7013 (株)IHI の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 106 | 108 | 104 | 108 | 1,690,000 | 1,080 |
| 2002-12-27 | 107 | 107 | 105 | 105 | 3,279,000 | 1,050 |
| 2002-12-26 | 104 | 108 | 104 | 107 | 7,144,000 | 1,070 |
| 2002-12-25 | 103 | 105 | 102 | 103 | 3,927,000 | 1,030 |
| 2002-12-24 | 103 | 105 | 102 | 104 | 6,920,000 | 1,040 |
| 2002-12-20 | 105 | 106 | 101 | 103 | 6,817,000 | 1,030 |
| 2002-12-19 | 101 | 107 | 100 | 107 | 5,882,000 | 1,070 |
| 2002-12-18 | 101 | 103 | 100 | 100 | 4,272,000 | 1,000 |
| 2002-12-17 | 107 | 107 | 100 | 100 | 6,496,000 | 1,000 |
| 2002-12-16 | 109 | 110 | 105 | 107 | 2,893,000 | 1,070 |
| 2002-12-13 | 109 | 110 | 103 | 108 | 7,683,000 | 1,080 |
| 2002-12-12 | 113 | 114 | 110 | 111 | 2,321,000 | 1,110 |
| 2002-12-11 | 115 | 118 | 112 | 114 | 6,590,000 | 1,140 |
| 2002-12-10 | 116 | 117 | 113 | 115 | 4,175,000 | 1,150 |
| 2002-12-09 | 121 | 123 | 119 | 119 | 2,082,000 | 1,190 |
| 2002-12-06 | 121 | 124 | 119 | 121 | 3,213,000 | 1,210 |
| 2002-12-05 | 128 | 129 | 122 | 124 | 3,487,000 | 1,240 |
| 2002-12-04 | 132 | 133 | 128 | 129 | 2,313,000 | 1,290 |
| 2002-12-03 | 132 | 139 | 132 | 135 | 4,927,000 | 1,350 |
| 2002-12-02 | 132 | 133 | 129 | 130 | 2,395,000 | 1,300 |
| 2002-11-29 | 131 | 134 | 130 | 132 | 3,578,000 | 1,320 |
| 2002-11-28 | 127 | 131 | 126 | 130 | 5,549,000 | 1,300 |
| 2002-11-27 | 122 | 125 | 121 | 124 | 2,292,000 | 1,240 |
| 2002-11-26 | 124 | 128 | 121 | 123 | 5,964,000 | 1,230 |
| 2002-11-25 | 116 | 119 | 114 | 119 | 4,215,000 | 1,190 |
| 2002-11-22 | 116 | 116 | 112 | 115 | 3,676,000 | 1,150 |
| 2002-11-21 | 112 | 117 | 110 | 112 | 10,404,000 | 1,120 |
| 2002-11-20 | 99 | 103 | 98 | 102 | 10,838,000 | 1,020 |
| 2002-11-19 | 98 | 99 | 93 | 96 | 7,746,000 | 960 |
| 2002-11-18 | 107 | 108 | 102 | 103 | 3,378,000 | 1,030 |
| 2002-11-15 | 110 | 110 | 107 | 109 | 4,195,000 | 1,090 |
| 2002-11-14 | 114 | 115 | 109 | 109 | 3,324,000 | 1,090 |
| 2002-11-13 | 117 | 118 | 114 | 115 | 2,849,000 | 1,150 |
| 2002-11-12 | 117 | 119 | 115 | 116 | 3,108,000 | 1,160 |
| 2002-11-11 | 127 | 127 | 119 | 121 | 2,681,000 | 1,210 |
| 2002-11-08 | 129 | 130 | 126 | 127 | 2,728,000 | 1,270 |
| 2002-11-07 | 131 | 133 | 131 | 132 | 2,387,000 | 1,320 |
| 2002-11-06 | 131 | 134 | 129 | 131 | 2,235,000 | 1,310 |
| 2002-11-05 | 128 | 131 | 126 | 130 | 2,769,000 | 1,300 |
| 2002-11-01 | 126 | 127 | 123 | 125 | 2,102,000 | 1,250 |
| 2002-10-31 | 130 | 130 | 125 | 126 | 2,301,000 | 1,260 |
| 2002-10-30 | 128 | 130 | 126 | 129 | 1,309,000 | 1,290 |
| 2002-10-29 | 129 | 131 | 128 | 128 | 2,464,000 | 1,280 |
| 2002-10-28 | 133 | 133 | 128 | 129 | 1,886,000 | 1,290 |
| 2002-10-25 | 131 | 133 | 131 | 132 | 1,175,000 | 1,320 |
| 2002-10-24 | 132 | 135 | 131 | 132 | 2,278,000 | 1,320 |
| 2002-10-23 | 135 | 135 | 131 | 134 | 1,840,000 | 1,340 |
| 2002-10-22 | 140 | 141 | 135 | 135 | 1,761,000 | 1,350 |
| 2002-10-21 | 145 | 145 | 141 | 142 | 1,867,000 | 1,420 |
| 2002-10-18 | 145 | 145 | 141 | 144 | 1,848,000 | 1,440 |
| 2002-10-17 | 142 | 147 | 141 | 143 | 1,298,000 | 1,430 |
| 2002-10-16 | 147 | 147 | 143 | 144 | 2,899,000 | 1,440 |
| 2002-10-15 | 143 | 146 | 143 | 146 | 2,933,000 | 1,460 |
| 2002-10-11 | 142 | 147 | 139 | 141 | 2,761,000 | 1,410 |
| 2002-10-10 | 136 | 139 | 132 | 137 | 3,290,000 | 1,370 |
| 2002-10-09 | 138 | 138 | 135 | 138 | 3,172,000 | 1,380 |
| 2002-10-08 | 139 | 142 | 135 | 137 | 3,028,000 | 1,370 |
| 2002-10-07 | 145 | 149 | 136 | 138 | 3,902,000 | 1,380 |
| 2002-10-04 | 151 | 154 | 146 | 149 | 2,974,000 | 1,490 |
| 2002-10-03 | 153 | 153 | 145 | 146 | 3,674,000 | 1,460 |
| 2002-10-02 | 161 | 161 | 155 | 155 | 1,969,000 | 1,550 |
| 2002-10-01 | 165 | 165 | 160 | 161 | 1,804,000 | 1,610 |
| 2002-09-30 | 164 | 168 | 163 | 167 | 1,187,000 | 1,670 |
| 2002-09-27 | 166 | 169 | 165 | 167 | 1,488,000 | 1,670 |
| 2002-09-26 | 165 | 167 | 163 | 164 | 1,955,000 | 1,640 |
| 2002-09-25 | 161 | 164 | 160 | 161 | 2,041,000 | 1,610 |
| 2002-09-24 | 168 | 168 | 160 | 162 | 2,251,000 | 1,620 |
| 2002-09-20 | 168 | 168 | 165 | 166 | 1,640,000 | 1,660 |
| 2002-09-19 | 168 | 170 | 167 | 168 | 3,391,000 | 1,680 |
| 2002-09-18 | 165 | 165 | 161 | 164 | 1,566,000 | 1,640 |
| 2002-09-17 | 162 | 168 | 162 | 165 | 1,734,000 | 1,650 |
| 2002-09-13 | 164 | 165 | 160 | 160 | 5,395,000 | 1,600 |
| 2002-09-12 | 167 | 167 | 162 | 164 | 1,611,000 | 1,640 |
| 2002-09-11 | 167 | 168 | 164 | 167 | 4,035,000 | 1,670 |
| 2002-09-10 | 163 | 169 | 163 | 168 | 2,911,000 | 1,680 |
| 2002-09-09 | 163 | 166 | 163 | 165 | 2,371,000 | 1,650 |
| 2002-09-06 | 163 | 163 | 158 | 162 | 4,800,000 | 1,620 |
| 2002-09-05 | 164 | 167 | 161 | 165 | 3,779,000 | 1,650 |
| 2002-09-04 | 164 | 167 | 160 | 162 | 2,820,000 | 1,620 |
| 2002-09-03 | 173 | 173 | 168 | 169 | 2,103,000 | 1,690 |
| 2002-09-02 | 176 | 177 | 175 | 175 | 2,126,000 | 1,750 |
| 2002-08-30 | 176 | 179 | 176 | 179 | 1,631,000 | 1,790 |
| 2002-08-29 | 177 | 178 | 176 | 176 | 1,707,000 | 1,760 |
| 2002-08-28 | 176 | 181 | 176 | 181 | 1,563,000 | 1,810 |
| 2002-08-27 | 180 | 181 | 178 | 178 | 1,132,000 | 1,780 |
| 2002-08-26 | 176 | 181 | 174 | 181 | 2,392,000 | 1,810 |
| 2002-08-23 | 175 | 176 | 174 | 174 | 2,859,000 | 1,740 |
| 2002-08-22 | 174 | 177 | 173 | 177 | 2,950,000 | 1,770 |
| 2002-08-21 | 175 | 178 | 174 | 175 | 2,006,000 | 1,750 |
| 2002-08-20 | 175 | 178 | 174 | 175 | 2,959,000 | 1,750 |
| 2002-08-19 | 176 | 179 | 171 | 173 | 2,283,000 | 1,730 |
| 2002-08-16 | 179 | 181 | 175 | 178 | 2,436,000 | 1,780 |
| 2002-08-15 | 174 | 177 | 174 | 177 | 1,954,000 | 1,770 |
| 2002-08-14 | 170 | 175 | 169 | 174 | 1,541,000 | 1,740 |
| 2002-08-13 | 170 | 176 | 170 | 171 | 1,185,000 | 1,710 |
| 2002-08-12 | 175 | 179 | 174 | 175 | 3,803,000 | 1,750 |
| 2002-08-09 | 173 | 176 | 172 | 175 | 5,223,000 | 1,750 |
| 2002-08-08 | 166 | 175 | 165 | 171 | 5,322,000 | 1,710 |
| 2002-08-07 | 164 | 166 | 163 | 166 | 2,582,000 | 1,660 |
| 2002-08-06 | 167 | 168 | 161 | 163 | 2,904,000 | 1,630 |
| 2002-08-05 | 169 | 171 | 168 | 170 | 1,953,000 | 1,700 |
| 2002-08-02 | 170 | 172 | 167 | 170 | 2,912,000 | 1,700 |
| 2002-08-01 | 169 | 171 | 169 | 169 | 2,333,000 | 1,690 |
| 2002-07-31 | 168 | 171 | 167 | 168 | 2,760,000 | 1,680 |
| 2002-07-30 | 170 | 173 | 165 | 166 | 2,164,000 | 1,660 |
| 2002-07-29 | 170 | 171 | 163 | 163 | 2,852,000 | 1,630 |
| 2002-07-26 | 173 | 173 | 167 | 168 | 4,357,000 | 1,680 |
| 2002-07-25 | 175 | 176 | 173 | 174 | 2,157,000 | 1,740 |
| 2002-07-24 | 175 | 176 | 170 | 170 | 3,069,000 | 1,700 |
| 2002-07-23 | 179 | 180 | 174 | 175 | 4,582,000 | 1,750 |
| 2002-07-22 | 180 | 182 | 175 | 176 | 3,620,000 | 1,760 |
| 2002-07-19 | 181 | 183 | 178 | 182 | 2,119,000 | 1,820 |
| 2002-07-18 | 180 | 184 | 180 | 182 | 2,085,000 | 1,820 |
| 2002-07-17 | 181 | 181 | 176 | 181 | 2,568,000 | 1,810 |
| 2002-07-16 | 183 | 185 | 180 | 180 | 1,885,000 | 1,800 |
| 2002-07-15 | 188 | 188 | 182 | 185 | 1,420,000 | 1,850 |
| 2002-07-12 | 188 | 191 | 187 | 189 | 2,299,000 | 1,890 |
| 2002-07-11 | 191 | 191 | 186 | 187 | 2,094,000 | 1,870 |
| 2002-07-10 | 197 | 198 | 195 | 195 | 1,173,000 | 1,950 |
| 2002-07-09 | 195 | 199 | 195 | 198 | 1,078,000 | 1,980 |
| 2002-07-08 | 200 | 200 | 195 | 195 | 1,856,000 | 1,950 |
| 2002-07-05 | 196 | 198 | 193 | 194 | 1,631,000 | 1,940 |
| 2002-07-04 | 199 | 200 | 191 | 193 | 3,071,000 | 1,930 |
| 2002-07-03 | 191 | 200 | 190 | 198 | 3,767,000 | 1,980 |
| 2002-07-02 | 192 | 192 | 188 | 192 | 1,843,000 | 1,920 |
| 2002-07-01 | 189 | 192 | 186 | 192 | 3,774,000 | 1,920 |
| 2002-06-28 | 182 | 182 | 179 | 181 | 2,410,000 | 1,810 |
| 2002-06-27 | 180 | 183 | 176 | 177 | 2,634,000 | 1,770 |
| 2002-06-26 | 185 | 185 | 178 | 178 | 2,623,000 | 1,780 |
| 2002-06-25 | 185 | 188 | 183 | 187 | 2,703,000 | 1,870 |
| 2002-06-24 | 182 | 184 | 180 | 182 | 2,656,000 | 1,820 |
| 2002-06-21 | 186 | 190 | 183 | 185 | 3,483,000 | 1,850 |
| 2002-06-20 | 187 | 190 | 183 | 189 | 4,473,000 | 1,890 |
| 2002-06-19 | 195 | 196 | 185 | 187 | 3,773,000 | 1,870 |
| 2002-06-18 | 193 | 196 | 192 | 194 | 2,526,000 | 1,940 |
| 2002-06-17 | 194 | 195 | 187 | 188 | 3,101,000 | 1,880 |
| 2002-06-14 | 195 | 200 | 192 | 194 | 7,727,000 | 1,940 |
| 2002-06-13 | 204 | 205 | 197 | 198 | 3,303,000 | 1,980 |
| 2002-06-12 | 205 | 206 | 202 | 204 | 3,551,000 | 2,040 |
| 2002-06-11 | 208 | 212 | 208 | 210 | 2,219,000 | 2,100 |
| 2002-06-10 | 208 | 211 | 206 | 207 | 2,791,000 | 2,070 |
| 2002-06-07 | 210 | 210 | 203 | 204 | 5,550,000 | 2,040 |
| 2002-06-06 | 219 | 220 | 211 | 213 | 2,851,000 | 2,130 |
| 2002-06-05 | 222 | 222 | 218 | 220 | 2,914,000 | 2,200 |
| 2002-06-04 | 223 | 225 | 219 | 221 | 5,363,000 | 2,210 |
| 2002-06-03 | 218 | 221 | 217 | 220 | 2,102,000 | 2,200 |
| 2002-05-31 | 216 | 221 | 215 | 219 | 3,580,000 | 2,190 |
| 2002-05-30 | 219 | 221 | 214 | 216 | 5,662,000 | 2,160 |
| 2002-05-29 | 223 | 226 | 220 | 222 | 2,278,000 | 2,220 |
| 2002-05-28 | 229 | 229 | 225 | 226 | 1,877,000 | 2,260 |
| 2002-05-27 | 231 | 235 | 228 | 229 | 4,808,000 | 2,290 |
| 2002-05-24 | 235 | 236 | 223 | 226 | 6,989,000 | 2,260 |
| 2002-05-23 | 231 | 240 | 228 | 239 | 9,929,000 | 2,390 |
| 2002-05-22 | 218 | 231 | 218 | 227 | 8,182,000 | 2,270 |
| 2002-05-21 | 218 | 222 | 215 | 218 | 6,399,000 | 2,180 |
| 2002-05-20 | 231 | 239 | 221 | 222 | 12,201,000 | 2,220 |
| 2002-05-17 | 228 | 232 | 225 | 229 | 7,755,000 | 2,290 |
| 2002-05-16 | 218 | 223 | 215 | 223 | 2,474,000 | 2,230 |
| 2002-05-15 | 211 | 218 | 208 | 215 | 3,152,000 | 2,150 |
| 2002-05-14 | 217 | 218 | 207 | 210 | 2,456,000 | 2,100 |
| 2002-05-13 | 219 | 220 | 215 | 216 | 2,246,000 | 2,160 |
| 2002-05-10 | 222 | 224 | 219 | 220 | 2,847,000 | 2,200 |
| 2002-05-09 | 220 | 223 | 217 | 222 | 8,053,000 | 2,220 |
| 2002-05-08 | 213 | 215 | 212 | 213 | 1,622,000 | 2,130 |
| 2002-05-07 | 216 | 217 | 211 | 213 | 1,762,000 | 2,130 |
| 2002-05-02 | 217 | 221 | 214 | 217 | 5,406,000 | 2,170 |
| 2002-05-01 | 213 | 219 | 212 | 217 | 4,302,000 | 2,170 |
| 2002-04-30 | 213 | 215 | 209 | 209 | 3,660,000 | 2,090 |
| 2002-04-26 | 218 | 219 | 214 | 217 | 3,530,000 | 2,170 |
| 2002-04-25 | 220 | 221 | 215 | 216 | 5,437,000 | 2,160 |
| 2002-04-24 | 221 | 224 | 218 | 221 | 6,225,000 | 2,210 |
| 2002-04-23 | 227 | 231 | 223 | 225 | 3,693,000 | 2,250 |
| 2002-04-22 | 231 | 236 | 227 | 227 | 3,386,000 | 2,270 |
| 2002-04-19 | 231 | 233 | 227 | 233 | 3,007,000 | 2,330 |
| 2002-04-18 | 227 | 236 | 226 | 233 | 3,886,000 | 2,330 |
| 2002-04-17 | 229 | 229 | 224 | 227 | 2,739,000 | 2,270 |
| 2002-04-16 | 225 | 230 | 222 | 226 | 3,136,000 | 2,260 |
| 2002-04-15 | 220 | 223 | 214 | 220 | 2,992,000 | 2,200 |
| 2002-04-12 | 230 | 232 | 221 | 226 | 2,621,000 | 2,260 |
| 2002-04-11 | 234 | 236 | 229 | 230 | 2,565,000 | 2,300 |
| 2002-04-10 | 227 | 233 | 226 | 232 | 3,424,000 | 2,320 |
| 2002-04-09 | 240 | 241 | 226 | 228 | 5,910,000 | 2,280 |
| 2002-04-08 | 246 | 250 | 239 | 240 | 2,814,000 | 2,400 |
| 2002-04-05 | 243 | 251 | 240 | 251 | 5,736,000 | 2,510 |
| 2002-04-04 | 239 | 247 | 236 | 242 | 3,927,000 | 2,420 |
| 2002-04-03 | 226 | 241 | 225 | 234 | 3,503,000 | 2,340 |
| 2002-04-02 | 234 | 234 | 224 | 229 | 3,619,000 | 2,290 |
| 2002-04-01 | 242 | 242 | 233 | 233 | 2,211,000 | 2,330 |
| 2002-03-29 | 246 | 248 | 242 | 244 | 2,606,000 | 2,440 |
| 2002-03-28 | 240 | 246 | 239 | 245 | 3,242,000 | 2,450 |
| 2002-03-27 | 233 | 239 | 233 | 239 | 2,048,000 | 2,390 |
| 2002-03-26 | 237 | 239 | 233 | 234 | 3,288,000 | 2,340 |
| 2002-03-25 | 241 | 243 | 236 | 243 | 5,895,000 | 2,430 |
| 2002-03-22 | 235 | 237 | 234 | 234 | 2,161,000 | 2,340 |
| 2002-03-20 | 240 | 242 | 235 | 239 | 6,023,000 | 2,390 |
| 2002-03-19 | 229 | 237 | 228 | 237 | 3,773,000 | 2,370 |
| 2002-03-18 | 233 | 233 | 226 | 226 | 1,834,000 | 2,260 |
| 2002-03-15 | 227 | 232 | 226 | 229 | 1,906,000 | 2,290 |
| 2002-03-14 | 220 | 227 | 218 | 227 | 1,827,000 | 2,270 |
| 2002-03-13 | 231 | 236 | 218 | 219 | 4,451,000 | 2,190 |
| 2002-03-12 | 232 | 239 | 229 | 235 | 4,938,000 | 2,350 |
| 2002-03-11 | 231 | 232 | 223 | 232 | 3,639,000 | 2,320 |
| 2002-03-08 | 226 | 238 | 225 | 234 | 13,470,000 | 2,340 |
| 2002-03-07 | 214 | 221 | 209 | 219 | 5,208,000 | 2,190 |
| 2002-03-06 | 207 | 216 | 207 | 209 | 4,039,000 | 2,090 |
| 2002-03-05 | 223 | 225 | 210 | 212 | 6,768,000 | 2,120 |
| 2002-03-04 | 206 | 224 | 205 | 221 | 12,736,000 | 2,210 |
| 2002-03-01 | 189 | 199 | 188 | 199 | 9,217,000 | 1,990 |
| 2002-02-28 | 182 | 188 | 180 | 184 | 8,412,000 | 1,840 |
| 2002-02-27 | 180 | 182 | 178 | 181 | 4,128,000 | 1,810 |
| 2002-02-26 | 180 | 181 | 177 | 179 | 3,926,000 | 1,790 |
| 2002-02-25 | 180 | 182 | 175 | 178 | 4,566,000 | 1,780 |
| 2002-02-22 | 180 | 182 | 179 | 180 | 2,221,000 | 1,800 |
| 2002-02-21 | 178 | 183 | 176 | 183 | 4,326,000 | 1,830 |
| 2002-02-20 | 179 | 181 | 176 | 176 | 3,513,000 | 1,760 |
| 2002-02-19 | 183 | 184 | 178 | 181 | 3,710,000 | 1,810 |
| 2002-02-18 | 185 | 185 | 180 | 185 | 3,466,000 | 1,850 |
| 2002-02-15 | 184 | 187 | 181 | 185 | 2,047,000 | 1,850 |
| 2002-02-14 | 187 | 193 | 186 | 187 | 1,848,000 | 1,870 |
| 2002-02-13 | 184 | 191 | 184 | 185 | 3,544,000 | 1,850 |
| 2002-02-12 | 183 | 189 | 183 | 186 | 3,269,000 | 1,860 |
| 2002-02-08 | 178 | 182 | 175 | 180 | 3,737,000 | 1,800 |
| 2002-02-07 | 178 | 181 | 178 | 179 | 1,823,000 | 1,790 |
| 2002-02-06 | 179 | 181 | 176 | 178 | 2,156,000 | 1,780 |
| 2002-02-05 | 181 | 183 | 178 | 179 | 2,230,000 | 1,790 |
| 2002-02-04 | 187 | 188 | 179 | 183 | 2,319,000 | 1,830 |
| 2002-02-01 | 195 | 199 | 187 | 188 | 2,901,000 | 1,880 |
| 2002-01-31 | 189 | 197 | 188 | 196 | 2,506,000 | 1,960 |
| 2002-01-30 | 195 | 195 | 183 | 188 | 3,608,000 | 1,880 |
| 2002-01-29 | 205 | 206 | 197 | 197 | 2,976,000 | 1,970 |
| 2002-01-28 | 201 | 206 | 197 | 204 | 4,082,000 | 2,040 |
| 2002-01-25 | 202 | 205 | 194 | 199 | 4,505,000 | 1,990 |
| 2002-01-24 | 197 | 202 | 194 | 200 | 3,278,000 | 2,000 |
| 2002-01-23 | 199 | 202 | 195 | 197 | 4,315,000 | 1,970 |
| 2002-01-22 | 201 | 204 | 192 | 192 | 4,009,000 | 1,920 |
| 2002-01-21 | 196 | 205 | 193 | 203 | 5,356,000 | 2,030 |
| 2002-01-18 | 189 | 195 | 188 | 195 | 2,430,000 | 1,950 |
| 2002-01-17 | 186 | 191 | 186 | 189 | 2,920,000 | 1,890 |
| 2002-01-16 | 181 | 188 | 181 | 185 | 2,800,000 | 1,850 |
| 2002-01-15 | 184 | 186 | 181 | 183 | 4,033,000 | 1,830 |
| 2002-01-11 | 183 | 188 | 182 | 187 | 3,422,000 | 1,870 |
| 2002-01-10 | 181 | 184 | 177 | 180 | 4,924,000 | 1,800 |
| 2002-01-09 | 183 | 184 | 180 | 180 | 5,078,000 | 1,800 |
| 2002-01-08 | 187 | 187 | 180 | 183 | 5,392,000 | 1,830 |
| 2002-01-07 | 196 | 196 | 187 | 189 | 5,226,000 | 1,890 |
| 2002-01-04 | 204 | 204 | 195 | 195 | 1,611,000 | 1,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
