286 | 1,963,000 | 2,860 |
| 1997-10-21 | 263 | 269 | 258 | 258 | 1,510,000 | 2,580 |
| 1997-10-20 | 278 | 278 | 268 | 268 | 923,000 | 2,680 |
| 1997-10-17 | 260 | 278 | 260 | 273 | 2,066,000 | 2,730 |
| 1997-10-16 | 243 | 262 | 240 | 262 | 1,412,000 | 2,620 |
| 1997-10-15 | 243 | 247 | 242 | 246 | 1,351,000 | 2,460 |
| 1997-10-14 | 245 | 245 | 235 | 238 | 1,675,000 | 2,380 |
| 1997-10-13 | 253 | 254 | 248 | 248 | 1,695,000 | 2,480 |
| 1997-10-09 | 257 | 258 | 252 | 253 | 836,000 | 2,530 |
| 1997-10-08 | 268 | 270 | 251 | 252 | 2,303,000 | 2,520 |
| 1997-10-07 | 289 | 289 | 275 | 276 | 2,078,000 | 2,760 |
| 1997-10-06 | 293 | 293 | 288 | 289 | 604,000 | 2,890 |
| 1997-10-03 | 278 | 290 | 275 | 288 | 1,171,000 | 2,880 |
| 1997-10-02 | 278 | 280 | 273 | 278 | 2,293,000 | 2,780 |
| 1997-10-01 | 266 | 278 | 263 | 278 | 1,858,000 | 2,780 |
| 1997-09-30 | 280 | 282 | 261 | 261 | 2,501,000 | 2,610 |
| 1997-09-29 | 291 | 291 | 275 | 286 | 1,505,000 | 2,860 |
| 1997-09-26 | 309 | 310 | 283 | 296 | 1,608,000 | 2,960 |
| 1997-09-25 | 315 | 320 | 308 | 310 | 920,000 | 3,100 |
| 1997-09-24 | 332 | 335 | 315 | 320 | 2,078,000 | 3,200 |
| 1997-09-22 | 327 | 334 | 323 | 333 | 812,000 | 3,330 |
| 1997-09-19 | 329 | 329 | 320 | 327 | 963,000 | 3,270 |
| 1997-09-18 | 327 | 331 | 325 | 330 | 1,141,000 | 3,300 |
| 1997-09-17 | 334 | 340 | 331 | 331 | 821,000 | 3,310 |
| 1997-09-16 | 336 | 336 | 326 | 327 | 858,000 | 3,270 |
| 1997-09-12 | 348 | 348 | 330 | 332 | 3,152,000 | 3,320 |
| 1997-09-11 | 363 | 365 | 351 | 352 | 1,644,000 | 3,520 |
| 1997-09-10 | 363 | 368 | 361 | 363 | 1,392,000 | 3,630 |
| 1997-09-09 | 372 | 374 | 359 | 363 | 839,000 | 3,630 |
| 1997-09-08 | 378 | 381 | 372 | 378 | 1,647,000 | 3,780 |
| 1997-09-05 | 369 | 375 | 366 | 375 | 541,000 | 3,750 |
| 1997-09-04 | 364 | 368 | 360 | 368 | 595,000 | 3,680 |
| 1997-09-03 | 372 | 375 | 361 | 366 | 1,124,000 | 3,660 |
| 1997-09-02 | 366 | 366 | 356 | 365 | 534,000 | 3,650 |
| 1997-09-01 | 365 | 368 | 360 | 368 | 1,240,000 | 3,680 |
| 1997-08-29 | 366 | 370 | 365 | 368 | 1,022,000 | 3,680 |
| 1997-08-28 | 372 | 374 | 370 | 373 | 590,000 | 3,730 |
| 1997-08-27 | 374 | 375 | 368 | 372 | 739,000 | 3,720 |
| 1997-08-26 | 365 | 377 | 365 | 377 | 569,000 | 3,770 |
| 1997-08-25 | 362 | 370 | 360 | 365 | 691,000 | 3,650 |
| 1997-08-22 | 368 | 368 | 360 | 360 | 1,130,000 | 3,600 |
| 1997-08-21 | 370 | 376 | 367 | 374 | 322,000 | 3,740 |
| 1997-08-20 | 365 | 380 | 362 | 370 | 1,887,000 | 3,700 |
| 1997-08-19 | 377 | 380 | 358 | 360 | 2,344,000 | 3,600 |
| 1997-08-18 | 365 | 382 | 363 | 382 | 1,034,000 | 3,820 |
| 1997-08-15 | 390 | 390 | 371 | 383 | 1,067,000 | 3,830 |
| 1997-08-14 | 375 | 391 | 365 | 390 | 1,521,000 | 3,900 |
| 1997-08-13 | 368 | 378 | 360 | 365 | 1,255,000 | 3,650 |
| 1997-08-12 | 372 | 378 | 370 | 376 | 933,000 | 3,760 |
| 1997-08-11 | 372 | 378 | 370 | 371 | 757,000 | 3,710 |
| 1997-08-08 | 375 | 380 | 370 | 379 | 1,503,000 | 3,790 |
| 1997-08-07 | 383 | 383 | 378 | 380 | 1,823,000 | 3,800 |
| 1997-08-06 | 386 | 390 | 381 | 388 | 874,000 | 3,880 |
| 1997-08-05 | 392 | 399 | 391 | 391 | 641,000 | 3,910 |
| 1997-08-04 | 396 | 400 | 390 | 394 | 1,020,000 | 3,940 |
| 1997-08-01 | 401 | 402 | 391 | 391 | 729,000 | 3,910 |
| 1997-07-31 | 405 | 405 | 400 | 400 | 806,000 | 4,000 |
| 1997-07-30 | 406 | 408 | 400 | 405 | 967,000 | 4,050 |
| 1997-07-29 | 418 | 418 | 403 | 403 | 1,337,000 | 4,030 |
| 1997-07-28 | 428 | 428 | 422 | 423 | 1,017,000 | 4,230 |
| 1997-07-25 | 423 | 425 | 416 | 419 | 1,241,000 | 4,190 |
| 1997-07-24 | 424 | 430 | 422 | 430 | 728,000 | 4,300 |
| 1997-07-23 | 430 | 435 | 428 | 434 | 2,067,000 | 4,340 |
| 1997-07-22 | 438 | 439 | 425 | 434 | 1,215,000 | 4,340 |
| 1997-07-18 | 439 | 443 | 432 | 433 | 1,055,000 | 4,330 |
| 1997-07-17 | 439 | 448 | 436 | 444 | 2,150,000 | 4,440 |
| 1997-07-16 | 420 | 439 | 420 | 430 | 2,099,000 | 4,300 |
| 1997-07-15 | 407 | 423 | 406 | 415 | 1,179,000 | 4,150 |
| 1997-07-14 | 393 | 422 | 393 | 422 | 1,706,000 | 4,220 |
| 1997-07-11 | 402 | 403 | 390 | 390 | 3,051,000 | 3,900 |
| 1997-07-10 | 407 | 409 | 399 | 401 | 2,424,000 | 4,010 |
| 1997-07-09 | 415 | 415 | 403 | 414 | 1,616,000 | 4,140 |
| 1997-07-08 | 407 | 413 | 407 | 411 | 1,778,000 | 4,110 |
| 1997-07-07 | 411 | 412 | 400 | 407 | 1,720,000 | 4,070 |
| 1997-07-04 | 425 | 425 | 413 | 417 | 2,787,000 | 4,170 |
| 1997-07-03 | 447 | 447 | 426 | 428 | 1,356,000 | 4,280 |
| 1997-07-02 | 447 | 447 | 439 | 442 | 1,742,000 | 4,420 |
| 1997-07-01 | 454 | 454 | 442 | 442 | 905,000 | 4,420 |
| 1997-06-30 | 455 | 455 | 445 | 450 | 525,000 | 4,500 |
| 1997-06-27 | 450 | 452 | 445 | 450 | 795,000 | 4,500 |
| 1997-06-26 | 457 | 460 | 450 | 450 | 1,973,000 | 4,500 |
| 1997-06-25 | 445 | 457 | 443 | 455 | 2,048,000 | 4,550 |
| 1997-06-24 | 442 | 445 | 440 | 445 | 1,040,000 | 4,450 |
| 1997-06-23 | 445 | 445 | 442 | 445 | 301,000 | 4,450 |
| 1997-06-20 | 449 | 449 | 442 | 442 | 768,000 | 4,420 |
| 1997-06-19 | 446 | 446 | 443 | 446 | 634,000 | 4,460 |
| 1997-06-18 | 446 | 448 | 442 | 442 | 651,000 | 4,420 |
| 1997-06-17 | 447 | 450 | 445 | 445 | 559,000 | 4,450 |
| 1997-06-16 | 450 | 452 | 446 | 447 | 1,708,000 | 4,470 |
| 1997-06-13 | 450 | 455 | 442 | 445 | 3,753,000 | 4,450 |
| 1997-06-12 | 448 | 451 | 444 | 450 | 2,530,000 | 4,500 |
| 1997-06-11 | 445 | 450 | 437 | 443 | 2,729,000 | 4,430 |
| 1997-06-10 | 431 | 440 | 431 | 440 | 881,000 | 4,400 |
| 1997-06-09 | 439 | 439 | 431 | 431 | 1,511,000 | 4,310 |
| 1997-06-06 | 436 | 444 | 435 | 444 | 1,877,000 | 4,440 |
| 1997-06-05 | 442 | 442 | 436 | 436 | 868,000 | 4,360 |
| 1997-06-04 | 450 | 450 | 438 | 442 | 1,467,000 | 4,420 |
| 1997-06-03 | 449 | 450 | 445 | 445 | 1,465,000 | 4,450 |
| 1997-06-02 | 445 | 450 | 443 | 444 | 1,787,000 | 4,440 |
| 1997-05-30 | 457 | 458 | 451 | 454 | 1,206,000 | 4,540 |
| 1997-05-29 | 462 | 463 | 450 | 454 | 2,404,000 | 4,540 |
| 1997-05-28 | 460 | 470 | 460 | 465 | 1,371,000 | 4,650 |
| 1997-05-27 | 471 | 473 | 452 | 458 | 3,092,000 | 4,580 |
| 1997-05-26 | 490 | 490 | 481 | 481 | 416,000 | 4,810 |
| 1997-05-23 | 490 | 498 | 483 | 486 | 712,000 | 4,860 |
| 1997-05-22 | 490 | 493 | 486 | 490 | 716,000 | 4,900 |
| 1997-05-21 | 500 | 504 | 490 | 490 | 559,000 | 4,900 |
| 1997-05-20 | 515 | 515 | 496 | 500 | 1,949,000 | 5,000 |
| 1997-05-19 | 501 | 510 | 500 | 510 | 1,238,000 | 5,100 |
| 1997-05-16 | 504 | 509 | 490 | 500 | 1,569,000 | 5,000 |
| 1997-05-15 | 514 | 514 | 501 | 504 | 1,871,000 | 5,040 |
| 1997-05-14 | 501 | 512 | 497 | 512 | 2,437,000 | 5,120 |
| 1997-05-13 | 494 | 509 | 494 | 501 | 1,841,000 | 5,010 |
| 1997-05-12 | 478 | 485 | 478 | 485 | 697,000 | 4,850 |
| 1997-05-09 | 499 | 499 | 483 | 488 | 1,647,000 | 4,880 |
| 1997-05-08 | 483 | 491 | 481 | 489 | 2,261,000 | 4,890 |
| 1997-05-07 | 477 | 488 | 476 | 483 | 1,355,000 | 4,830 |
| 1997-05-06 | 489 | 493 | 475 | 475 | 1,481,000 | 4,750 |
| 1997-05-02 | 484 | 484 | 480 | 484 | 525,000 | 4,840 |
| 1997-05-01 | 480 | 491 | 480 | 485 | 1,123,000 | 4,850 |
| 1997-04-30 | 472 | 476 | 471 | 473 | 1,129,000 | 4,730 |
| 1997-04-28 | 472 | 472 | 465 | 469 | 332,000 | 4,690 |
| 1997-04-25 | 466 | 471 | 461 | 467 | 1,293,000 | 4,670 |
| 1997-04-24 | 471 | 474 | 464 | 466 | 1,503,000 | 4,660 |
| 1997-04-23 | 469 | 479 | 466 | 468 | 3,901,000 | 4,680 |
| 1997-04-22 | 479 | 482 | 464 | 468 | 1,042,000 | 4,680 |
| 1997-04-21 | 484 | 484 | 469 | 484 | 1,631,000 | 4,840 |
| 1997-04-18 | 467 | 472 | 459 | 472 | 1,210,000 | 4,720 |
| 1997-04-17 | 470 | 472 | 464 | 467 | 2,138,000 | 4,670 |
| 1997-04-16 | 465 | 470 | 461 | 467 | 2,251,000 | 4,670 |
| 1997-04-15 | 466 | 472 | 460 | 464 | 2,038,000 | 4,640 |
| 1997-04-14 | 464 | 469 | 458 | 464 | 2,561,000 | 4,640 |
| 1997-04-11 | 454 | 469 | 454 | 466 | 2,020,000 | 4,660 |
| 1997-04-10 | 448 | 454 | 446 | 451 | 3,496,000 | 4,510 |
| 1997-04-09 | 444 | 450 | 441 | 448 | 1,586,000 | 4,480 |
| 1997-04-08 | 417 | 444 | 417 | 444 | 2,009,000 | 4,440 |
| 1997-04-07 | 430 | 433 | 416 | 416 | 1,254,000 | 4,160 |
| 1997-04-04 | 443 | 443 | 422 | 425 | 2,358,000 | 4,250 |
| 1997-04-03 | 436 | 449 | 434 | 441 | 2,041,000 | 4,410 |
| 1997-04-02 | 428 | 430 | 417 | 428 | 1,185,000 | 4,280 |
| 1997-04-01 | 425 | 430 | 411 | 430 | 1,514,000 | 4,300 |
| 1997-03-31 | 422 | 425 | 414 | 425 | 787,000 | 4,250 |
| 1997-03-28 | 423 | 424 | 405 | 417 | 987,000 | 4,170 |
| 1997-03-27 | 422 | 427 | 411 | 422 | 2,246,000 | 4,220 |
| 1997-03-26 | 426 | 435 | 417 | 417 | 650,000 | 4,170 |
| 1997-03-25 | 427 | 433 | 422 | 426 | 876,000 | 4,260 |
| 1997-03-24 | 432 | 435 | 421 | 422 | 1,453,000 | 4,220 |
| 1997-03-21 | 418 | 432 | 415 | 432 | 1,433,000 | 4,320 |
| 1997-03-19 | 428 | 428 | 413 | 413 | 1,272,000 | 4,130 |
| 1997-03-18 | 412 | 425 | 412 | 423 | 2,968,000 | 4,230 |
| 1997-03-17 | 412 | 414 | 402 | 407 | 844,000 | 4,070 |
| 1997-03-14 | 400 | 410 | 400 | 407 | 2,881,000 | 4,070 |
| 1997-03-13 | 410 | 416 | 410 | 415 | 880,000 | 4,150 |
| 1997-03-12 | 426 | 428 | 407 | 419 | 3,013,000 | 4,190 |
| 1997-03-11 | 424 | 431 | 420 | 431 | 1,045,000 | 4,310 |
| 1997-03-10 | 428 | 428 | 423 | 427 | 1,308,000 | 4,270 |
| 1997-03-07 | 411 | 427 | 411 | 426 | 2,038,000 | 4,260 |
| 1997-03-06 | 432 | 436 | 416 | 421 | 1,412,000 | 4,210 |
| 1997-03-05 | 444 | 444 | 434 | 435 | 1,304,000 | 4,350 |
| 1997-03-04 | 440 | 442 | 435 | 437 | 724,000 | 4,370 |
| 1997-03-03 | 437 | 441 | 432 | 435 | 1,044,000 | 4,350 |
| 1997-02-28 | 445 | 447 | 427 | 432 | 2,354,000 | 4,320 |
| 1997-02-27 | 450 | 452 | 440 | 449 | 946,000 | 4,490 |
| 1997-02-26 | 480 | 480 | 460 | 460 | 955,000 | 4,600 |
| 1997-02-25 | 468 | 480 | 468 | 480 | 1,290,000 | 4,800 |
| 1997-02-24 | 480 | 482 | 474 | 475 | 1,873,000 | 4,750 |
| 1997-02-21 | 471 | 476 | 470 | 470 | 1,453,000 | 4,700 |
| 1997-02-20 | 455 | 476 | 453 | 467 | 2,196,000 | 4,670 |
| 1997-02-19 | 445 | 454 | 441 | 450 | 1,383,000 | 4,500 |
| 1997-02-18 | 446 | 451 | 444 | 445 | 444,000 | 4,450 |
| 1997-02-17 | 440 | 452 | 440 | 446 | 761,000 | 4,460 |
| 1997-02-14 | 428 | 440 | 426 | 430 | 1,783,000 | 4,300 |
| 1997-02-13 | 446 | 453 | 427 | 427 | 2,011,000 | 4,270 |
| 1997-02-12 | 441 | 454 | 440 | 441 | 2,086,000 | 4,410 |
| 1997-02-10 | 434 | 441 | 431 | 440 | 857,000 | 4,400 |
| 1997-02-07 | 427 | 439 | 427 | 439 | 3,059,000 | 4,390 |
| 1997-02-06 | 430 | 432 | 423 | 432 | 1,566,000 | 4,320 |
| 1997-02-05 | 440 | 444 | 426 | 444 | 1,863,000 | 4,440 |
| 1997-02-04 | 451 | 463 | 445 | 445 | 2,271,000 | 4,450 |
| 1997-02-03 | 477 | 477 | 445 | 445 | 1,921,000 | 4,450 |
| 1997-01-31 | 475 | 485 | 469 | 477 | 2,054,000 | 4,770 |
| 1997-01-30 | 465 | 476 | 455 | 466 | 1,538,000 | 4,660 |
| 1997-01-29 | 457 | 480 | 442 | 480 | 1,169,000 | 4,800 |
| 1997-01-28 | 435 | 462 | 432 | 462 | 2,216,000 | 4,620 |
| 1997-01-27 | 461 | 461 | 425 | 430 | 1,220,000 | 4,300 |
| 1997-01-24 | 488 | 488 | 465 | 471 | 2,027,000 | 4,710 |
| 1997-01-23 | 487 | 489 | 477 | 486 | 1,274,000 | 4,860 |
| 1997-01-22 | 482 | 500 | 482 | 497 | 1,012,000 | 4,970 |
| 1997-01-21 | 472 | 480 | 466 | 477 | 1,535,000 | 4,770 |
| 1997-01-20 | 485 | 488 | 466 | 476 | 2,307,000 | 4,760 |
| 1997-01-17 | 477 | 490 | 474 | 475 | 1,803,000 | 4,750 |
| 1997-01-16 | 475 | 484 | 469 | 478 | 1,840,000 | 4,780 |
| 1997-01-14 | 454 | 463 | 433 | 455 | 1,272,000 | 4,550 |
| 1997-01-13 | 435 | 459 | 430 | 459 | 3,062,000 | 4,590 |
| 1997-01-10 | 465 | 466 | 412 | 433 | 3,282,000 | 4,330 |
| 1997-01-09 | 480 | 482 | 460 | 461 | 1,040,000 | 4,610 |
| 1997-01-08 | 497 | 497 | 480 | 480 | 1,150,000 | 4,800 |
| 1997-01-07 | 501 | 505 | 495 | 497 | 525,000 | 4,970 |
| 1997-01-06 | 512 | 515 | 500 | 513 | 424,000 | 5,130 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
