7013 (株)IHI の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 118 | 122 | 118 | 118 | 445,000 | 1,180 |
| 1999-12-29 | 120 | 123 | 118 | 121 | 719,000 | 1,210 |
| 1999-12-28 | 120 | 123 | 118 | 118 | 657,000 | 1,180 |
| 1999-12-27 | 119 | 126 | 118 | 123 | 1,221,000 | 1,230 |
| 1999-12-24 | 120 | 120 | 116 | 117 | 1,852,000 | 1,170 |
| 1999-12-22 | 120 | 122 | 117 | 118 | 1,733,000 | 1,180 |
| 1999-12-21 | 120 | 124 | 120 | 120 | 1,142,000 | 1,200 |
| 1999-12-20 | 125 | 126 | 119 | 122 | 2,318,000 | 1,220 |
| 1999-12-17 | 123 | 127 | 118 | 122 | 2,368,000 | 1,220 |
| 1999-12-16 | 133 | 133 | 121 | 122 | 1,670,000 | 1,220 |
| 1999-12-15 | 125 | 135 | 122 | 135 | 2,224,000 | 1,350 |
| 1999-12-14 | 122 | 123 | 120 | 122 | 1,887,000 | 1,220 |
| 1999-12-13 | 123 | 125 | 122 | 122 | 796,000 | 1,220 |
| 1999-12-10 | 121 | 126 | 121 | 124 | 4,452,000 | 1,240 |
| 1999-12-09 | 128 | 129 | 125 | 126 | 933,000 | 1,260 |
| 1999-12-08 | 128 | 131 | 127 | 127 | 725,000 | 1,270 |
| 1999-12-07 | 135 | 135 | 128 | 128 | 1,387,000 | 1,280 |
| 1999-12-06 | 137 | 138 | 135 | 135 | 1,737,000 | 1,350 |
| 1999-12-03 | 139 | 139 | 133 | 135 | 2,133,000 | 1,350 |
| 1999-12-02 | 134 | 137 | 130 | 137 | 1,503,000 | 1,370 |
| 1999-12-01 | 127 | 133 | 127 | 129 | 1,772,000 | 1,290 |
| 1999-11-30 | 128 | 131 | 125 | 127 | 1,140,000 | 1,270 |
| 1999-11-29 | 130 | 134 | 127 | 130 | 1,199,000 | 1,300 |
| 1999-11-26 | 126 | 138 | 125 | 129 | 2,331,000 | 1,290 |
| 1999-11-25 | 125 | 128 | 123 | 123 | 2,250,000 | 1,230 |
| 1999-11-24 | 130 | 131 | 125 | 125 | 2,200,000 | 1,250 |
| 1999-11-22 | 136 | 137 | 130 | 130 | 1,367,000 | 1,300 |
| 1999-11-19 | 137 | 141 | 129 | 131 | 1,534,000 | 1,310 |
| 1999-11-18 | 139 | 143 | 135 | 136 | 2,963,000 | 1,360 |
| 1999-11-17 | 125 | 138 | 123 | 134 | 3,738,000 | 1,340 |
| 1999-11-16 | 116 | 124 | 115 | 123 | 1,935,000 | 1,230 |
| 1999-11-15 | 123 | 124 | 116 | 120 | 3,307,000 | 1,200 |
| 1999-11-12 | 122 | 124 | 118 | 118 | 3,460,000 | 1,180 |
| 1999-11-11 | 126 | 126 | 120 | 122 | 3,619,000 | 1,220 |
| 1999-11-10 | 120 | 124 | 120 | 121 | 2,503,000 | 1,210 |
| 1999-11-09 | 130 | 132 | 120 | 120 | 3,418,000 | 1,200 |
| 1999-11-08 | 136 | 137 | 130 | 130 | 1,528,000 | 1,300 |
| 1999-11-05 | 137 | 138 | 132 | 132 | 2,781,000 | 1,320 |
| 1999-11-04 | 140 | 140 | 135 | 137 | 1,908,000 | 1,370 |
| 1999-11-02 | 132 | 138 | 132 | 135 | 1,739,000 | 1,350 |
| 1999-11-01 | 134 | 135 | 130 | 130 | 2,964,000 | 1,300 |
| 1999-10-29 | 130 | 137 | 129 | 129 | 3,495,000 | 1,290 |
| 1999-10-28 | 136 | 136 | 127 | 129 | 4,029,000 | 1,290 |
| 1999-10-27 | 140 | 141 | 136 | 136 | 3,102,000 | 1,360 |
| 1999-10-26 | 150 | 150 | 140 | 141 | 2,970,000 | 1,410 |
| 1999-10-25 | 149 | 150 | 143 | 144 | 2,802,000 | 1,440 |
| 1999-10-22 | 152 | 154 | 144 | 144 | 3,378,000 | 1,440 |
| 1999-10-21 | 162 | 162 | 150 | 151 | 2,465,000 | 1,510 |
| 1999-10-20 | 159 | 163 | 157 | 159 | 2,241,000 | 1,590 |
| 1999-10-19 | 158 | 158 | 154 | 154 | 2,355,000 | 1,540 |
| 1999-10-18 | 160 | 162 | 154 | 154 | 1,789,000 | 1,540 |
| 1999-10-15 | 164 | 165 | 157 | 162 | 3,618,000 | 1,620 |
| 1999-10-14 | 168 | 169 | 162 | 162 | 3,079,000 | 1,620 |
| 1999-10-13 | 174 | 175 | 166 | 166 | 2,656,000 | 1,660 |
| 1999-10-12 | 177 | 179 | 173 | 175 | 1,901,000 | 1,750 |
| 1999-10-08 | 181 | 183 | 178 | 181 | 1,685,000 | 1,810 |
| 1999-10-07 | 182 | 183 | 178 | 180 | 1,300,000 | 1,800 |
| 1999-10-06 | 177 | 180 | 175 | 177 | 762,000 | 1,770 |
| 1999-10-05 | 183 | 185 | 177 | 177 | 502,000 | 1,770 |
| 1999-10-04 | 178 | 189 | 178 | 188 | 1,076,000 | 1,880 |
| 1999-10-01 | 180 | 181 | 177 | 179 | 1,035,000 | 1,790 |
| 1999-09-30 | 173 | 180 | 173 | 180 | 974,000 | 1,800 |
| 1999-09-29 | 173 | 173 | 170 | 173 | 862,000 | 1,730 |
| 1999-09-28 | 180 | 180 | 170 | 173 | 1,799,000 | 1,730 |
| 1999-09-27 | 179 | 180 | 175 | 177 | 651,000 | 1,770 |
| 1999-09-24 | 184 | 184 | 173 | 175 | 2,422,000 | 1,750 |
| 1999-09-22 | 181 | 186 | 180 | 180 | 1,117,000 | 1,800 |
| 1999-09-21 | 187 | 187 | 181 | 184 | 1,227,000 | 1,840 |
| 1999-09-20 | 188 | 189 | 181 | 187 | 1,434,000 | 1,870 |
| 1999-09-17 | 189 | 189 | 180 | 185 | 1,208,000 | 1,850 |
| 1999-09-16 | 181 | 182 | 176 | 180 | 2,971,000 | 1,800 |
| 1999-09-14 | 187 | 189 | 181 | 181 | 1,453,000 | 1,810 |
| 1999-09-13 | 190 | 195 | 188 | 188 | 1,412,000 | 1,880 |
| 1999-09-10 | 186 | 194 | 186 | 188 | 4,446,000 | 1,880 |
| 1999-09-09 | 192 | 193 | 186 | 188 | 3,694,000 | 1,880 |
| 1999-09-08 | 195 | 196 | 192 | 193 | 962,000 | 1,930 |
| 1999-09-07 | 196 | 198 | 194 | 196 | 1,359,000 | 1,960 |
| 1999-09-06 | 199 | 201 | 197 | 197 | 992,000 | 1,970 |
| 1999-09-03 | 199 | 199 | 192 | 192 | 2,885,000 | 1,920 |
| 1999-09-02 | 210 | 210 | 197 | 198 | 3,734,000 | 1,980 |
| 1999-09-01 | 210 | 216 | 207 | 211 | 8,422,000 | 2,110 |
| 1999-08-31 | 205 | 215 | 195 | 215 | 15,260,000 | 2,150 |
| 1999-08-30 | 228 | 230 | 222 | 230 | 6,927,000 | 2,300 |
| 1999-08-27 | 219 | 222 | 217 | 221 | 5,125,000 | 2,210 |
| 1999-08-26 | 217 | 218 | 213 | 214 | 2,522,000 | 2,140 |
| 1999-08-25 | 215 | 218 | 208 | 214 | 2,162,000 | 2,140 |
| 1999-08-24 | 222 | 222 | 217 | 220 | 825,000 | 2,200 |
| 1999-08-23 | 217 | 223 | 214 | 222 | 3,416,000 | 2,220 |
| 1999-08-20 | 213 | 213 | 208 | 208 | 1,377,000 | 2,080 |
| 1999-08-19 | 207 | 210 | 206 | 208 | 2,091,000 | 2,080 |
| 1999-08-18 | 218 | 218 | 203 | 212 | 8,156,000 | 2,120 |
| 1999-08-17 | 196 | 196 | 193 | 193 | 825,000 | 1,930 |
| 1999-08-16 | 194 | 196 | 193 | 194 | 1,331,000 | 1,940 |
| 1999-08-13 | 193 | 195 | 192 | 193 | 1,164,000 | 1,930 |
| 1999-08-12 | 196 | 196 | 193 | 195 | 899,000 | 1,950 |
| 1999-08-11 | 194 | 198 | 194 | 196 | 528,000 | 1,960 |
| 1999-08-10 | 195 | 195 | 192 | 195 | 668,000 | 1,950 |
| 1999-08-09 | 192 | 194 | 191 | 191 | 573,000 | 1,910 |
| 1999-08-06 | 193 | 196 | 191 | 194 | 1,169,000 | 1,940 |
| 1999-08-05 | 196 | 198 | 191 | 194 | 1,267,000 | 1,940 |
| 1999-08-04 | 198 | 199 | 197 | 197 | 786,000 | 1,970 |
| 1999-08-03 | 201 | 202 | 197 | 200 | 775,000 | 2,000 |
| 1999-08-02 | 200 | 205 | 200 | 201 | 535,000 | 2,010 |
| 1999-07-30 | 200 | 203 | 198 | 202 | 1,158,000 | 2,020 |
| 1999-07-29 | 198 | 200 | 191 | 195 | 3,324,000 | 1,950 |
| 1999-07-28 | 203 | 204 | 197 | 198 | 1,733,000 | 1,980 |
| 1999-07-27 | 204 | 204 | 200 | 203 | 1,454,000 | 2,030 |
| 1999-07-26 | 208 | 208 | 204 | 204 | 769,000 | 2,040 |
| 1999-07-23 | 206 | 208 | 201 | 205 | 1,751,000 | 2,050 |
| 1999-07-22 | 210 | 211 | 205 | 205 | 998,000 | 2,050 |
| 1999-07-21 | 208 | 213 | 208 | 211 | 2,155,000 | 2,110 |
| 1999-07-19 | 208 | 209 | 205 | 207 | 3,226,000 | 2,070 |
| 1999-07-16 | 206 | 208 | 200 | 203 | 4,402,000 | 2,030 |
| 1999-07-15 | 211 | 211 | 204 | 207 | 4,505,000 | 2,070 |
| 1999-07-14 | 216 | 218 | 213 | 213 | 1,712,000 | 2,130 |
| 1999-07-13 | 217 | 220 | 216 | 216 | 1,831,000 | 2,160 |
| 1999-07-12 | 218 | 219 | 215 | 219 | 2,019,000 | 2,190 |
| 1999-07-09 | 217 | 221 | 215 | 219 | 2,231,000 | 2,190 |
| 1999-07-08 | 217 | 221 | 213 | 217 | 1,936,000 | 2,170 |
| 1999-07-07 | 209 | 215 | 209 | 210 | 4,090,000 | 2,100 |
| 1999-07-06 | 222 | 222 | 218 | 219 | 2,891,000 | 2,190 |
| 1999-07-05 | 226 | 228 | 222 | 222 | 1,180,000 | 2,220 |
| 1999-07-02 | 227 | 229 | 222 | 225 | 1,027,000 | 2,250 |
| 1999-07-01 | 231 | 232 | 227 | 227 | 1,946,000 | 2,270 |
| 1999-06-30 | 222 | 226 | 222 | 224 | 1,145,000 | 2,240 |
| 1999-06-29 | 225 | 227 | 223 | 225 | 632,000 | 2,250 |
| 1999-06-28 | 228 | 228 | 221 | 225 | 1,040,000 | 2,250 |
| 1999-06-25 | 222 | 225 | 220 | 221 | 1,226,000 | 2,210 |
| 1999-06-24 | 224 | 227 | 223 | 225 | 991,000 | 2,250 |
| 1999-06-23 | 221 | 228 | 221 | 224 | 1,383,000 | 2,240 |
| 1999-06-22 | 226 | 228 | 221 | 223 | 1,319,000 | 2,230 |
| 1999-06-21 | 233 | 233 | 225 | 228 | 963,000 | 2,280 |
| 1999-06-18 | 233 | 234 | 227 | 230 | 2,246,000 | 2,300 |
| 1999-06-17 | 229 | 232 | 227 | 229 | 1,685,000 | 2,290 |
| 1999-06-16 | 225 | 229 | 223 | 223 | 1,742,000 | 2,230 |
| 1999-06-15 | 227 | 228 | 220 | 220 | 1,646,000 | 2,200 |
| 1999-06-14 | 225 | 229 | 224 | 227 | 1,523,000 | 2,270 |
| 1999-06-11 | 223 | 232 | 220 | 220 | 7,039,000 | 2,200 |
| 1999-06-10 | 217 | 224 | 217 | 223 | 1,415,000 | 2,230 |
| 1999-06-09 | 216 | 219 | 215 | 217 | 961,000 | 2,170 |
| 1999-06-08 | 218 | 219 | 217 | 217 | 438,000 | 2,170 |
| 1999-06-07 | 221 | 225 | 215 | 216 | 2,023,000 | 2,160 |
| 1999-06-04 | 218 | 221 | 216 | 221 | 971,000 | 2,210 |
| 1999-06-03 | 216 | 218 | 215 | 218 | 833,000 | 2,180 |
| 1999-06-02 | 216 | 219 | 215 | 218 | 1,119,000 | 2,180 |
| 1999-06-01 | 217 | 223 | 217 | 220 | 780,000 | 2,200 |
| 1999-05-31 | 212 | 220 | 212 | 220 | 615,000 | 2,200 |
| 1999-05-28 | 219 | 220 | 215 | 216 | 892,000 | 2,160 |
| 1999-05-27 | 220 | 225 | 220 | 224 | 1,152,000 | 2,240 |
| 1999-05-26 | 221 | 225 | 216 | 225 | 1,636,000 | 2,250 |
| 1999-05-25 | 221 | 223 | 216 | 216 | 1,303,000 | 2,160 |
| 1999-05-24 | 227 | 227 | 223 | 225 | 878,000 | 2,250 |
| 1999-05-21 | 230 | 230 | 227 | 227 | 1,083,000 | 2,270 |
| 1999-05-20 | 237 | 237 | 225 | 227 | 1,042,000 | 2,270 |
| 1999-05-19 | 231 | 233 | 230 | 232 | 773,000 | 2,320 |
| 1999-05-18 | 236 | 238 | 231 | 234 | 1,012,000 | 2,340 |
| 1999-05-17 | 242 | 245 | 235 | 238 | 1,042,000 | 2,380 |
| 1999-05-14 | 246 | 248 | 243 | 247 | 1,211,000 | 2,470 |
| 1999-05-13 | 247 | 250 | 243 | 246 | 886,000 | 2,460 |
| 1999-05-12 | 251 | 253 | 249 | 252 | 973,000 | 2,520 |
| 1999-05-11 | 258 | 258 | 252 | 253 | 992,000 | 2,530 |
| 1999-05-10 | 257 | 260 | 254 | 258 | 684,000 | 2,580 |
| 1999-05-07 | 255 | 261 | 254 | 259 | 2,728,000 | 2,590 |
| 1999-05-06 | 241 | 254 | 241 | 254 | 1,567,000 | 2,540 |
| 1999-04-30 | 248 | 251 | 245 | 245 | 1,163,000 | 2,450 |
| 1999-04-28 | 251 | 254 | 246 | 248 | 2,788,000 | 2,480 |
| 1999-04-27 | 254 | 254 | 241 | 241 | 1,662,000 | 2,410 |
| 1999-04-26 | 248 | 255 | 247 | 251 | 4,858,000 | 2,510 |
| 1999-04-23 | 236 | 243 | 233 | 243 | 2,203,000 | 2,430 |
| 1999-04-22 | 236 | 236 | 228 | 233 | 807,000 | 2,330 |
| 1999-04-21 | 244 | 244 | 233 | 236 | 1,093,000 | 2,360 |
| 1999-04-20 | 241 | 247 | 241 | 246 | 2,632,000 | 2,460 |
| 1999-04-19 | 244 | 246 | 239 | 246 | 3,817,000 | 2,460 |
| 1999-04-16 | 229 | 236 | 229 | 234 | 3,280,000 | 2,340 |
| 1999-04-15 | 230 | 230 | 227 | 229 | 1,354,000 | 2,290 |
| 1999-04-14 | 234 | 234 | 225 | 230 | 1,627,000 | 2,300 |
| 1999-04-13 | 230 | 236 | 229 | 231 | 2,095,000 | 2,310 |
| 1999-04-12 | 229 | 232 | 226 | 229 | 1,582,000 | 2,290 |
| 1999-04-09 | 230 | 230 | 220 | 230 | 4,225,000 | 2,300 |
| 1999-04-08 | 219 | 225 | 218 | 225 | 1,208,000 | 2,250 |
| 1999-04-07 | 220 | 222 | 218 | 218 | 876,000 | 2,180 |
| 1999-04-06 | 221 | 223 | 216 | 218 | 1,340,000 | 2,180 |
| 1999-04-05 | 222 | 225 | 220 | 221 | 1,034,000 | 2,210 |
| 1999-04-02 | 225 | 225 | 220 | 221 | 1,594,000 | 2,210 |
| 1999-04-01 | 215 | 228 | 213 | 224 | 2,847,000 | 2,240 |
| 1999-03-31 | 215 | 215 | 208 | 210 | 1,106,000 | 2,100 |
| 1999-03-30 | 215 | 219 | 213 | 217 | 1,768,000 | 2,170 |
| 1999-03-29 | 217 | 219 | 209 | 215 | 774,000 | 2,150 |
| 1999-03-26 | 218 | 221 | 216 | 217 | 2,113,000 | 2,170 |
| 1999-03-25 | 214 | 221 | 212 | 221 | 2,873,000 | 2,210 |
| 1999-03-24 | 217 | 217 | 210 | 210 | 1,604,000 | 2,100 |
| 1999-03-23 | 221 | 224 | 215 | 218 | 1,770,000 | 2,180 |
| 1999-03-19 | 213 | 220 | 212 | 219 | 1,674,000 | 2,190 |
| 1999-03-18 | 221 | 222 | 202 | 203 | 2,599,000 | 2,030 |
| 1999-03-17 | 220 | 225 | 217 | 219 | 3,241,000 | 2,190 |
| 1999-03-16 | 210 | 220 | 207 | 220 | 1,573,000 | 2,200 |
| 1999-03-15 | 203 | 208 | 202 | 208 | 2,233,000 | 2,080 |
| 1999-03-12 | 215 | 215 | 203 | 204 | 3,640,000 | 2,040 |
| 1999-03-11 | 213 | 222 | 212 | 220 | 5,566,000 | 2,200 |
| 1999-03-10 | 203 | 209 | 201 | 208 | 2,365,000 | 2,080 |
| 1999-03-09 | 198 | 201 | 196 | 201 | 792,000 | 2,010 |
| 1999-03-08 | 204 | 205 | 198 | 198 | 1,285,000 | 1,980 |
| 1999-03-05 | 190 | 205 | 190 | 205 | 1,765,000 | 2,050 |
| 1999-03-04 | 190 | 192 | 189 | 189 | 1,144,000 | 1,890 |
| 1999-03-03 | 186 | 189 | 186 | 189 | 818,000 | 1,890 |
| 1999-03-02 | 190 | 190 | 186 | 186 | 1,099,000 | 1,860 |
| 1999-03-01 | 192 | 194 | 188 | 188 | 1,626,000 | 1,880 |
| 1999-02-26 | 197 | 197 | 191 | 191 | 1,109,000 | 1,910 |
| 1999-02-25 | 192 | 194 | 191 | 193 | 1,133,000 | 1,930 |
| 1999-02-24 | 195 | 198 | 192 | 195 | 997,000 | 1,950 |
| 1999-02-23 | 192 | 197 | 192 | 193 | 1,536,000 | 1,930 |
| 1999-02-22 | 194 | 194 | 189 | 192 | 1,269,000 | 1,920 |
| 1999-02-19 | 190 | 191 | 190 | 191 | 1,605,000 | 1,910 |
| 1999-02-18 | 192 | 195 | 190 | 190 | 1,654,000 | 1,900 |
| 1999-02-17 | 204 | 204 | 195 | 195 | 751,000 | 1,950 |
| 1999-02-16 | 200 | 205 | 199 | 204 | 2,544,000 | 2,040 |
| 1999-02-15 | 192 | 195 | 191 | 193 | 1,443,000 | 1,930 |
| 1999-02-12 | 190 | 190 | 188 | 189 | 965,000 | 1,890 |
| 1999-02-10 | 188 | 190 | 186 | 190 | 579,000 | 1,900 |
| 1999-02-09 | 192 | 194 | 188 | 189 | 592,000 | 1,890 |
| 1999-02-08 | 197 | 197 | 193 | 194 | 999,000 | 1,940 |
| 1999-02-05 | 193 | 194 | 190 | 192 | 894,000 | 1,920 |
| 1999-02-04 | 194 | 196 | 192 | 194 | 1,321,000 | 1,940 |
| 1999-02-03 | 196 | 197 | 191 | 191 | 776,000 | 1,910 |
| 1999-02-02 | 200 | 200 | 196 | 196 | 725,000 | 1,960 |
| 1999-02-01 | 204 | 205 | 198 | 200 | 595,000 | 2,000 |
| 1999-01-29 | 204 | 209 | 203 | 204 | 324,000 | 2,040 |
| 1999-01-28 | 205 | 205 | 201 | 201 | 578,000 | 2,010 |
| 1999-01-27 | 204 | 211 | 204 | 205 | 1,909,000 | 2,050 |
| 1999-01-26 | 201 | 206 | 199 | 204 | 2,052,000 | 2,040 |
| 1999-01-25 | 196 | 198 | 194 | 197 | 955,000 | 1,970 |
| 1999-01-22 | 197 | 198 | 195 | 196 | 1,062,000 | 1,960 |
| 1999-01-21 | 187 | 196 | 186 | 193 | 1,969,000 | 1,930 |
| 1999-01-20 | 184 | 186 | 182 | 185 | 1,610,000 | 1,850 |
| 1999-01-19 | 191 | 193 | 184 | 185 | 1,044,000 | 1,850 |
| 1999-01-18 | 193 | 195 | 188 | 190 | 1,130,000 | 1,900 |
| 1999-01-14 | 181 | 189 | 181 | 189 | 1,041,000 | 1,890 |
| 1999-01-13 | 187 | 187 | 181 | 181 | 2,122,000 | 1,810 |
| 1999-01-12 | 187 | 190 | 185 | 187 | 1,312,000 | 1,870 |
| 1999-01-11 | 189 | 190 | 186 | 186 | 960,000 | 1,860 |
| 1999-01-08 | 193 | 193 | 190 | 190 | 1,080,000 | 1,900 |
| 1999-01-07 | 201 | 202 | 195 | 198 | 705,000 | 1,980 |
| 1999-01-06 | 193 | 201 | 191 | 201 | 635,000 | 2,010 |
| 1999-01-05 | 191 | 192 | 186 | 189 | 1,896,000 | 1,890 |
| 1999-01-04 | 195 | 200 | 195 | 195 | 328,000 | 1,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
