7013 (株)IHI の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 198 | 204 | 195 | 204 | 1,578,000 | 2,040 |
| 2001-12-27 | 195 | 195 | 191 | 194 | 1,812,000 | 1,940 |
| 2001-12-26 | 196 | 201 | 190 | 192 | 2,113,000 | 1,920 |
| 2001-12-25 | 199 | 199 | 191 | 194 | 2,133,000 | 1,940 |
| 2001-12-21 | 197 | 206 | 190 | 200 | 6,339,000 | 2,000 |
| 2001-12-20 | 180 | 198 | 180 | 198 | 8,753,000 | 1,980 |
| 2001-12-19 | 177 | 178 | 164 | 168 | 7,335,000 | 1,680 |
| 2001-12-18 | 185 | 185 | 177 | 180 | 4,595,000 | 1,800 |
| 2001-12-17 | 183 | 186 | 180 | 181 | 4,793,000 | 1,810 |
| 2001-12-14 | 177 | 182 | 173 | 180 | 9,258,000 | 1,800 |
| 2001-12-13 | 172 | 174 | 171 | 172 | 5,321,000 | 1,720 |
| 2001-12-12 | 159 | 174 | 159 | 173 | 5,675,000 | 1,730 |
| 2001-12-11 | 153 | 162 | 151 | 160 | 4,051,000 | 1,600 |
| 2001-12-10 | 160 | 161 | 152 | 154 | 5,113,000 | 1,540 |
| 2001-12-07 | 170 | 172 | 162 | 165 | 2,858,000 | 1,650 |
| 2001-12-06 | 180 | 186 | 170 | 173 | 2,365,000 | 1,730 |
| 2001-12-05 | 169 | 182 | 167 | 177 | 3,192,000 | 1,770 |
| 2001-12-04 | 179 | 180 | 162 | 167 | 10,242,000 | 1,670 |
| 2001-12-03 | 185 | 186 | 175 | 176 | 4,405,000 | 1,760 |
| 2001-11-30 | 192 | 192 | 183 | 187 | 7,956,000 | 1,870 |
| 2001-11-29 | 205 | 205 | 192 | 196 | 2,479,000 | 1,960 |
| 2001-11-28 | 206 | 209 | 204 | 204 | 1,481,000 | 2,040 |
| 2001-11-27 | 205 | 213 | 205 | 206 | 3,242,000 | 2,060 |
| 2001-11-26 | 212 | 212 | 203 | 204 | 2,693,000 | 2,040 |
| 2001-11-22 | 210 | 211 | 203 | 206 | 1,027,000 | 2,060 |
| 2001-11-21 | 214 | 215 | 207 | 207 | 3,190,000 | 2,070 |
| 2001-11-20 | 214 | 216 | 208 | 212 | 5,410,000 | 2,120 |
| 2001-11-19 | 193 | 206 | 192 | 204 | 4,087,000 | 2,040 |
| 2001-11-16 | 200 | 200 | 188 | 191 | 6,158,000 | 1,910 |
| 2001-11-15 | 197 | 202 | 197 | 202 | 2,725,000 | 2,020 |
| 2001-11-14 | 205 | 206 | 200 | 202 | 1,367,000 | 2,020 |
| 2001-11-13 | 200 | 202 | 194 | 202 | 4,351,000 | 2,020 |
| 2001-11-12 | 210 | 214 | 205 | 205 | 1,609,000 | 2,050 |
| 2001-11-09 | 214 | 218 | 210 | 213 | 3,718,000 | 2,130 |
| 2001-11-08 | 225 | 225 | 213 | 216 | 2,088,000 | 2,160 |
| 2001-11-07 | 222 | 227 | 222 | 225 | 2,233,000 | 2,250 |
| 2001-11-06 | 222 | 224 | 220 | 220 | 2,126,000 | 2,200 |
| 2001-11-05 | 224 | 226 | 223 | 223 | 994,000 | 2,230 |
| 2001-11-02 | 233 | 233 | 224 | 227 | 1,480,000 | 2,270 |
| 2001-11-01 | 231 | 231 | 225 | 228 | 1,357,000 | 2,280 |
| 2001-10-31 | 233 | 234 | 226 | 226 | 2,472,000 | 2,260 |
| 2001-10-30 | 229 | 233 | 225 | 233 | 2,563,000 | 2,330 |
| 2001-10-29 | 240 | 240 | 232 | 232 | 4,254,000 | 2,320 |
| 2001-10-26 | 238 | 239 | 233 | 236 | 2,176,000 | 2,360 |
| 2001-10-25 | 233 | 237 | 232 | 233 | 3,311,000 | 2,330 |
| 2001-10-24 | 237 | 237 | 231 | 231 | 3,589,000 | 2,310 |
| 2001-10-23 | 234 | 238 | 233 | 238 | 5,661,000 | 2,380 |
| 2001-10-22 | 225 | 234 | 222 | 232 | 6,537,000 | 2,320 |
| 2001-10-19 | 223 | 224 | 218 | 223 | 4,018,000 | 2,230 |
| 2001-10-18 | 217 | 223 | 213 | 222 | 16,179,000 | 2,220 |
| 2001-10-17 | 241 | 242 | 231 | 235 | 4,950,000 | 2,350 |
| 2001-10-16 | 243 | 246 | 241 | 242 | 2,444,000 | 2,420 |
| 2001-10-15 | 237 | 244 | 233 | 240 | 3,819,000 | 2,400 |
| 2001-10-12 | 250 | 250 | 236 | 237 | 4,768,000 | 2,370 |
| 2001-10-11 | 250 | 254 | 243 | 247 | 4,404,000 | 2,470 |
| 2001-10-10 | 250 | 255 | 247 | 254 | 3,154,000 | 2,540 |
| 2001-10-09 | 258 | 259 | 246 | 249 | 3,869,000 | 2,490 |
| 2001-10-05 | 253 | 258 | 250 | 255 | 3,871,000 | 2,550 |
| 2001-10-04 | 246 | 250 | 244 | 248 | 5,458,000 | 2,480 |
| 2001-10-03 | 249 | 252 | 235 | 241 | 10,856,000 | 2,410 |
| 2001-10-02 | 264 | 269 | 258 | 264 | 6,011,000 | 2,640 |
| 2001-10-01 | 246 | 266 | 243 | 264 | 9,290,000 | 2,640 |
| 2001-09-28 | 239 | 243 | 237 | 241 | 4,398,000 | 2,410 |
| 2001-09-27 | 233 | 237 | 231 | 234 | 3,176,000 | 2,340 |
| 2001-09-26 | 237 | 243 | 231 | 233 | 5,032,000 | 2,330 |
| 2001-09-25 | 230 | 237 | 227 | 236 | 11,636,000 | 2,360 |
| 2001-09-21 | 220 | 229 | 216 | 220 | 12,511,000 | 2,200 |
| 2001-09-20 | 240 | 248 | 211 | 223 | 32,553,000 | 2,230 |
| 2001-09-19 | 282 | 286 | 272 | 275 | 16,534,000 | 2,750 |
| 2001-09-18 | 318 | 319 | 301 | 307 | 10,727,000 | 3,070 |
| 2001-09-17 | 326 | 326 | 311 | 321 | 5,672,000 | 3,210 |
| 2001-09-14 | 322 | 334 | 315 | 325 | 10,898,000 | 3,250 |
| 2001-09-13 | 290 | 315 | 290 | 312 | 13,317,000 | 3,120 |
| 2001-09-12 | 285 | 293 | 273 | 280 | 5,392,000 | 2,800 |
| 2001-09-11 | 295 | 298 | 287 | 295 | 1,868,000 | 2,950 |
| 2001-09-10 | 294 | 299 | 292 | 295 | 2,590,000 | 2,950 |
| 2001-09-07 | 311 | 315 | 305 | 305 | 2,903,000 | 3,050 |
| 2001-09-06 | 306 | 319 | 305 | 316 | 2,862,000 | 3,160 |
| 2001-09-05 | 307 | 311 | 301 | 311 | 2,631,000 | 3,110 |
| 2001-09-04 | 308 | 317 | 296 | 317 | 4,358,000 | 3,170 |
| 2001-09-03 | 320 | 324 | 302 | 304 | 5,324,000 | 3,040 |
| 2001-08-31 | 309 | 324 | 309 | 317 | 7,730,000 | 3,170 |
| 2001-08-30 | 327 | 333 | 320 | 324 | 7,621,000 | 3,240 |
| 2001-08-29 | 351 | 354 | 338 | 342 | 6,656,000 | 3,420 |
| 2001-08-28 | 368 | 368 | 355 | 364 | 3,402,000 | 3,640 |
| 2001-08-27 | 368 | 372 | 364 | 368 | 4,251,000 | 3,680 |
| 2001-08-24 | 375 | 377 | 360 | 365 | 8,020,000 | 3,650 |
| 2001-08-23 | 370 | 381 | 367 | 377 | 11,531,000 | 3,770 |
| 2001-08-22 | 350 | 365 | 349 | 365 | 11,607,000 | 3,650 |
| 2001-08-21 | 341 | 354 | 340 | 354 | 10,274,000 | 3,540 |
| 2001-08-20 | 340 | 340 | 331 | 331 | 4,409,000 | 3,310 |
| 2001-08-17 | 345 | 349 | 338 | 340 | 9,546,000 | 3,400 |
| 2001-08-16 | 346 | 359 | 343 | 343 | 17,349,000 | 3,430 |
| 2001-08-15 | 321 | 350 | 317 | 346 | 16,437,000 | 3,460 |
| 2001-08-14 | 317 | 323 | 315 | 321 | 3,561,000 | 3,210 |
| 2001-08-13 | 318 | 319 | 313 | 313 | 3,314,000 | 3,130 |
| 2001-08-10 | 327 | 327 | 319 | 321 | 11,838,000 | 3,210 |
| 2001-08-09 | 319 | 327 | 315 | 323 | 10,368,000 | 3,230 |
| 2001-08-08 | 332 | 336 | 320 | 320 | 14,790,000 | 3,200 |
| 2001-08-07 | 308 | 327 | 308 | 327 | 11,476,000 | 3,270 |
| 2001-08-06 | 306 | 311 | 306 | 310 | 2,223,000 | 3,100 |
| 2001-08-03 | 310 | 312 | 308 | 308 | 2,085,000 | 3,080 |
| 2001-08-02 | 310 | 315 | 309 | 312 | 3,589,000 | 3,120 |
| 2001-08-01 | 307 | 314 | 304 | 314 | 6,014,000 | 3,140 |
| 2001-07-31 | 301 | 309 | 299 | 303 | 4,690,000 | 3,030 |
| 2001-07-30 | 306 | 308 | 304 | 304 | 4,092,000 | 3,040 |
| 2001-07-27 | 303 | 308 | 302 | 307 | 4,137,000 | 3,070 |
| 2001-07-26 | 302 | 310 | 299 | 305 | 5,278,000 | 3,050 |
| 2001-07-25 | 290 | 304 | 288 | 301 | 6,053,000 | 3,010 |
| 2001-07-24 | 274 | 292 | 273 | 292 | 6,110,000 | 2,920 |
| 2001-07-23 | 283 | 283 | 274 | 278 | 2,815,000 | 2,780 |
| 2001-07-19 | 280 | 285 | 280 | 283 | 2,381,000 | 2,830 |
| 2001-07-18 | 288 | 288 | 281 | 284 | 2,312,000 | 2,840 |
| 2001-07-17 | 284 | 290 | 283 | 288 | 1,914,000 | 2,880 |
| 2001-07-16 | 283 | 288 | 283 | 288 | 758,000 | 2,880 |
| 2001-07-13 | 285 | 289 | 285 | 288 | 1,575,000 | 2,880 |
| 2001-07-12 | 290 | 290 | 286 | 289 | 926,000 | 2,890 |
| 2001-07-11 | 290 | 290 | 285 | 289 | 1,368,000 | 2,890 |
| 2001-07-10 | 290 | 295 | 282 | 293 | 3,634,000 | 2,930 |
| 2001-07-09 | 288 | 293 | 285 | 293 | 2,707,000 | 2,930 |
| 2001-07-06 | 295 | 297 | 292 | 293 | 2,108,000 | 2,930 |
| 2001-07-05 | 300 | 300 | 296 | 299 | 1,482,000 | 2,990 |
| 2001-07-04 | 297 | 303 | 297 | 300 | 2,140,000 | 3,000 |
| 2001-07-03 | 304 | 305 | 295 | 299 | 2,077,000 | 2,990 |
| 2001-07-02 | 313 | 313 | 303 | 305 | 2,796,000 | 3,050 |
| 2001-06-29 | 305 | 309 | 304 | 308 | 1,846,000 | 3,080 |
| 2001-06-28 | 307 | 308 | 301 | 306 | 1,818,000 | 3,060 |
| 2001-06-27 | 310 | 310 | 305 | 307 | 1,702,000 | 3,070 |
| 2001-06-26 | 310 | 312 | 308 | 311 | 1,830,000 | 3,110 |
| 2001-06-25 | 317 | 317 | 310 | 310 | 4,016,000 | 3,100 |
| 2001-06-22 | 305 | 316 | 301 | 315 | 11,886,000 | 3,150 |
| 2001-06-21 | 299 | 305 | 298 | 305 | 6,613,000 | 3,050 |
| 2001-06-20 | 294 | 301 | 293 | 299 | 8,099,000 | 2,990 |
| 2001-06-19 | 290 | 297 | 288 | 293 | 7,051,000 | 2,930 |
| 2001-06-18 | 292 | 292 | 288 | 290 | 2,065,000 | 2,900 |
| 2001-06-15 | 284 | 293 | 283 | 293 | 7,094,000 | 2,930 |
| 2001-06-14 | 283 | 286 | 281 | 285 | 2,676,000 | 2,850 |
| 2001-06-13 | 277 | 283 | 275 | 281 | 2,349,000 | 2,810 |
| 2001-06-12 | 285 | 286 | 279 | 281 | 2,611,000 | 2,810 |
| 2001-06-11 | 290 | 292 | 288 | 288 | 1,505,000 | 2,880 |
| 2001-06-08 | 296 | 296 | 289 | 291 | 6,294,000 | 2,910 |
| 2001-06-07 | 281 | 293 | 280 | 293 | 7,870,000 | 2,930 |
| 2001-06-06 | 279 | 286 | 276 | 283 | 3,342,000 | 2,830 |
| 2001-06-05 | 278 | 280 | 275 | 280 | 1,290,000 | 2,800 |
| 2001-06-04 | 277 | 280 | 274 | 278 | 1,355,000 | 2,780 |
| 2001-06-01 | 281 | 282 | 275 | 277 | 2,091,000 | 2,770 |
| 2001-05-31 | 273 | 284 | 273 | 283 | 6,431,000 | 2,830 |
| 2001-05-30 | 272 | 279 | 271 | 278 | 2,646,000 | 2,780 |
| 2001-05-29 | 278 | 280 | 274 | 277 | 1,932,000 | 2,770 |
| 2001-05-28 | 277 | 279 | 273 | 279 | 2,445,000 | 2,790 |
| 2001-05-25 | 285 | 287 | 277 | 277 | 3,547,000 | 2,770 |
| 2001-05-24 | 282 | 285 | 280 | 282 | 3,025,000 | 2,820 |
| 2001-05-23 | 285 | 288 | 276 | 281 | 4,699,000 | 2,810 |
| 2001-05-22 | 280 | 284 | 273 | 281 | 4,646,000 | 2,810 |
| 2001-05-21 | 290 | 290 | 278 | 280 | 2,623,000 | 2,800 |
| 2001-05-18 | 270 | 295 | 267 | 288 | 5,060,000 | 2,880 |
| 2001-05-17 | 275 | 277 | 266 | 267 | 3,582,000 | 2,670 |
| 2001-05-16 | 284 | 285 | 276 | 277 | 2,595,000 | 2,770 |
| 2001-05-15 | 280 | 286 | 276 | 286 | 1,518,000 | 2,860 |
| 2001-05-14 | 284 | 286 | 276 | 283 | 1,366,000 | 2,830 |
| 2001-05-11 | 283 | 290 | 281 | 283 | 2,072,000 | 2,830 |
| 2001-05-10 | 279 | 294 | 278 | 278 | 3,121,000 | 2,780 |
| 2001-05-09 | 280 | 282 | 270 | 274 | 4,069,000 | 2,740 |
| 2001-05-08 | 295 | 295 | 286 | 290 | 2,800,000 | 2,900 |
| 2001-05-07 | 303 | 307 | 298 | 298 | 3,600,000 | 2,980 |
| 2001-05-02 | 313 | 313 | 300 | 308 | 2,672,000 | 3,080 |
| 2001-05-01 | 310 | 313 | 306 | 313 | 3,065,000 | 3,130 |
| 2001-04-27 | 310 | 310 | 295 | 307 | 3,495,000 | 3,070 |
| 2001-04-26 | 305 | 315 | 301 | 308 | 10,376,000 | 3,080 |
| 2001-04-25 | 290 | 304 | 289 | 300 | 7,653,000 | 3,000 |
| 2001-04-24 | 286 | 290 | 284 | 288 | 1,740,000 | 2,880 |
| 2001-04-23 | 285 | 293 | 284 | 288 | 4,152,000 | 2,880 |
| 2001-04-20 | 276 | 283 | 275 | 283 | 4,632,000 | 2,830 |
| 2001-04-19 | 282 | 287 | 275 | 277 | 2,971,000 | 2,770 |
| 2001-04-18 | 286 | 288 | 282 | 285 | 1,598,000 | 2,850 |
| 2001-04-17 | 286 | 289 | 281 | 285 | 1,754,000 | 2,850 |
| 2001-04-16 | 291 | 293 | 288 | 290 | 1,506,000 | 2,900 |
| 2001-04-13 | 294 | 295 | 283 | 291 | 3,968,000 | 2,910 |
| 2001-04-12 | 290 | 293 | 286 | 292 | 5,265,000 | 2,920 |
| 2001-04-11 | 274 | 285 | 270 | 285 | 2,961,000 | 2,850 |
| 2001-04-10 | 270 | 277 | 264 | 269 | 1,919,000 | 2,690 |
| 2001-04-09 | 277 | 277 | 270 | 270 | 1,734,000 | 2,700 |
| 2001-04-06 | 279 | 279 | 270 | 275 | 2,233,000 | 2,750 |
| 2001-04-05 | 275 | 279 | 274 | 274 | 2,963,000 | 2,740 |
| 2001-04-04 | 275 | 277 | 269 | 272 | 4,270,000 | 2,720 |
| 2001-04-03 | 255 | 272 | 255 | 272 | 4,821,000 | 2,720 |
| 2001-04-02 | 261 | 262 | 253 | 253 | 3,131,000 | 2,530 |
| 2001-03-30 | 271 | 273 | 263 | 263 | 3,592,000 | 2,630 |
| 2001-03-29 | 267 | 276 | 267 | 270 | 8,270,000 | 2,700 |
| 2001-03-28 | 259 | 268 | 255 | 265 | 6,046,000 | 2,650 |
| 2001-03-27 | 250 | 257 | 247 | 250 | 2,786,000 | 2,500 |
| 2001-03-26 | 254 | 259 | 246 | 259 | 2,440,000 | 2,590 |
| 2001-03-23 | 241 | 254 | 237 | 252 | 6,404,000 | 2,520 |
| 2001-03-22 | 253 | 258 | 243 | 243 | 4,953,000 | 2,430 |
| 2001-03-21 | 245 | 260 | 243 | 258 | 8,016,000 | 2,580 |
| 2001-03-19 | 231 | 253 | 231 | 237 | 3,686,000 | 2,370 |
| 2001-03-16 | 255 | 256 | 236 | 241 | 3,366,000 | 2,410 |
| 2001-03-15 | 225 | 260 | 218 | 260 | 9,312,000 | 2,600 |
| 2001-03-14 | 272 | 273 | 242 | 245 | 14,111,000 | 2,450 |
| 2001-03-13 | 279 | 293 | 274 | 287 | 5,118,000 | 2,870 |
| 2001-03-12 | 289 | 293 | 285 | 285 | 2,567,000 | 2,850 |
| 2001-03-09 | 285 | 296 | 285 | 293 | 9,964,000 | 2,930 |
| 2001-03-08 | 282 | 285 | 280 | 284 | 2,207,000 | 2,840 |
| 2001-03-07 | 283 | 285 | 276 | 285 | 4,432,000 | 2,850 |
| 2001-03-06 | 266 | 284 | 262 | 284 | 2,486,000 | 2,840 |
| 2001-03-05 | 262 | 270 | 260 | 263 | 2,228,000 | 2,630 |
| 2001-03-02 | 282 | 284 | 265 | 267 | 4,973,000 | 2,670 |
| 2001-03-01 | 285 | 287 | 279 | 284 | 5,991,000 | 2,840 |
| 2001-02-28 | 275 | 293 | 274 | 290 | 20,378,000 | 2,900 |
| 2001-02-27 | 263 | 270 | 261 | 270 | 12,101,000 | 2,700 |
| 2001-02-26 | 256 | 265 | 256 | 260 | 8,124,000 | 2,600 |
| 2001-02-23 | 251 | 254 | 248 | 254 | 2,647,000 | 2,540 |
| 2001-02-22 | 250 | 254 | 248 | 252 | 1,554,000 | 2,520 |
| 2001-02-21 | 256 | 256 | 250 | 251 | 1,455,000 | 2,510 |
| 2001-02-20 | 251 | 257 | 247 | 257 | 3,034,000 | 2,570 |
| 2001-02-19 | 251 | 256 | 250 | 255 | 2,176,000 | 2,550 |
| 2001-02-16 | 252 | 254 | 249 | 249 | 2,008,000 | 2,490 |
| 2001-02-15 | 250 | 254 | 248 | 253 | 1,641,000 | 2,530 |
| 2001-02-14 | 242 | 250 | 242 | 246 | 2,186,000 | 2,460 |
| 2001-02-13 | 255 | 255 | 235 | 237 | 7,408,000 | 2,370 |
| 2001-02-09 | 251 | 261 | 246 | 252 | 8,390,000 | 2,520 |
| 2001-02-08 | 245 | 250 | 242 | 246 | 3,609,000 | 2,460 |
| 2001-02-07 | 240 | 250 | 238 | 248 | 2,997,000 | 2,480 |
| 2001-02-06 | 236 | 240 | 233 | 237 | 3,781,000 | 2,370 |
| 2001-02-05 | 251 | 253 | 245 | 246 | 4,127,000 | 2,460 |
| 2001-02-02 | 250 | 254 | 248 | 252 | 4,753,000 | 2,520 |
| 2001-02-01 | 245 | 250 | 243 | 249 | 4,856,000 | 2,490 |
| 2001-01-31 | 235 | 245 | 234 | 245 | 5,561,000 | 2,450 |
| 2001-01-30 | 232 | 232 | 227 | 231 | 1,728,000 | 2,310 |
| 2001-01-29 | 225 | 231 | 224 | 231 | 1,872,000 | 2,310 |
| 2001-01-26 | 228 | 229 | 222 | 224 | 1,446,000 | 2,240 |
| 2001-01-25 | 231 | 231 | 228 | 230 | 1,499,000 | 2,300 |
| 2001-01-24 | 228 | 233 | 228 | 231 | 1,356,000 | 2,310 |
| 2001-01-23 | 224 | 233 | 224 | 230 | 1,665,000 | 2,300 |
| 2001-01-22 | 230 | 234 | 227 | 227 | 2,341,000 | 2,270 |
| 2001-01-19 | 230 | 233 | 227 | 227 | 2,387,000 | 2,270 |
| 2001-01-18 | 227 | 230 | 223 | 230 | 2,391,000 | 2,300 |
| 2001-01-17 | 222 | 231 | 222 | 229 | 3,770,000 | 2,290 |
| 2001-01-16 | 222 | 224 | 218 | 224 | 2,173,000 | 2,240 |
| 2001-01-15 | 225 | 230 | 215 | 220 | 5,567,000 | 2,200 |
| 2001-01-12 | 205 | 223 | 201 | 223 | 4,130,000 | 2,230 |
| 2001-01-11 | 213 | 217 | 204 | 204 | 3,252,000 | 2,040 |
| 2001-01-10 | 218 | 223 | 215 | 218 | 1,552,000 | 2,180 |
| 2001-01-09 | 226 | 229 | 215 | 222 | 2,507,000 | 2,220 |
| 2001-01-05 | 238 | 238 | 230 | 236 | 1,555,000 | 2,360 |
| 2001-01-04 | 243 | 244 | 235 | 241 | 1,722,000 | 2,410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
