7013 (株)IHI の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	203	204	200	200	185,000	2,000
1998-12-29	200	204	199	204	444,000	2,040
1998-12-28	209	209	199	199	1,014,000	1,990
1998-12-25	202	205	200	204	682,000	2,040
1998-12-24	201	201	196	199	921,000	1,990
1998-12-22	201	204	196	197	1,321,000	1,970
1998-12-21	203	204	193	199	2,821,000	1,990
1998-12-18	204	206	203	204	1,205,000	2,040
1998-12-17	206	207	203	203	1,172,000	2,030
1998-12-16	207	208	205	206	1,858,000	2,060
1998-12-15	204	206	201	203	1,130,000	2,030
1998-12-14	206	207	204	204	1,364,000	2,040
1998-12-11	208	212	206	206	3,798,000	2,060
1998-12-10	211	215	210	210	1,184,000	2,100
1998-12-09	213	214	207	210	4,222,000	2,100
1998-12-08	215	217	214	214	1,178,000	2,140
1998-12-07	217	220	213	213	1,178,000	2,130
1998-12-04	221	223	215	219	1,054,000	2,190
1998-12-03	229	231	223	224	2,383,000	2,240
1998-12-02	228	228	222	228	407,000	2,280
1998-12-01	223	227	222	227	864,000	2,270
1998-11-30	228	230	223	226	591,000	2,260
1998-11-27	229	231	226	226	1,851,000	2,260
1998-11-26	227	228	224	226	1,000,000	2,260
1998-11-25	227	227	218	226	857,000	2,260
1998-11-24	231	234	225	229	1,391,000	2,290
1998-11-20	221	226	220	226	1,912,000	2,260
1998-11-19	218	220	216	220	1,277,000	2,200
1998-11-18	213	221	213	218	941,000	2,180
1998-11-17	217	217	213	213	818,000	2,130
1998-11-16	215	216	212	216	1,388,000	2,160
1998-11-13	217	217	210	215	1,500,000	2,150
1998-11-12	211	216	211	214	658,000	2,140
1998-11-11	210	216	210	216	1,228,000	2,160
1998-11-10	212	215	209	210	1,059,000	2,100
1998-11-09	215	217	211	211	773,000	2,110
1998-11-06	219	219	215	215	702,000	2,150
1998-11-05	230	230	213	218	1,578,000	2,180
1998-11-04	223	230	222	225	1,408,000	2,250
1998-11-02	213	218	212	218	561,000	2,180
1998-10-30	213	215	208	209	1,009,000	2,090
1998-10-29	209	214	209	210	1,116,000	2,100
1998-10-28	210	214	208	209	3,078,000	2,090
1998-10-27	229	232	219	219	424,000	2,190
1998-10-26	228	228	222	224	1,032,000	2,240
1998-10-23	235	240	224	228	659,000	2,280
1998-10-22	240	246	236	237	1,775,000	2,370
1998-10-21	230	244	230	235	3,015,000	2,350
1998-10-20	224	224	214	223	1,135,000	2,230
1998-10-19	210	219	210	214	1,301,000	2,140
1998-10-16	213	215	208	214	1,438,000	2,140
1998-10-15	218	222	210	212	1,837,000	2,120
1998-10-14	225	228	213	213	821,000	2,130
1998-10-13	231	231	220	220	1,076,000	2,200
1998-10-12	234	239	230	237	782,000	2,370
1998-10-09	222	239	222	233	1,099,000	2,330
1998-10-08	240	240	227	227	1,272,000	2,270
1998-10-07	225	244	222	242	1,580,000	2,420
1998-10-06	216	227	215	220	336,000	2,200
1998-10-05	217	219	211	211	1,318,000	2,110
1998-10-02	220	229	220	222	1,146,000	2,220
1998-10-01	230	240	222	227	786,000	2,270
1998-09-30	239	240	230	230	1,045,000	2,300
1998-09-29	241	241	233	235	746,000	2,350
1998-09-28	235	243	230	241	892,000	2,410
1998-09-25	233	242	226	235	1,310,000	2,350
1998-09-24	240	246	230	246	2,062,000	2,460
1998-09-22	231	231	222	226	829,000	2,260
1998-09-21	234	234	220	221	1,395,000	2,210
1998-09-18	224	230	221	229	1,498,000	2,290
1998-09-17	231	234	215	220	855,000	2,200
1998-09-16	230	238	230	235	890,000	2,350
1998-09-14	222	230	219	228	486,000	2,280
1998-09-11	218	226	210	217	5,694,000	2,170
1998-09-10	238	245	233	238	703,000	2,380
1998-09-09	250	251	241	243	495,000	2,430
1998-09-08	248	254	241	250	980,000	2,500
1998-09-07	225	249	225	249	1,419,000	2,490
1998-09-04	227	232	225	227	1,228,000	2,270
1998-09-03	232	235	227	230	821,000	2,300
1998-09-02	230	240	230	232	992,000	2,320
1998-09-01	216	232	213	230	1,444,000	2,300
1998-08-31	211	224	211	220	1,332,000	2,200
1998-08-28	211	213	205	210	1,941,000	2,100
1998-08-27	223	223	205	215	1,992,000	2,150
1998-08-26	232	232	220	220	1,849,000	2,200
1998-08-25	231	232	228	229	1,701,000	2,290
1998-08-24	242	242	230	230	1,392,000	2,300
1998-08-21	247	247	244	246	676,000	2,460
1998-08-20	253	254	248	249	684,000	2,490
1998-08-19	251	254	248	252	1,354,000	2,520
1998-08-18	248	255	248	251	1,266,000	2,510
1998-08-17	252	254	245	247	1,141,000	2,470
1998-08-14	254	258	254	256	2,365,000	2,560
1998-08-13	262	263	253	255	2,425,000	2,550
1998-08-12	262	266	261	262	722,000	2,620
1998-08-11	267	271	266	267	986,000	2,670
1998-08-10	274	274	267	270	858,000	2,700
1998-08-07	276	280	274	278	1,795,000	2,780
1998-08-06	280	280	273	275	795,000	2,750
1998-08-05	279	280	273	278	661,000	2,780
1998-08-04	274	280	274	280	649,000	2,800
1998-08-03	278	278	274	278	562,000	2,780
1998-07-31	279	280	275	278	465,000	2,780
1998-07-30	280	280	272	275	1,304,000	2,750
1998-07-29	278	282	278	278	1,213,000	2,780
1998-07-28	273	278	271	278	748,000	2,780
1998-07-27	287	292	277	277	1,296,000	2,770
1998-07-24	278	292	278	292	1,659,000	2,920
1998-07-23	277	288	271	283	2,086,000	2,830
1998-07-22	270	275	267	274	2,222,000	2,740
1998-07-21	296	296	275	280	1,874,000	2,800
1998-07-17	290	302	288	291	3,357,000	2,910
1998-07-16	289	292	285	288	1,799,000	2,880
1998-07-15	288	307	275	303	5,052,000	3,030
1998-07-14	277	280	273	278	2,938,000	2,780
1998-07-13	263	276	261	269	813,000	2,690
1998-07-10	275	275	261	266	1,709,000	2,660
1998-07-09	285	285	274	275	752,000	2,750
1998-07-08	288	288	283	287	2,195,000	2,870
1998-07-07	275	278	273	278	525,000	2,780
1998-07-06	275	280	272	274	1,305,000	2,740
1998-07-03	268	280	268	270	1,861,000	2,700
1998-07-02	288	288	273	273	2,233,000	2,730
1998-07-01	267	284	265	283	3,866,000	2,830
1998-06-30	245	253	245	253	1,466,000	2,530
1998-06-29	239	242	232	242	691,000	2,420
1998-06-26	243	243	232	238	583,000	2,380
1998-06-25	240	245	236	243	817,000	2,430
1998-06-24	237	243	236	240	611,000	2,400
1998-06-23	240	245	232	233	650,000	2,330
1998-06-22	245	246	240	241	610,000	2,410
1998-06-19	238	243	236	240	322,000	2,400
1998-06-18	243	253	238	242	1,103,000	2,420
1998-06-17	228	236	228	236	945,000	2,360
1998-06-16	228	239	227	232	998,000	2,320
1998-06-15	235	238	227	238	660,000	2,380
1998-06-12	217	230	216	230	2,250,000	2,300
1998-06-11	236	236	225	225	1,036,000	2,250
1998-06-10	240	245	236	236	460,000	2,360
1998-06-09	241	245	240	244	204,000	2,440
1998-06-08	241	244	240	241	91,000	2,410
1998-06-05	245	247	242	242	922,000	2,420
1998-06-04	236	244	235	243	146,000	2,430
1998-06-03	239	242	231	240	505,000	2,400
1998-06-02	237	247	233	246	557,000	2,460
1998-06-01	236	240	231	232	391,000	2,320
1998-05-29	244	245	236	240	269,000	2,400
1998-05-28	238	248	238	244	359,000	2,440
1998-05-27	245	248	236	240	683,000	2,400
1998-05-26	249	250	247	248	369,000	2,480
1998-05-25	245	251	243	250	411,000	2,500
1998-05-22	250	252	243	251	1,598,000	2,510
1998-05-21	243	248	241	247	1,298,000	2,470
1998-05-20	254	257	240	240	1,282,000	2,400
1998-05-19	240	248	237	246	506,000	2,460
1998-05-18	231	237	224	235	665,000	2,350
1998-05-15	238	240	230	230	739,000	2,300
1998-05-14	244	244	237	238	590,000	2,380
1998-05-13	240	241	233	240	1,056,000	2,400
1998-05-12	243	252	237	247	1,487,000	2,470
1998-05-11	242	251	242	248	1,461,000	2,480
1998-05-08	236	250	235	240	1,419,000	2,400
1998-05-07	227	240	227	235	1,028,000	2,350
1998-05-06	226	234	224	232	1,983,000	2,320
1998-05-01	227	234	223	230	864,000	2,300
1998-04-30	220	223	217	223	590,000	2,230
1998-04-28	218	223	216	220	2,081,000	2,200
1998-04-27	237	237	219	220	2,292,000	2,200
1998-04-24	235	242	230	236	965,000	2,360
1998-04-23	227	230	218	225	1,196,000	2,250
1998-04-22	227	230	220	223	1,308,000	2,230
1998-04-21	231	235	222	230	1,732,000	2,300
1998-04-20	232	234	228	230	830,000	2,300
1998-04-17	227	232	222	227	1,874,000	2,270
1998-04-16	246	248	226	227	1,934,000	2,270
1998-04-15	243	250	243	246	681,000	2,460
1998-04-14	241	248	239	243	718,000	2,430
1998-04-13	240	244	236	240	1,040,000	2,400
1998-04-10	246	248	238	242	1,116,000	2,420
1998-04-09	245	248	235	246	1,404,000	2,460
1998-04-08	238	245	235	245	2,227,000	2,450
1998-04-07	228	240	228	240	1,587,000	2,400
1998-04-06	222	228	221	225	2,601,000	2,250
1998-04-03	223	239	220	221	2,381,000	2,210
1998-04-02	225	227	210	218	2,664,000	2,180
1998-04-01	250	255	243	250	2,003,000	2,500
1998-03-31	260	265	253	255	3,515,000	2,550
1998-03-30	290	290	269	269	1,000,000	2,690
1998-03-27	284	288	280	280	473,000	2,800
1998-03-26	286	297	283	288	582,000	2,880
1998-03-25	295	299	281	284	889,000	2,840
1998-03-24	296	297	292	295	1,557,000	2,950
1998-03-23	304	306	296	300	855,000	3,000
1998-03-20	301	307	299	306	1,003,000	3,060
1998-03-19	303	304	297	300	927,000	3,000
1998-03-18	297	301	297	301	1,118,000	3,010
1998-03-17	295	303	295	302	777,000	3,020
1998-03-16	295	297	291	295	565,000	2,950
1998-03-13	291	298	290	298	2,827,000	2,980
1998-03-12	296	300	291	300	673,000	3,000
1998-03-11	299	302	295	300	1,151,000	3,000
1998-03-10	293	298	290	298	1,051,000	2,980
1998-03-09	309	310	299	299	1,004,000	2,990
1998-03-06	298	307	298	306	1,137,000	3,060
1998-03-05	295	302	295	301	817,000	3,010
1998-03-04	300	310	300	310	623,000	3,100
1998-03-03	312	312	302	303	1,605,000	3,030
1998-03-02	308	315	304	315	2,203,000	3,150
1998-02-27	280	297	279	288	2,132,000	2,880
1998-02-26	277	278	272	275	823,000	2,750
1998-02-25	275	275	265	274	1,234,000	2,740
1998-02-24	288	288	275	278	873,000	2,780
1998-02-23	292	296	280	288	858,000	2,880
1998-02-20	290	295	287	292	1,220,000	2,920
1998-02-19	283	294	283	293	1,021,000	2,930
1998-02-18	290	294	277	283	1,575,000	2,830
1998-02-17	286	293	286	293	806,000	2,930
1998-02-16	288	290	284	286	1,502,000	2,860
1998-02-13	310	315	292	301	2,435,000	3,010
1998-02-12	324	331	323	330	2,711,000	3,300
1998-02-10	305	320	303	314	2,750,000	3,140
1998-02-09	278	300	278	300	1,336,000	3,000
1998-02-06	295	295	287	287	1,997,000	2,870
1998-02-05	278	293	278	293	1,495,000	2,930
1998-02-04	282	288	275	285	790,000	2,850
1998-02-03	268	275	267	272	866,000	2,720
1998-02-02	265	270	253	257	1,297,000	2,570
1998-01-30	283	283	268	270	988,000	2,700
1998-01-29	296	299	276	288	2,174,000	2,880
1998-01-28	315	316	300	300	2,317,000	3,000
1998-01-27	291	312	286	305	4,079,000	3,050
1998-01-26	285	295	285	288	2,532,000	2,880
1998-01-23	259	275	258	275	2,601,000	2,750
1998-01-22	251	263	247	259	4,189,000	2,590
1998-01-21	233	245	232	242	3,272,000	2,420
1998-01-20	248	248	230	233	2,085,000	2,330
1998-01-19	246	250	237	248	2,391,000	2,480
1998-01-16	223	245	221	244	2,387,000	2,440
1998-01-14	217	218	210	218	593,000	2,180
1998-01-13	208	212	201	207	1,556,000	2,070
1998-01-12	207	209	204	206	743,000	2,060
1998-01-09	204	209	200	208	929,000	2,080
1998-01-08	193	208	193	200	2,131,000	2,000
1998-01-07	190	194	189	194	1,034,000	1,940
1998-01-06	195	195	190	192	839,000	1,920
1998-01-05	195	200	190	190	387,000	1,900

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30