7013 (株)IHI の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 245 | 251 | 240 | 244 | 3,177,000 | 2,440 |
| 2000-12-28 | 227 | 238 | 226 | 235 | 6,470,000 | 2,350 |
| 2000-12-27 | 229 | 229 | 222 | 224 | 1,103,000 | 2,240 |
| 2000-12-26 | 224 | 229 | 218 | 225 | 2,009,000 | 2,250 |
| 2000-12-25 | 220 | 223 | 217 | 221 | 2,062,000 | 2,210 |
| 2000-12-22 | 220 | 220 | 212 | 215 | 3,236,000 | 2,150 |
| 2000-12-21 | 206 | 218 | 206 | 210 | 3,624,000 | 2,100 |
| 2000-12-20 | 209 | 229 | 208 | 221 | 5,652,000 | 2,210 |
| 2000-12-19 | 234 | 234 | 216 | 218 | 4,907,000 | 2,180 |
| 2000-12-18 | 238 | 242 | 228 | 235 | 4,316,000 | 2,350 |
| 2000-12-15 | 252 | 258 | 247 | 247 | 3,284,000 | 2,470 |
| 2000-12-14 | 263 | 263 | 253 | 253 | 3,036,000 | 2,530 |
| 2000-12-13 | 256 | 264 | 252 | 263 | 4,601,000 | 2,630 |
| 2000-12-12 | 251 | 258 | 251 | 253 | 3,325,000 | 2,530 |
| 2000-12-11 | 252 | 262 | 252 | 253 | 3,619,000 | 2,530 |
| 2000-12-08 | 260 | 266 | 255 | 257 | 11,546,000 | 2,570 |
| 2000-12-07 | 242 | 257 | 242 | 254 | 4,970,000 | 2,540 |
| 2000-12-06 | 243 | 249 | 240 | 242 | 3,242,000 | 2,420 |
| 2000-12-05 | 252 | 252 | 238 | 243 | 5,977,000 | 2,430 |
| 2000-12-04 | 262 | 262 | 253 | 255 | 3,518,000 | 2,550 |
| 2000-12-01 | 258 | 263 | 257 | 260 | 7,241,000 | 2,600 |
| 2000-11-30 | 247 | 263 | 246 | 260 | 12,393,000 | 2,600 |
| 2000-11-29 | 235 | 250 | 235 | 249 | 8,255,000 | 2,490 |
| 2000-11-28 | 232 | 238 | 231 | 234 | 2,741,000 | 2,340 |
| 2000-11-27 | 236 | 237 | 231 | 233 | 2,503,000 | 2,330 |
| 2000-11-24 | 236 | 238 | 230 | 231 | 4,858,000 | 2,310 |
| 2000-11-22 | 227 | 242 | 224 | 240 | 10,781,000 | 2,400 |
| 2000-11-21 | 234 | 238 | 219 | 224 | 8,449,000 | 2,240 |
| 2000-11-20 | 237 | 244 | 227 | 244 | 10,943,000 | 2,440 |
| 2000-11-17 | 223 | 233 | 221 | 232 | 3,520,000 | 2,320 |
| 2000-11-16 | 225 | 229 | 224 | 225 | 1,788,000 | 2,250 |
| 2000-11-15 | 228 | 228 | 223 | 225 | 1,617,000 | 2,250 |
| 2000-11-14 | 225 | 226 | 220 | 226 | 2,296,000 | 2,260 |
| 2000-11-13 | 225 | 230 | 223 | 228 | 1,698,000 | 2,280 |
| 2000-11-10 | 230 | 234 | 228 | 230 | 3,477,000 | 2,300 |
| 2000-11-09 | 229 | 235 | 228 | 231 | 8,062,000 | 2,310 |
| 2000-11-08 | 225 | 230 | 222 | 228 | 3,341,000 | 2,280 |
| 2000-11-07 | 227 | 227 | 220 | 226 | 3,649,000 | 2,260 |
| 2000-11-06 | 220 | 230 | 220 | 230 | 10,353,000 | 2,300 |
| 2000-11-02 | 209 | 217 | 208 | 217 | 9,557,000 | 2,170 |
| 2000-11-01 | 203 | 210 | 201 | 209 | 5,465,000 | 2,090 |
| 2000-10-31 | 200 | 205 | 198 | 202 | 3,299,000 | 2,020 |
| 2000-10-30 | 200 | 200 | 196 | 197 | 1,036,000 | 1,970 |
| 2000-10-27 | 202 | 207 | 196 | 199 | 3,917,000 | 1,990 |
| 2000-10-26 | 190 | 204 | 188 | 204 | 4,455,000 | 2,040 |
| 2000-10-25 | 186 | 191 | 186 | 190 | 1,853,000 | 1,900 |
| 2000-10-24 | 190 | 190 | 187 | 188 | 704,000 | 1,880 |
| 2000-10-23 | 190 | 192 | 189 | 190 | 1,272,000 | 1,900 |
| 2000-10-20 | 194 | 195 | 191 | 193 | 1,645,000 | 1,930 |
| 2000-10-19 | 192 | 194 | 189 | 193 | 1,989,000 | 1,930 |
| 2000-10-18 | 194 | 198 | 192 | 193 | 3,491,000 | 1,930 |
| 2000-10-17 | 193 | 201 | 192 | 199 | 2,119,000 | 1,990 |
| 2000-10-16 | 198 | 199 | 193 | 197 | 1,455,000 | 1,970 |
| 2000-10-13 | 192 | 197 | 191 | 197 | 2,106,000 | 1,970 |
| 2000-10-12 | 191 | 198 | 190 | 197 | 1,313,000 | 1,970 |
| 2000-10-11 | 193 | 196 | 190 | 191 | 1,555,000 | 1,910 |
| 2000-10-10 | 198 | 199 | 193 | 198 | 1,985,000 | 1,980 |
| 2000-10-06 | 202 | 204 | 198 | 201 | 2,600,000 | 2,010 |
| 2000-10-05 | 208 | 210 | 203 | 207 | 6,604,000 | 2,070 |
| 2000-10-04 | 193 | 207 | 193 | 207 | 9,909,000 | 2,070 |
| 2000-10-03 | 188 | 195 | 186 | 195 | 2,168,000 | 1,950 |
| 2000-10-02 | 183 | 188 | 183 | 188 | 1,165,000 | 1,880 |
| 2000-09-29 | 186 | 189 | 184 | 184 | 1,615,000 | 1,840 |
| 2000-09-28 | 186 | 188 | 183 | 184 | 1,787,000 | 1,840 |
| 2000-09-27 | 185 | 190 | 184 | 187 | 1,455,000 | 1,870 |
| 2000-09-26 | 185 | 190 | 180 | 190 | 1,774,000 | 1,900 |
| 2000-09-25 | 193 | 193 | 183 | 183 | 2,760,000 | 1,830 |
| 2000-09-22 | 195 | 195 | 188 | 188 | 1,819,000 | 1,880 |
| 2000-09-21 | 193 | 197 | 192 | 197 | 2,173,000 | 1,970 |
| 2000-09-20 | 194 | 198 | 192 | 194 | 6,109,000 | 1,940 |
| 2000-09-19 | 186 | 190 | 182 | 190 | 5,063,000 | 1,900 |
| 2000-09-18 | 181 | 187 | 181 | 186 | 3,513,000 | 1,860 |
| 2000-09-14 | 180 | 185 | 180 | 182 | 3,510,000 | 1,820 |
| 2000-09-13 | 175 | 180 | 175 | 179 | 4,887,000 | 1,790 |
| 2000-09-12 | 169 | 173 | 168 | 173 | 3,101,000 | 1,730 |
| 2000-09-11 | 163 | 169 | 162 | 169 | 2,344,000 | 1,690 |
| 2000-09-08 | 164 | 164 | 155 | 162 | 3,692,000 | 1,620 |
| 2000-09-07 | 157 | 157 | 152 | 154 | 988,000 | 1,540 |
| 2000-09-06 | 158 | 161 | 153 | 153 | 1,530,000 | 1,530 |
| 2000-09-05 | 159 | 162 | 157 | 162 | 1,034,000 | 1,620 |
| 2000-09-04 | 163 | 165 | 160 | 162 | 591,000 | 1,620 |
| 2000-09-01 | 157 | 163 | 157 | 160 | 901,000 | 1,600 |
| 2000-08-31 | 155 | 163 | 155 | 156 | 1,525,000 | 1,560 |
| 2000-08-30 | 161 | 162 | 158 | 160 | 1,478,000 | 1,600 |
| 2000-08-29 | 165 | 166 | 161 | 162 | 2,048,000 | 1,620 |
| 2000-08-28 | 174 | 174 | 167 | 167 | 1,588,000 | 1,670 |
| 2000-08-25 | 172 | 174 | 169 | 174 | 597,000 | 1,740 |
| 2000-08-24 | 170 | 175 | 170 | 173 | 946,000 | 1,730 |
| 2000-08-23 | 168 | 170 | 167 | 170 | 796,000 | 1,700 |
| 2000-08-22 | 170 | 173 | 168 | 170 | 1,326,000 | 1,700 |
| 2000-08-21 | 175 | 177 | 168 | 170 | 2,015,000 | 1,700 |
| 2000-08-18 | 165 | 170 | 165 | 170 | 694,000 | 1,700 |
| 2000-08-17 | 165 | 168 | 165 | 168 | 918,000 | 1,680 |
| 2000-08-16 | 166 | 167 | 165 | 166 | 658,000 | 1,660 |
| 2000-08-15 | 161 | 166 | 161 | 166 | 798,000 | 1,660 |
| 2000-08-14 | 164 | 165 | 161 | 165 | 556,000 | 1,650 |
| 2000-08-11 | 161 | 166 | 160 | 166 | 1,984,000 | 1,660 |
| 2000-08-10 | 165 | 169 | 161 | 161 | 605,000 | 1,610 |
| 2000-08-09 | 171 | 172 | 165 | 166 | 780,000 | 1,660 |
| 2000-08-08 | 170 | 173 | 165 | 173 | 780,000 | 1,730 |
| 2000-08-07 | 165 | 173 | 163 | 170 | 1,570,000 | 1,700 |
| 2000-08-04 | 166 | 169 | 162 | 162 | 917,000 | 1,620 |
| 2000-08-03 | 165 | 167 | 159 | 164 | 848,000 | 1,640 |
| 2000-08-02 | 166 | 168 | 163 | 167 | 1,006,000 | 1,670 |
| 2000-08-01 | 162 | 164 | 160 | 161 | 1,448,000 | 1,610 |
| 2000-07-31 | 165 | 168 | 161 | 166 | 1,256,000 | 1,660 |
| 2000-07-28 | 165 | 173 | 164 | 173 | 3,427,000 | 1,730 |
| 2000-07-27 | 170 | 171 | 163 | 166 | 1,195,000 | 1,660 |
| 2000-07-26 | 170 | 174 | 168 | 170 | 1,528,000 | 1,700 |
| 2000-07-25 | 161 | 168 | 157 | 165 | 1,575,000 | 1,650 |
| 2000-07-24 | 162 | 163 | 157 | 163 | 1,393,000 | 1,630 |
| 2000-07-21 | 171 | 172 | 161 | 161 | 1,745,000 | 1,610 |
| 2000-07-19 | 165 | 171 | 165 | 170 | 1,628,000 | 1,700 |
| 2000-07-18 | 172 | 173 | 165 | 168 | 1,445,000 | 1,680 |
| 2000-07-17 | 173 | 176 | 173 | 174 | 1,190,000 | 1,740 |
| 2000-07-14 | 173 | 177 | 173 | 177 | 1,468,000 | 1,770 |
| 2000-07-13 | 175 | 181 | 172 | 176 | 1,934,000 | 1,760 |
| 2000-07-12 | 181 | 183 | 179 | 180 | 1,892,000 | 1,800 |
| 2000-07-11 | 182 | 186 | 180 | 181 | 1,387,000 | 1,810 |
| 2000-07-10 | 189 | 189 | 180 | 184 | 1,136,000 | 1,840 |
| 2000-07-07 | 188 | 188 | 184 | 187 | 873,000 | 1,870 |
| 2000-07-06 | 188 | 192 | 185 | 188 | 1,541,000 | 1,880 |
| 2000-07-05 | 191 | 193 | 185 | 185 | 1,677,000 | 1,850 |
| 2000-07-04 | 197 | 198 | 193 | 193 | 1,627,000 | 1,930 |
| 2000-07-03 | 197 | 197 | 193 | 196 | 3,510,000 | 1,960 |
| 2000-06-30 | 186 | 193 | 186 | 192 | 1,516,000 | 1,920 |
| 2000-06-29 | 193 | 193 | 187 | 190 | 1,268,000 | 1,900 |
| 2000-06-28 | 194 | 195 | 188 | 194 | 2,450,000 | 1,940 |
| 2000-06-27 | 187 | 194 | 186 | 193 | 2,002,000 | 1,930 |
| 2000-06-26 | 189 | 189 | 185 | 188 | 1,532,000 | 1,880 |
| 2000-06-23 | 175 | 185 | 173 | 184 | 1,669,000 | 1,840 |
| 2000-06-22 | 182 | 185 | 178 | 179 | 3,090,000 | 1,790 |
| 2000-06-21 | 192 | 192 | 182 | 186 | 2,179,000 | 1,860 |
| 2000-06-20 | 197 | 199 | 193 | 193 | 3,229,000 | 1,930 |
| 2000-06-19 | 194 | 197 | 193 | 197 | 1,809,000 | 1,970 |
| 2000-06-16 | 193 | 195 | 192 | 194 | 2,373,000 | 1,940 |
| 2000-06-15 | 199 | 200 | 193 | 193 | 2,903,000 | 1,930 |
| 2000-06-14 | 205 | 205 | 199 | 200 | 6,939,000 | 2,000 |
| 2000-06-13 | 197 | 206 | 196 | 203 | 12,974,000 | 2,030 |
| 2000-06-12 | 192 | 196 | 191 | 196 | 4,466,000 | 1,960 |
| 2000-06-09 | 190 | 194 | 190 | 190 | 5,121,000 | 1,900 |
| 2000-06-08 | 192 | 194 | 189 | 191 | 3,071,000 | 1,910 |
| 2000-06-07 | 190 | 194 | 189 | 193 | 5,454,000 | 1,930 |
| 2000-06-06 | 186 | 195 | 184 | 195 | 8,981,000 | 1,950 |
| 2000-06-05 | 185 | 189 | 184 | 186 | 3,668,000 | 1,860 |
| 2000-06-02 | 185 | 190 | 183 | 186 | 11,187,000 | 1,860 |
| 2000-06-01 | 168 | 184 | 167 | 184 | 7,824,000 | 1,840 |
| 2000-05-31 | 179 | 180 | 166 | 166 | 5,965,000 | 1,660 |
| 2000-05-30 | 162 | 175 | 162 | 174 | 10,535,000 | 1,740 |
| 2000-05-29 | 161 | 163 | 160 | 160 | 3,115,000 | 1,600 |
| 2000-05-26 | 160 | 165 | 157 | 160 | 8,865,000 | 1,600 |
| 2000-05-25 | 157 | 157 | 152 | 154 | 2,098,000 | 1,540 |
| 2000-05-24 | 153 | 160 | 152 | 154 | 5,214,000 | 1,540 |
| 2000-05-23 | 152 | 153 | 149 | 151 | 2,052,000 | 1,510 |
| 2000-05-22 | 148 | 152 | 148 | 152 | 1,883,000 | 1,520 |
| 2000-05-19 | 149 | 150 | 146 | 150 | 1,811,000 | 1,500 |
| 2000-05-18 | 153 | 153 | 148 | 149 | 2,201,000 | 1,490 |
| 2000-05-17 | 155 | 156 | 152 | 152 | 2,751,000 | 1,520 |
| 2000-05-16 | 158 | 159 | 152 | 152 | 4,382,000 | 1,520 |
| 2000-05-15 | 152 | 163 | 151 | 160 | 10,022,000 | 1,600 |
| 2000-05-12 | 150 | 154 | 148 | 149 | 7,307,000 | 1,490 |
| 2000-05-11 | 149 | 156 | 145 | 145 | 17,229,000 | 1,450 |
| 2000-05-10 | 121 | 147 | 121 | 145 | 12,372,000 | 1,450 |
| 2000-05-09 | 117 | 120 | 116 | 117 | 2,083,000 | 1,170 |
| 2000-05-08 | 118 | 120 | 118 | 119 | 1,611,000 | 1,190 |
| 2000-05-02 | 122 | 122 | 117 | 118 | 1,586,000 | 1,180 |
| 2000-05-01 | 119 | 120 | 116 | 117 | 3,009,000 | 1,170 |
| 2000-04-28 | 123 | 123 | 118 | 118 | 1,079,000 | 1,180 |
| 2000-04-27 | 123 | 125 | 122 | 122 | 950,000 | 1,220 |
| 2000-04-26 | 132 | 132 | 123 | 123 | 1,570,000 | 1,230 |
| 2000-04-25 | 127 | 130 | 125 | 127 | 1,067,000 | 1,270 |
| 2000-04-24 | 131 | 131 | 126 | 127 | 1,792,000 | 1,270 |
| 2000-04-21 | 127 | 130 | 111 | 111 | 3,104,000 | 1,110 |
| 2000-04-20 | 133 | 133 | 127 | 127 | 1,644,000 | 1,270 |
| 2000-04-19 | 132 | 134 | 128 | 133 | 1,684,000 | 1,330 |
| 2000-04-18 | 134 | 135 | 130 | 134 | 1,650,000 | 1,340 |
| 2000-04-17 | 127 | 134 | 126 | 134 | 2,243,000 | 1,340 |
| 2000-04-14 | 135 | 138 | 135 | 137 | 1,638,000 | 1,370 |
| 2000-04-13 | 136 | 140 | 135 | 137 | 3,134,000 | 1,370 |
| 2000-04-12 | 130 | 137 | 130 | 137 | 2,115,000 | 1,370 |
| 2000-04-11 | 132 | 135 | 130 | 130 | 2,223,000 | 1,300 |
| 2000-04-10 | 127 | 130 | 126 | 129 | 943,000 | 1,290 |
| 2000-04-07 | 128 | 131 | 125 | 125 | 1,569,000 | 1,250 |
| 2000-04-06 | 130 | 130 | 126 | 126 | 1,072,000 | 1,260 |
| 2000-04-05 | 130 | 130 | 127 | 127 | 1,449,000 | 1,270 |
| 2000-04-04 | 127 | 129 | 124 | 128 | 2,459,000 | 1,280 |
| 2000-04-03 | 121 | 124 | 120 | 124 | 962,000 | 1,240 |
| 2000-03-31 | 125 | 125 | 120 | 120 | 992,000 | 1,200 |
| 2000-03-30 | 124 | 124 | 119 | 119 | 1,694,000 | 1,190 |
| 2000-03-29 | 120 | 125 | 120 | 125 | 1,070,000 | 1,250 |
| 2000-03-28 | 121 | 123 | 119 | 120 | 852,000 | 1,200 |
| 2000-03-27 | 120 | 121 | 117 | 119 | 2,184,000 | 1,190 |
| 2000-03-24 | 116 | 118 | 115 | 118 | 1,291,000 | 1,180 |
| 2000-03-23 | 116 | 117 | 115 | 117 | 1,654,000 | 1,170 |
| 2000-03-22 | 117 | 119 | 115 | 118 | 1,218,000 | 1,180 |
| 2000-03-21 | 125 | 125 | 116 | 117 | 1,628,000 | 1,170 |
| 2000-03-17 | 120 | 120 | 115 | 120 | 1,523,000 | 1,200 |
| 2000-03-16 | 114 | 119 | 113 | 114 | 2,080,000 | 1,140 |
| 2000-03-15 | 117 | 118 | 113 | 113 | 1,737,000 | 1,130 |
| 2000-03-14 | 127 | 127 | 120 | 120 | 1,983,000 | 1,200 |
| 2000-03-13 | 128 | 128 | 125 | 127 | 2,660,000 | 1,270 |
| 2000-03-10 | 120 | 125 | 115 | 123 | 5,163,000 | 1,230 |
| 2000-03-09 | 115 | 115 | 114 | 115 | 1,215,000 | 1,150 |
| 2000-03-08 | 115 | 116 | 111 | 111 | 1,439,000 | 1,110 |
| 2000-03-07 | 116 | 118 | 113 | 116 | 1,353,000 | 1,160 |
| 2000-03-06 | 113 | 115 | 111 | 114 | 787,000 | 1,140 |
| 2000-03-03 | 110 | 115 | 109 | 111 | 1,162,000 | 1,110 |
| 2000-03-02 | 110 | 111 | 109 | 109 | 1,826,000 | 1,090 |
| 2000-03-01 | 111 | 112 | 110 | 111 | 1,458,000 | 1,110 |
| 2000-02-29 | 114 | 114 | 111 | 112 | 1,670,000 | 1,120 |
| 2000-02-28 | 114 | 114 | 110 | 114 | 1,383,000 | 1,140 |
| 2000-02-25 | 110 | 112 | 109 | 109 | 1,808,000 | 1,090 |
| 2000-02-24 | 110 | 112 | 109 | 110 | 987,000 | 1,100 |
| 2000-02-23 | 110 | 111 | 108 | 110 | 1,557,000 | 1,100 |
| 2000-02-22 | 111 | 112 | 109 | 109 | 2,051,000 | 1,090 |
| 2000-02-21 | 117 | 117 | 110 | 110 | 4,153,000 | 1,100 |
| 2000-02-18 | 115 | 116 | 113 | 114 | 1,083,000 | 1,140 |
| 2000-02-17 | 114 | 117 | 113 | 113 | 1,301,000 | 1,130 |
| 2000-02-16 | 112 | 115 | 111 | 115 | 1,160,000 | 1,150 |
| 2000-02-15 | 116 | 117 | 111 | 111 | 3,083,000 | 1,110 |
| 2000-02-14 | 117 | 118 | 113 | 113 | 2,526,000 | 1,130 |
| 2000-02-10 | 118 | 119 | 117 | 117 | 2,659,000 | 1,170 |
| 2000-02-09 | 120 | 120 | 117 | 118 | 1,038,000 | 1,180 |
| 2000-02-08 | 120 | 122 | 114 | 120 | 2,905,000 | 1,200 |
| 2000-02-07 | 122 | 124 | 120 | 122 | 2,530,000 | 1,220 |
| 2000-02-04 | 127 | 129 | 122 | 122 | 2,637,000 | 1,220 |
| 2000-02-03 | 128 | 132 | 125 | 127 | 2,831,000 | 1,270 |
| 2000-02-02 | 126 | 126 | 121 | 122 | 2,590,000 | 1,220 |
| 2000-02-01 | 127 | 130 | 126 | 126 | 1,684,000 | 1,260 |
| 2000-01-31 | 126 | 132 | 126 | 132 | 858,000 | 1,320 |
| 2000-01-28 | 132 | 134 | 128 | 130 | 1,698,000 | 1,300 |
| 2000-01-27 | 134 | 136 | 131 | 134 | 769,000 | 1,340 |
| 2000-01-26 | 138 | 140 | 135 | 138 | 2,032,000 | 1,380 |
| 2000-01-25 | 137 | 138 | 133 | 133 | 1,046,000 | 1,330 |
| 2000-01-24 | 132 | 138 | 132 | 137 | 1,120,000 | 1,370 |
| 2000-01-21 | 137 | 138 | 130 | 134 | 2,810,000 | 1,340 |
| 2000-01-20 | 137 | 140 | 135 | 140 | 3,141,000 | 1,400 |
| 2000-01-19 | 132 | 134 | 131 | 134 | 1,099,000 | 1,340 |
| 2000-01-18 | 136 | 138 | 130 | 133 | 2,993,000 | 1,330 |
| 2000-01-17 | 129 | 135 | 127 | 135 | 2,350,000 | 1,350 |
| 2000-01-14 | 125 | 127 | 124 | 127 | 1,184,000 | 1,270 |
| 2000-01-13 | 125 | 127 | 123 | 127 | 1,750,000 | 1,270 |
| 2000-01-12 | 122 | 125 | 121 | 124 | 1,082,000 | 1,240 |
| 2000-01-11 | 126 | 126 | 122 | 122 | 1,075,000 | 1,220 |
| 2000-01-07 | 120 | 125 | 118 | 123 | 690,000 | 1,230 |
| 2000-01-06 | 118 | 121 | 116 | 120 | 994,000 | 1,200 |
| 2000-01-05 | 115 | 118 | 111 | 118 | 2,835,000 | 1,180 |
| 2000-01-04 | 118 | 119 | 115 | 115 | 1,004,000 | 1,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
