7013 (株)IHI の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 152 | 154 | 151 | 153 | 5,357,000 | 1,530 |
| 2003-12-29 | 152 | 153 | 150 | 152 | 10,260,000 | 1,520 |
| 2003-12-26 | 150 | 152 | 147 | 149 | 26,623,000 | 1,490 |
| 2003-12-25 | 141 | 147 | 139 | 145 | 35,659,000 | 1,450 |
| 2003-12-24 | 129 | 137 | 129 | 136 | 27,593,000 | 1,360 |
| 2003-12-22 | 127 | 128 | 126 | 126 | 6,723,000 | 1,260 |
| 2003-12-19 | 126 | 127 | 123 | 127 | 7,500,000 | 1,270 |
| 2003-12-18 | 123 | 126 | 121 | 126 | 8,001,000 | 1,260 |
| 2003-12-17 | 123 | 124 | 121 | 121 | 3,034,000 | 1,210 |
| 2003-12-16 | 122 | 125 | 121 | 124 | 8,304,000 | 1,240 |
| 2003-12-15 | 123 | 127 | 122 | 126 | 8,558,000 | 1,260 |
| 2003-12-12 | 121 | 122 | 118 | 120 | 11,078,000 | 1,200 |
| 2003-12-11 | 120 | 122 | 119 | 122 | 6,784,000 | 1,220 |
| 2003-12-10 | 123 | 123 | 118 | 120 | 7,506,000 | 1,200 |
| 2003-12-09 | 124 | 125 | 120 | 123 | 11,097,000 | 1,230 |
| 2003-12-08 | 130 | 131 | 122 | 125 | 11,164,000 | 1,250 |
| 2003-12-05 | 133 | 134 | 131 | 132 | 6,376,000 | 1,320 |
| 2003-12-04 | 131 | 133 | 130 | 131 | 5,124,000 | 1,310 |
| 2003-12-03 | 133 | 134 | 130 | 132 | 4,233,000 | 1,320 |
| 2003-12-02 | 134 | 135 | 131 | 134 | 6,789,000 | 1,340 |
| 2003-12-01 | 125 | 132 | 124 | 131 | 7,421,000 | 1,310 |
| 2003-11-28 | 133 | 133 | 129 | 132 | 3,884,000 | 1,320 |
| 2003-11-27 | 131 | 133 | 129 | 132 | 7,162,000 | 1,320 |
| 2003-11-26 | 131 | 131 | 127 | 129 | 7,668,000 | 1,290 |
| 2003-11-25 | 134 | 135 | 131 | 131 | 5,332,000 | 1,310 |
| 2003-11-21 | 127 | 133 | 127 | 131 | 4,700,000 | 1,310 |
| 2003-11-20 | 129 | 132 | 126 | 131 | 5,604,000 | 1,310 |
| 2003-11-19 | 130 | 131 | 126 | 126 | 4,248,000 | 1,260 |
| 2003-11-18 | 126 | 132 | 125 | 130 | 7,060,000 | 1,300 |
| 2003-11-17 | 132 | 132 | 127 | 128 | 6,231,000 | 1,280 |
| 2003-11-14 | 137 | 140 | 136 | 136 | 3,593,000 | 1,360 |
| 2003-11-13 | 143 | 144 | 137 | 139 | 3,460,000 | 1,390 |
| 2003-11-12 | 137 | 141 | 136 | 139 | 5,102,000 | 1,390 |
| 2003-11-11 | 145 | 145 | 137 | 140 | 4,538,000 | 1,400 |
| 2003-11-10 | 147 | 148 | 144 | 146 | 3,460,000 | 1,460 |
| 2003-11-07 | 150 | 150 | 146 | 147 | 4,045,000 | 1,470 |
| 2003-11-06 | 152 | 152 | 147 | 148 | 3,999,000 | 1,480 |
| 2003-11-05 | 155 | 155 | 149 | 152 | 4,991,000 | 1,520 |
| 2003-11-04 | 156 | 157 | 153 | 156 | 3,956,000 | 1,560 |
| 2003-10-31 | 152 | 154 | 150 | 150 | 5,663,000 | 1,500 |
| 2003-10-30 | 156 | 156 | 150 | 151 | 8,101,000 | 1,510 |
| 2003-10-29 | 158 | 159 | 155 | 157 | 4,457,000 | 1,570 |
| 2003-10-28 | 157 | 157 | 155 | 156 | 3,223,000 | 1,560 |
| 2003-10-27 | 156 | 158 | 155 | 156 | 4,278,000 | 1,560 |
| 2003-10-24 | 157 | 160 | 153 | 155 | 6,073,000 | 1,550 |
| 2003-10-23 | 160 | 162 | 153 | 153 | 7,705,000 | 1,530 |
| 2003-10-22 | 168 | 169 | 163 | 165 | 7,276,000 | 1,650 |
| 2003-10-21 | 177 | 178 | 167 | 169 | 30,228,000 | 1,690 |
| 2003-10-20 | 169 | 174 | 168 | 173 | 19,385,000 | 1,730 |
| 2003-10-17 | 170 | 170 | 168 | 170 | 3,962,000 | 1,700 |
| 2003-10-16 | 168 | 173 | 167 | 173 | 14,566,000 | 1,730 |
| 2003-10-15 | 168 | 171 | 166 | 170 | 14,613,000 | 1,700 |
| 2003-10-14 | 167 | 169 | 166 | 168 | 4,164,000 | 1,680 |
| 2003-10-10 | 164 | 167 | 163 | 166 | 5,579,000 | 1,660 |
| 2003-10-09 | 167 | 169 | 165 | 166 | 3,089,000 | 1,660 |
| 2003-10-08 | 166 | 168 | 163 | 166 | 6,035,000 | 1,660 |
| 2003-10-07 | 168 | 169 | 164 | 166 | 5,786,000 | 1,660 |
| 2003-10-06 | 171 | 172 | 167 | 168 | 20,488,000 | 1,680 |
| 2003-10-03 | 166 | 171 | 163 | 170 | 21,743,000 | 1,700 |
| 2003-10-02 | 163 | 167 | 158 | 167 | 14,173,000 | 1,670 |
| 2003-10-01 | 158 | 160 | 157 | 159 | 5,470,000 | 1,590 |
| 2003-09-30 | 162 | 164 | 160 | 160 | 6,226,000 | 1,600 |
| 2003-09-29 | 168 | 169 | 162 | 162 | 5,102,000 | 1,620 |
| 2003-09-26 | 164 | 169 | 163 | 167 | 5,389,000 | 1,670 |
| 2003-09-25 | 162 | 166 | 161 | 164 | 5,999,000 | 1,640 |
| 2003-09-24 | 168 | 169 | 160 | 167 | 6,986,000 | 1,670 |
| 2003-09-22 | 166 | 167 | 163 | 166 | 6,342,000 | 1,660 |
| 2003-09-19 | 173 | 173 | 165 | 165 | 13,600,000 | 1,650 |
| 2003-09-18 | 174 | 174 | 169 | 172 | 11,920,000 | 1,720 |
| 2003-09-17 | 182 | 183 | 176 | 177 | 8,036,000 | 1,770 |
| 2003-09-16 | 178 | 182 | 178 | 180 | 5,108,000 | 1,800 |
| 2003-09-12 | 180 | 182 | 177 | 179 | 8,873,000 | 1,790 |
| 2003-09-11 | 181 | 181 | 177 | 178 | 5,116,000 | 1,780 |
| 2003-09-10 | 183 | 185 | 180 | 181 | 7,663,000 | 1,810 |
| 2003-09-09 | 185 | 188 | 184 | 187 | 11,786,000 | 1,870 |
| 2003-09-08 | 182 | 184 | 179 | 180 | 5,403,000 | 1,800 |
| 2003-09-05 | 176 | 187 | 176 | 187 | 15,284,000 | 1,870 |
| 2003-09-04 | 179 | 181 | 176 | 176 | 7,201,000 | 1,760 |
| 2003-09-03 | 183 | 186 | 177 | 179 | 5,936,000 | 1,790 |
| 2003-09-02 | 186 | 189 | 182 | 183 | 5,285,000 | 1,830 |
| 2003-09-01 | 180 | 189 | 179 | 185 | 6,255,000 | 1,850 |
| 2003-08-29 | 184 | 186 | 183 | 185 | 6,803,000 | 1,850 |
| 2003-08-28 | 188 | 188 | 183 | 184 | 9,519,000 | 1,840 |
| 2003-08-27 | 188 | 195 | 186 | 190 | 16,035,000 | 1,900 |
| 2003-08-26 | 179 | 189 | 178 | 188 | 21,145,000 | 1,880 |
| 2003-08-25 | 174 | 179 | 174 | 176 | 4,624,000 | 1,760 |
| 2003-08-22 | 181 | 181 | 176 | 179 | 9,176,000 | 1,790 |
| 2003-08-21 | 174 | 182 | 173 | 180 | 16,603,000 | 1,800 |
| 2003-08-20 | 175 | 178 | 172 | 175 | 13,607,000 | 1,750 |
| 2003-08-19 | 168 | 179 | 165 | 178 | 25,923,000 | 1,780 |
| 2003-08-18 | 152 | 160 | 152 | 158 | 13,133,000 | 1,580 |
| 2003-08-15 | 149 | 152 | 149 | 149 | 13,459,000 | 1,490 |
| 2003-08-14 | 142 | 147 | 140 | 147 | 8,335,000 | 1,470 |
| 2003-08-13 | 141 | 142 | 140 | 142 | 2,684,000 | 1,420 |
| 2003-08-12 | 139 | 142 | 139 | 139 | 3,939,000 | 1,390 |
| 2003-08-11 | 138 | 140 | 136 | 139 | 4,078,000 | 1,390 |
| 2003-08-08 | 133 | 140 | 133 | 138 | 11,817,000 | 1,380 |
| 2003-08-07 | 137 | 137 | 131 | 131 | 6,183,000 | 1,310 |
| 2003-08-06 | 135 | 137 | 135 | 136 | 2,997,000 | 1,360 |
| 2003-08-05 | 143 | 144 | 138 | 139 | 3,750,000 | 1,390 |
| 2003-08-04 | 143 | 145 | 140 | 142 | 4,006,000 | 1,420 |
| 2003-08-01 | 145 | 147 | 143 | 144 | 5,440,000 | 1,440 |
| 2003-07-31 | 143 | 146 | 139 | 143 | 6,714,000 | 1,430 |
| 2003-07-30 | 140 | 148 | 140 | 142 | 18,401,000 | 1,420 |
| 2003-07-29 | 141 | 142 | 139 | 141 | 4,136,000 | 1,410 |
| 2003-07-28 | 140 | 142 | 139 | 141 | 4,965,000 | 1,410 |
| 2003-07-25 | 138 | 139 | 135 | 135 | 4,387,000 | 1,350 |
| 2003-07-24 | 141 | 143 | 138 | 138 | 5,653,000 | 1,380 |
| 2003-07-23 | 131 | 141 | 131 | 138 | 12,285,000 | 1,380 |
| 2003-07-22 | 127 | 130 | 127 | 130 | 6,936,000 | 1,300 |
| 2003-07-18 | 123 | 127 | 122 | 124 | 7,102,000 | 1,240 |
| 2003-07-17 | 127 | 127 | 121 | 122 | 7,714,000 | 1,220 |
| 2003-07-16 | 133 | 134 | 129 | 129 | 3,784,000 | 1,290 |
| 2003-07-15 | 137 | 137 | 130 | 131 | 6,389,000 | 1,310 |
| 2003-07-14 | 138 | 139 | 136 | 137 | 3,598,000 | 1,370 |
| 2003-07-11 | 140 | 141 | 135 | 136 | 5,139,000 | 1,360 |
| 2003-07-10 | 142 | 145 | 140 | 141 | 8,938,000 | 1,410 |
| 2003-07-09 | 139 | 142 | 138 | 142 | 3,787,000 | 1,420 |
| 2003-07-08 | 142 | 143 | 137 | 138 | 8,543,000 | 1,380 |
| 2003-07-07 | 136 | 139 | 135 | 137 | 5,750,000 | 1,370 |
| 2003-07-04 | 134 | 136 | 131 | 135 | 6,714,000 | 1,350 |
| 2003-07-03 | 145 | 147 | 135 | 136 | 13,487,000 | 1,360 |
| 2003-07-02 | 141 | 144 | 138 | 142 | 12,056,000 | 1,420 |
| 2003-07-01 | 138 | 141 | 137 | 139 | 15,119,000 | 1,390 |
| 2003-06-30 | 135 | 137 | 134 | 135 | 5,738,000 | 1,350 |
| 2003-06-27 | 137 | 138 | 134 | 136 | 6,484,000 | 1,360 |
| 2003-06-26 | 136 | 136 | 132 | 135 | 6,811,000 | 1,350 |
| 2003-06-25 | 132 | 137 | 131 | 136 | 6,982,000 | 1,360 |
| 2003-06-24 | 133 | 135 | 131 | 131 | 7,425,000 | 1,310 |
| 2003-06-23 | 133 | 140 | 130 | 138 | 24,916,000 | 1,380 |
| 2003-06-20 | 124 | 131 | 123 | 127 | 20,363,000 | 1,270 |
| 2003-06-19 | 123 | 124 | 122 | 123 | 3,640,000 | 1,230 |
| 2003-06-18 | 124 | 125 | 123 | 124 | 4,355,000 | 1,240 |
| 2003-06-17 | 125 | 126 | 122 | 123 | 3,641,000 | 1,230 |
| 2003-06-16 | 122 | 124 | 121 | 122 | 4,055,000 | 1,220 |
| 2003-06-13 | 122 | 126 | 120 | 122 | 9,923,000 | 1,220 |
| 2003-06-12 | 129 | 129 | 125 | 125 | 3,958,000 | 1,250 |
| 2003-06-11 | 128 | 130 | 126 | 126 | 8,314,000 | 1,260 |
| 2003-06-10 | 127 | 128 | 125 | 125 | 7,748,000 | 1,250 |
| 2003-06-09 | 124 | 130 | 122 | 128 | 23,845,000 | 1,280 |
| 2003-06-06 | 117 | 118 | 114 | 116 | 13,129,000 | 1,160 |
| 2003-06-05 | 108 | 114 | 108 | 114 | 16,557,000 | 1,140 |
| 2003-06-04 | 108 | 109 | 107 | 108 | 4,675,000 | 1,080 |
| 2003-06-03 | 107 | 109 | 107 | 108 | 6,236,000 | 1,080 |
| 2003-06-02 | 107 | 108 | 106 | 107 | 4,890,000 | 1,070 |
| 2003-05-30 | 108 | 109 | 106 | 106 | 6,094,000 | 1,060 |
| 2003-05-29 | 107 | 108 | 106 | 108 | 3,481,000 | 1,080 |
| 2003-05-28 | 107 | 108 | 106 | 106 | 1,434,000 | 1,060 |
| 2003-05-27 | 107 | 108 | 106 | 107 | 2,045,000 | 1,070 |
| 2003-05-26 | 108 | 109 | 107 | 107 | 1,888,000 | 1,070 |
| 2003-05-23 | 107 | 108 | 106 | 107 | 2,876,000 | 1,070 |
| 2003-05-22 | 109 | 109 | 105 | 106 | 6,788,000 | 1,060 |
| 2003-05-21 | 109 | 111 | 109 | 109 | 1,809,000 | 1,090 |
| 2003-05-20 | 110 | 110 | 109 | 109 | 1,675,000 | 1,090 |
| 2003-05-19 | 110 | 111 | 109 | 110 | 3,278,000 | 1,100 |
| 2003-05-16 | 111 | 112 | 110 | 111 | 3,651,000 | 1,110 |
| 2003-05-15 | 113 | 113 | 109 | 111 | 3,055,000 | 1,110 |
| 2003-05-14 | 111 | 114 | 111 | 113 | 5,087,000 | 1,130 |
| 2003-05-13 | 110 | 111 | 109 | 110 | 3,355,000 | 1,100 |
| 2003-05-12 | 109 | 110 | 108 | 109 | 2,491,000 | 1,090 |
| 2003-05-09 | 110 | 110 | 107 | 108 | 4,592,000 | 1,080 |
| 2003-05-08 | 112 | 112 | 108 | 108 | 3,553,000 | 1,080 |
| 2003-05-07 | 113 | 114 | 112 | 113 | 1,849,000 | 1,130 |
| 2003-05-06 | 114 | 115 | 113 | 113 | 3,275,000 | 1,130 |
| 2003-05-02 | 113 | 113 | 111 | 113 | 3,625,000 | 1,130 |
| 2003-05-01 | 109 | 112 | 107 | 111 | 3,929,000 | 1,110 |
| 2003-04-30 | 106 | 109 | 105 | 109 | 3,654,000 | 1,090 |
| 2003-04-28 | 107 | 108 | 103 | 104 | 3,358,000 | 1,040 |
| 2003-04-25 | 107 | 108 | 105 | 105 | 2,748,000 | 1,050 |
| 2003-04-24 | 109 | 110 | 107 | 108 | 2,311,000 | 1,080 |
| 2003-04-23 | 110 | 111 | 107 | 109 | 3,307,000 | 1,090 |
| 2003-04-22 | 113 | 113 | 109 | 110 | 4,345,000 | 1,100 |
| 2003-04-21 | 113 | 113 | 111 | 113 | 2,850,000 | 1,130 |
| 2003-04-18 | 116 | 116 | 110 | 112 | 4,744,000 | 1,120 |
| 2003-04-17 | 116 | 118 | 115 | 116 | 5,056,000 | 1,160 |
| 2003-04-16 | 116 | 117 | 115 | 116 | 3,559,000 | 1,160 |
| 2003-04-15 | 112 | 116 | 112 | 116 | 4,360,000 | 1,160 |
| 2003-04-14 | 113 | 115 | 112 | 113 | 2,796,000 | 1,130 |
| 2003-04-11 | 115 | 117 | 113 | 114 | 3,269,000 | 1,140 |
| 2003-04-10 | 115 | 116 | 114 | 114 | 2,732,000 | 1,140 |
| 2003-04-09 | 116 | 116 | 112 | 113 | 2,640,000 | 1,130 |
| 2003-04-08 | 115 | 116 | 114 | 115 | 2,281,000 | 1,150 |
| 2003-04-07 | 114 | 117 | 112 | 116 | 3,198,000 | 1,160 |
| 2003-04-04 | 110 | 112 | 109 | 112 | 1,898,000 | 1,120 |
| 2003-04-03 | 112 | 112 | 108 | 109 | 2,845,000 | 1,090 |
| 2003-04-02 | 112 | 112 | 107 | 108 | 4,910,000 | 1,080 |
| 2003-04-01 | 112 | 114 | 111 | 112 | 2,803,000 | 1,120 |
| 2003-03-31 | 117 | 117 | 113 | 113 | 4,224,000 | 1,130 |
| 2003-03-28 | 119 | 119 | 115 | 117 | 7,785,000 | 1,170 |
| 2003-03-27 | 114 | 117 | 113 | 116 | 5,706,000 | 1,160 |
| 2003-03-26 | 111 | 113 | 111 | 113 | 1,630,000 | 1,130 |
| 2003-03-25 | 116 | 116 | 112 | 113 | 3,027,000 | 1,130 |
| 2003-03-24 | 116 | 117 | 115 | 115 | 4,250,000 | 1,150 |
| 2003-03-20 | 112 | 115 | 111 | 114 | 7,668,000 | 1,140 |
| 2003-03-19 | 116 | 117 | 113 | 114 | 5,599,000 | 1,140 |
| 2003-03-18 | 115 | 117 | 115 | 116 | 3,684,000 | 1,160 |
| 2003-03-17 | 116 | 116 | 111 | 113 | 2,913,000 | 1,130 |
| 2003-03-14 | 117 | 118 | 116 | 116 | 7,685,000 | 1,160 |
| 2003-03-13 | 116 | 117 | 114 | 116 | 4,114,000 | 1,160 |
| 2003-03-12 | 111 | 116 | 111 | 114 | 6,100,000 | 1,140 |
| 2003-03-11 | 106 | 111 | 106 | 111 | 4,241,000 | 1,110 |
| 2003-03-10 | 110 | 111 | 107 | 109 | 4,404,000 | 1,090 |
| 2003-03-07 | 116 | 117 | 112 | 112 | 3,874,000 | 1,120 |
| 2003-03-06 | 117 | 119 | 117 | 117 | 5,190,000 | 1,170 |
| 2003-03-05 | 117 | 118 | 116 | 116 | 3,270,000 | 1,160 |
| 2003-03-04 | 121 | 121 | 115 | 117 | 7,135,000 | 1,170 |
| 2003-03-03 | 120 | 124 | 120 | 121 | 6,283,000 | 1,210 |
| 2003-02-28 | 120 | 121 | 118 | 119 | 4,508,000 | 1,190 |
| 2003-02-27 | 120 | 122 | 118 | 119 | 3,976,000 | 1,190 |
| 2003-02-26 | 122 | 124 | 120 | 120 | 4,992,000 | 1,200 |
| 2003-02-25 | 120 | 123 | 118 | 121 | 5,908,000 | 1,210 |
| 2003-02-24 | 120 | 122 | 120 | 120 | 2,846,000 | 1,200 |
| 2003-02-21 | 126 | 127 | 121 | 122 | 3,755,000 | 1,220 |
| 2003-02-20 | 129 | 130 | 124 | 126 | 4,204,000 | 1,260 |
| 2003-02-19 | 132 | 133 | 129 | 130 | 3,455,000 | 1,300 |
| 2003-02-18 | 133 | 133 | 130 | 131 | 2,614,000 | 1,310 |
| 2003-02-17 | 133 | 134 | 132 | 132 | 3,547,000 | 1,320 |
| 2003-02-14 | 134 | 136 | 131 | 131 | 5,841,000 | 1,310 |
| 2003-02-13 | 134 | 136 | 133 | 133 | 2,548,000 | 1,330 |
| 2003-02-12 | 133 | 136 | 132 | 136 | 4,050,000 | 1,360 |
| 2003-02-10 | 128 | 132 | 127 | 132 | 2,577,000 | 1,320 |
| 2003-02-07 | 130 | 131 | 128 | 129 | 1,994,000 | 1,290 |
| 2003-02-06 | 131 | 134 | 129 | 130 | 3,150,000 | 1,300 |
| 2003-02-05 | 128 | 134 | 128 | 131 | 4,488,000 | 1,310 |
| 2003-02-04 | 127 | 132 | 126 | 129 | 6,384,000 | 1,290 |
| 2003-02-03 | 124 | 126 | 124 | 126 | 2,020,000 | 1,260 |
| 2003-01-31 | 124 | 126 | 122 | 125 | 5,687,000 | 1,250 |
| 2003-01-30 | 124 | 126 | 123 | 125 | 2,589,000 | 1,250 |
| 2003-01-29 | 126 | 127 | 123 | 123 | 5,720,000 | 1,230 |
| 2003-01-28 | 125 | 128 | 124 | 125 | 6,984,000 | 1,250 |
| 2003-01-27 | 123 | 129 | 122 | 129 | 8,145,000 | 1,290 |
| 2003-01-24 | 124 | 126 | 123 | 123 | 8,357,000 | 1,230 |
| 2003-01-23 | 124 | 124 | 120 | 122 | 4,762,000 | 1,220 |
| 2003-01-22 | 128 | 128 | 123 | 124 | 4,880,000 | 1,240 |
| 2003-01-21 | 124 | 128 | 123 | 128 | 5,052,000 | 1,280 |
| 2003-01-20 | 123 | 126 | 121 | 123 | 5,719,000 | 1,230 |
| 2003-01-17 | 120 | 124 | 120 | 123 | 9,881,000 | 1,230 |
| 2003-01-16 | 118 | 119 | 117 | 119 | 4,285,000 | 1,190 |
| 2003-01-15 | 118 | 120 | 115 | 120 | 5,336,000 | 1,200 |
| 2003-01-14 | 114 | 120 | 113 | 118 | 6,434,000 | 1,180 |
| 2003-01-10 | 112 | 113 | 110 | 113 | 3,237,000 | 1,130 |
| 2003-01-09 | 110 | 112 | 106 | 111 | 6,566,000 | 1,110 |
| 2003-01-08 | 117 | 117 | 112 | 112 | 5,663,000 | 1,120 |
| 2003-01-07 | 115 | 120 | 114 | 117 | 12,570,000 | 1,170 |
| 2003-01-06 | 109 | 113 | 109 | 112 | 2,586,000 | 1,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
