7013 (株)IHI の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 141 | 142 | 140 | 141 | 2,390,000 | 1,410 |
| 2004-12-29 | 141 | 143 | 141 | 141 | 6,186,000 | 1,410 |
| 2004-12-28 | 140 | 141 | 140 | 141 | 2,816,000 | 1,410 |
| 2004-12-27 | 141 | 141 | 139 | 141 | 5,838,000 | 1,410 |
| 2004-12-24 | 140 | 141 | 139 | 140 | 9,329,000 | 1,400 |
| 2004-12-22 | 140 | 141 | 139 | 139 | 5,199,000 | 1,390 |
| 2004-12-21 | 140 | 142 | 139 | 139 | 12,032,000 | 1,390 |
| 2004-12-20 | 139 | 140 | 138 | 139 | 3,394,000 | 1,390 |
| 2004-12-17 | 138 | 140 | 138 | 139 | 5,315,000 | 1,390 |
| 2004-12-16 | 140 | 140 | 138 | 138 | 5,359,000 | 1,380 |
| 2004-12-15 | 139 | 142 | 139 | 140 | 12,418,000 | 1,400 |
| 2004-12-14 | 138 | 139 | 137 | 139 | 3,592,000 | 1,390 |
| 2004-12-13 | 137 | 139 | 137 | 138 | 1,972,000 | 1,380 |
| 2004-12-10 | 138 | 139 | 137 | 137 | 6,620,000 | 1,370 |
| 2004-12-09 | 139 | 140 | 137 | 139 | 5,307,000 | 1,390 |
| 2004-12-08 | 139 | 140 | 138 | 139 | 6,095,000 | 1,390 |
| 2004-12-07 | 140 | 143 | 139 | 139 | 8,542,000 | 1,390 |
| 2004-12-06 | 142 | 143 | 139 | 140 | 4,803,000 | 1,400 |
| 2004-12-03 | 142 | 144 | 141 | 142 | 7,435,000 | 1,420 |
| 2004-12-02 | 142 | 143 | 141 | 142 | 8,066,000 | 1,420 |
| 2004-12-01 | 139 | 140 | 139 | 139 | 2,171,000 | 1,390 |
| 2004-11-30 | 141 | 141 | 139 | 140 | 3,956,000 | 1,400 |
| 2004-11-29 | 139 | 141 | 139 | 140 | 5,265,000 | 1,400 |
| 2004-11-26 | 141 | 141 | 139 | 139 | 2,922,000 | 1,390 |
| 2004-11-25 | 140 | 141 | 139 | 141 | 1,390,000 | 1,410 |
| 2004-11-24 | 139 | 141 | 138 | 141 | 3,712,000 | 1,410 |
| 2004-11-22 | 139 | 140 | 137 | 139 | 4,789,000 | 1,390 |
| 2004-11-19 | 142 | 143 | 140 | 141 | 5,094,000 | 1,410 |
| 2004-11-18 | 145 | 146 | 141 | 141 | 6,657,000 | 1,410 |
| 2004-11-17 | 146 | 147 | 145 | 145 | 3,530,000 | 1,450 |
| 2004-11-16 | 146 | 149 | 144 | 148 | 10,144,000 | 1,480 |
| 2004-11-15 | 142 | 145 | 142 | 144 | 4,108,000 | 1,440 |
| 2004-11-12 | 144 | 144 | 142 | 143 | 4,466,000 | 1,430 |
| 2004-11-11 | 144 | 145 | 143 | 143 | 8,938,000 | 1,430 |
| 2004-11-10 | 141 | 143 | 140 | 143 | 5,001,000 | 1,430 |
| 2004-11-09 | 141 | 143 | 140 | 141 | 7,435,000 | 1,410 |
| 2004-11-08 | 142 | 142 | 141 | 141 | 3,644,000 | 1,410 |
| 2004-11-05 | 144 | 144 | 142 | 143 | 5,332,000 | 1,430 |
| 2004-11-04 | 145 | 145 | 142 | 143 | 5,613,000 | 1,430 |
| 2004-11-02 | 140 | 143 | 139 | 143 | 6,025,000 | 1,430 |
| 2004-11-01 | 139 | 140 | 138 | 139 | 2,394,000 | 1,390 |
| 2004-10-29 | 142 | 142 | 138 | 139 | 7,600,000 | 1,390 |
| 2004-10-28 | 141 | 143 | 138 | 142 | 11,314,000 | 1,420 |
| 2004-10-27 | 143 | 143 | 139 | 140 | 12,568,000 | 1,400 |
| 2004-10-26 | 143 | 143 | 140 | 142 | 7,122,000 | 1,420 |
| 2004-10-25 | 145 | 145 | 141 | 143 | 8,958,000 | 1,430 |
| 2004-10-22 | 146 | 147 | 145 | 145 | 7,635,000 | 1,450 |
| 2004-10-21 | 149 | 149 | 145 | 146 | 9,688,000 | 1,460 |
| 2004-10-20 | 150 | 150 | 146 | 149 | 7,421,000 | 1,490 |
| 2004-10-19 | 151 | 151 | 149 | 150 | 6,427,000 | 1,500 |
| 2004-10-18 | 153 | 153 | 149 | 150 | 5,103,000 | 1,500 |
| 2004-10-15 | 149 | 152 | 148 | 152 | 9,678,000 | 1,520 |
| 2004-10-14 | 150 | 152 | 147 | 152 | 27,691,000 | 1,520 |
| 2004-10-13 | 162 | 162 | 159 | 159 | 4,723,000 | 1,590 |
| 2004-10-12 | 162 | 164 | 160 | 160 | 8,035,000 | 1,600 |
| 2004-10-08 | 161 | 163 | 159 | 162 | 18,516,000 | 1,620 |
| 2004-10-07 | 161 | 163 | 160 | 162 | 23,503,000 | 1,620 |
| 2004-10-06 | 158 | 163 | 157 | 160 | 25,738,000 | 1,600 |
| 2004-10-05 | 160 | 161 | 157 | 158 | 9,224,000 | 1,580 |
| 2004-10-04 | 159 | 163 | 159 | 163 | 12,941,000 | 1,630 |
| 2004-10-01 | 157 | 158 | 155 | 157 | 6,798,000 | 1,570 |
| 2004-09-30 | 153 | 158 | 152 | 158 | 7,657,000 | 1,580 |
| 2004-09-29 | 152 | 153 | 150 | 152 | 7,476,000 | 1,520 |
| 2004-09-28 | 151 | 152 | 149 | 152 | 10,563,000 | 1,520 |
| 2004-09-27 | 151 | 153 | 149 | 153 | 5,903,000 | 1,530 |
| 2004-09-24 | 151 | 152 | 149 | 151 | 6,639,000 | 1,510 |
| 2004-09-22 | 157 | 158 | 151 | 152 | 12,006,000 | 1,520 |
| 2004-09-21 | 159 | 160 | 157 | 158 | 6,477,000 | 1,580 |
| 2004-09-17 | 161 | 161 | 156 | 159 | 8,908,000 | 1,590 |
| 2004-09-16 | 160 | 161 | 158 | 161 | 5,143,000 | 1,610 |
| 2004-09-15 | 165 | 165 | 161 | 161 | 14,226,000 | 1,610 |
| 2004-09-14 | 162 | 164 | 161 | 164 | 7,192,000 | 1,640 |
| 2004-09-13 | 159 | 162 | 158 | 162 | 6,165,000 | 1,620 |
| 2004-09-10 | 159 | 160 | 157 | 158 | 13,608,000 | 1,580 |
| 2004-09-09 | 162 | 163 | 160 | 160 | 14,239,000 | 1,600 |
| 2004-09-08 | 162 | 164 | 159 | 162 | 16,839,000 | 1,620 |
| 2004-09-07 | 169 | 170 | 164 | 166 | 13,121,000 | 1,660 |
| 2004-09-06 | 160 | 169 | 159 | 169 | 24,705,000 | 1,690 |
| 2004-09-03 | 160 | 161 | 158 | 160 | 8,165,000 | 1,600 |
| 2004-09-02 | 161 | 162 | 159 | 160 | 10,104,000 | 1,600 |
| 2004-09-01 | 160 | 161 | 157 | 161 | 16,067,000 | 1,610 |
| 2004-08-31 | 159 | 164 | 159 | 163 | 7,202,000 | 1,630 |
| 2004-08-30 | 162 | 163 | 159 | 161 | 10,490,000 | 1,610 |
| 2004-08-27 | 161 | 163 | 160 | 163 | 9,455,000 | 1,630 |
| 2004-08-26 | 164 | 166 | 161 | 163 | 26,738,000 | 1,630 |
| 2004-08-25 | 151 | 159 | 149 | 158 | 16,693,000 | 1,580 |
| 2004-08-24 | 151 | 153 | 149 | 151 | 8,341,000 | 1,510 |
| 2004-08-23 | 151 | 153 | 150 | 152 | 6,791,000 | 1,520 |
| 2004-08-20 | 147 | 151 | 146 | 151 | 9,540,000 | 1,510 |
| 2004-08-19 | 148 | 148 | 145 | 147 | 12,050,000 | 1,470 |
| 2004-08-18 | 147 | 149 | 144 | 149 | 8,567,000 | 1,490 |
| 2004-08-17 | 147 | 149 | 146 | 149 | 5,757,000 | 1,490 |
| 2004-08-16 | 148 | 148 | 146 | 147 | 3,563,000 | 1,470 |
| 2004-08-13 | 150 | 151 | 148 | 150 | 5,970,000 | 1,500 |
| 2004-08-12 | 153 | 153 | 151 | 152 | 4,167,000 | 1,520 |
| 2004-08-11 | 152 | 153 | 151 | 153 | 5,387,000 | 1,530 |
| 2004-08-10 | 154 | 154 | 150 | 150 | 13,562,000 | 1,500 |
| 2004-08-09 | 156 | 158 | 154 | 157 | 3,746,000 | 1,570 |
| 2004-08-06 | 158 | 160 | 155 | 159 | 5,082,000 | 1,590 |
| 2004-08-05 | 157 | 161 | 155 | 161 | 3,900,000 | 1,610 |
| 2004-08-04 | 157 | 157 | 152 | 156 | 7,102,000 | 1,560 |
| 2004-08-03 | 161 | 162 | 158 | 160 | 6,032,000 | 1,600 |
| 2004-08-02 | 161 | 162 | 160 | 161 | 5,611,000 | 1,610 |
| 2004-07-30 | 159 | 165 | 158 | 165 | 5,373,000 | 1,650 |
| 2004-07-29 | 160 | 160 | 157 | 158 | 3,356,000 | 1,580 |
| 2004-07-28 | 164 | 164 | 160 | 162 | 3,418,000 | 1,620 |
| 2004-07-27 | 162 | 162 | 158 | 161 | 3,897,000 | 1,610 |
| 2004-07-26 | 163 | 164 | 161 | 162 | 3,210,000 | 1,620 |
| 2004-07-23 | 166 | 167 | 164 | 165 | 3,324,000 | 1,650 |
| 2004-07-22 | 165 | 167 | 165 | 166 | 2,824,000 | 1,660 |
| 2004-07-21 | 166 | 168 | 165 | 167 | 2,673,000 | 1,670 |
| 2004-07-20 | 166 | 167 | 165 | 167 | 4,573,000 | 1,670 |
| 2004-07-16 | 167 | 168 | 165 | 168 | 5,214,000 | 1,680 |
| 2004-07-15 | 169 | 170 | 166 | 169 | 4,102,000 | 1,690 |
| 2004-07-14 | 170 | 172 | 168 | 169 | 7,541,000 | 1,690 |
| 2004-07-13 | 171 | 171 | 169 | 169 | 6,046,000 | 1,690 |
| 2004-07-12 | 170 | 172 | 169 | 171 | 6,462,000 | 1,710 |
| 2004-07-09 | 166 | 170 | 166 | 170 | 3,746,000 | 1,700 |
| 2004-07-08 | 169 | 170 | 166 | 168 | 3,951,000 | 1,680 |
| 2004-07-07 | 171 | 171 | 168 | 169 | 6,012,000 | 1,690 |
| 2004-07-06 | 170 | 174 | 170 | 172 | 7,742,000 | 1,720 |
| 2004-07-05 | 173 | 174 | 170 | 171 | 3,572,000 | 1,710 |
| 2004-07-02 | 173 | 176 | 171 | 175 | 5,200,000 | 1,750 |
| 2004-07-01 | 180 | 180 | 172 | 175 | 7,863,000 | 1,750 |
| 2004-06-30 | 179 | 180 | 178 | 180 | 12,788,000 | 1,800 |
| 2004-06-29 | 176 | 177 | 175 | 176 | 2,529,000 | 1,760 |
| 2004-06-28 | 174 | 176 | 173 | 176 | 7,789,000 | 1,760 |
| 2004-06-25 | 172 | 175 | 171 | 175 | 7,939,000 | 1,750 |
| 2004-06-24 | 171 | 172 | 170 | 171 | 2,800,000 | 1,710 |
| 2004-06-23 | 172 | 172 | 170 | 172 | 2,337,000 | 1,720 |
| 2004-06-22 | 172 | 173 | 170 | 172 | 5,522,000 | 1,720 |
| 2004-06-21 | 171 | 174 | 170 | 172 | 7,268,000 | 1,720 |
| 2004-06-18 | 171 | 171 | 167 | 170 | 7,850,000 | 1,700 |
| 2004-06-17 | 165 | 172 | 165 | 172 | 16,604,000 | 1,720 |
| 2004-06-16 | 165 | 166 | 164 | 165 | 2,543,000 | 1,650 |
| 2004-06-15 | 165 | 166 | 162 | 164 | 3,965,000 | 1,640 |
| 2004-06-14 | 162 | 167 | 162 | 166 | 7,688,000 | 1,660 |
| 2004-06-11 | 163 | 165 | 162 | 165 | 7,909,000 | 1,650 |
| 2004-06-10 | 160 | 165 | 160 | 165 | 8,710,000 | 1,650 |
| 2004-06-09 | 162 | 163 | 161 | 162 | 3,139,000 | 1,620 |
| 2004-06-08 | 162 | 163 | 161 | 162 | 3,423,000 | 1,620 |
| 2004-06-07 | 162 | 164 | 160 | 162 | 5,651,000 | 1,620 |
| 2004-06-04 | 160 | 162 | 157 | 162 | 7,165,000 | 1,620 |
| 2004-06-03 | 164 | 165 | 160 | 162 | 8,757,000 | 1,620 |
| 2004-06-02 | 161 | 165 | 160 | 164 | 9,015,000 | 1,640 |
| 2004-06-01 | 163 | 164 | 159 | 161 | 5,694,000 | 1,610 |
| 2004-05-31 | 159 | 167 | 157 | 167 | 8,419,000 | 1,670 |
| 2004-05-28 | 156 | 159 | 155 | 158 | 3,922,000 | 1,580 |
| 2004-05-27 | 156 | 158 | 154 | 156 | 5,708,000 | 1,560 |
| 2004-05-26 | 163 | 163 | 157 | 158 | 7,205,000 | 1,580 |
| 2004-05-25 | 160 | 160 | 158 | 159 | 4,232,000 | 1,590 |
| 2004-05-24 | 160 | 162 | 159 | 160 | 5,891,000 | 1,600 |
| 2004-05-21 | 157 | 161 | 156 | 159 | 10,811,000 | 1,590 |
| 2004-05-20 | 152 | 157 | 149 | 157 | 14,614,000 | 1,570 |
| 2004-05-19 | 147 | 151 | 144 | 151 | 8,204,000 | 1,510 |
| 2004-05-18 | 140 | 146 | 140 | 146 | 8,926,000 | 1,460 |
| 2004-05-17 | 147 | 147 | 140 | 143 | 10,872,000 | 1,430 |
| 2004-05-14 | 149 | 150 | 144 | 148 | 8,212,000 | 1,480 |
| 2004-05-13 | 154 | 154 | 148 | 151 | 7,245,000 | 1,510 |
| 2004-05-12 | 150 | 155 | 149 | 155 | 15,923,000 | 1,550 |
| 2004-05-11 | 147 | 150 | 146 | 149 | 11,306,000 | 1,490 |
| 2004-05-10 | 158 | 159 | 145 | 147 | 14,597,000 | 1,470 |
| 2004-05-07 | 159 | 163 | 157 | 163 | 8,401,000 | 1,630 |
| 2004-05-06 | 164 | 165 | 158 | 162 | 7,958,000 | 1,620 |
| 2004-04-30 | 163 | 166 | 159 | 165 | 10,565,000 | 1,650 |
| 2004-04-28 | 166 | 168 | 165 | 167 | 8,240,000 | 1,670 |
| 2004-04-27 | 169 | 170 | 164 | 165 | 6,940,000 | 1,650 |
| 2004-04-26 | 171 | 172 | 169 | 171 | 3,246,000 | 1,710 |
| 2004-04-23 | 173 | 175 | 169 | 171 | 5,496,000 | 1,710 |
| 2004-04-22 | 175 | 179 | 171 | 172 | 19,187,000 | 1,720 |
| 2004-04-21 | 169 | 174 | 167 | 171 | 21,220,000 | 1,710 |
| 2004-04-20 | 170 | 171 | 167 | 170 | 14,878,000 | 1,700 |
| 2004-04-19 | 173 | 173 | 166 | 169 | 5,752,000 | 1,690 |
| 2004-04-16 | 175 | 178 | 173 | 174 | 11,648,000 | 1,740 |
| 2004-04-15 | 188 | 189 | 173 | 175 | 25,598,000 | 1,750 |
| 2004-04-14 | 167 | 183 | 166 | 183 | 29,404,000 | 1,830 |
| 2004-04-13 | 166 | 167 | 166 | 167 | 3,170,000 | 1,670 |
| 2004-04-12 | 165 | 168 | 165 | 166 | 4,751,000 | 1,660 |
| 2004-04-09 | 164 | 166 | 164 | 164 | 10,516,000 | 1,640 |
| 2004-04-08 | 163 | 167 | 162 | 166 | 7,323,000 | 1,660 |
| 2004-04-07 | 167 | 168 | 164 | 164 | 10,421,000 | 1,640 |
| 2004-04-06 | 162 | 167 | 160 | 167 | 18,030,000 | 1,670 |
| 2004-04-05 | 163 | 165 | 162 | 163 | 7,397,000 | 1,630 |
| 2004-04-02 | 162 | 164 | 161 | 163 | 6,489,000 | 1,630 |
| 2004-04-01 | 161 | 165 | 161 | 163 | 10,620,000 | 1,630 |
| 2004-03-31 | 163 | 164 | 161 | 163 | 3,878,000 | 1,630 |
| 2004-03-30 | 163 | 164 | 161 | 162 | 5,378,000 | 1,620 |
| 2004-03-29 | 165 | 165 | 161 | 162 | 4,984,000 | 1,620 |
| 2004-03-26 | 165 | 165 | 161 | 163 | 7,759,000 | 1,630 |
| 2004-03-25 | 163 | 166 | 160 | 163 | 22,950,000 | 1,630 |
| 2004-03-24 | 155 | 157 | 155 | 157 | 9,522,000 | 1,570 |
| 2004-03-23 | 157 | 157 | 154 | 157 | 6,690,000 | 1,570 |
| 2004-03-22 | 152 | 158 | 151 | 158 | 13,825,000 | 1,580 |
| 2004-03-19 | 150 | 152 | 150 | 150 | 2,972,000 | 1,500 |
| 2004-03-18 | 154 | 156 | 150 | 152 | 12,697,000 | 1,520 |
| 2004-03-17 | 150 | 154 | 149 | 153 | 14,184,000 | 1,530 |
| 2004-03-16 | 146 | 152 | 144 | 152 | 42,033,000 | 1,520 |
| 2004-03-15 | 159 | 161 | 159 | 161 | 5,989,000 | 1,610 |
| 2004-03-12 | 156 | 159 | 156 | 158 | 10,983,000 | 1,580 |
| 2004-03-11 | 156 | 160 | 155 | 159 | 6,818,000 | 1,590 |
| 2004-03-10 | 160 | 161 | 158 | 159 | 8,069,000 | 1,590 |
| 2004-03-09 | 160 | 162 | 159 | 161 | 6,187,000 | 1,610 |
| 2004-03-08 | 160 | 163 | 159 | 161 | 10,390,000 | 1,610 |
| 2004-03-05 | 162 | 163 | 156 | 158 | 10,127,000 | 1,580 |
| 2004-03-04 | 156 | 163 | 156 | 160 | 28,472,000 | 1,600 |
| 2004-03-03 | 153 | 156 | 152 | 156 | 9,380,000 | 1,560 |
| 2004-03-02 | 154 | 155 | 151 | 154 | 5,487,000 | 1,540 |
| 2004-03-01 | 151 | 155 | 150 | 154 | 8,398,000 | 1,540 |
| 2004-02-27 | 150 | 152 | 148 | 151 | 7,276,000 | 1,510 |
| 2004-02-26 | 151 | 153 | 150 | 151 | 8,809,000 | 1,510 |
| 2004-02-25 | 147 | 149 | 146 | 148 | 6,847,000 | 1,480 |
| 2004-02-24 | 149 | 150 | 144 | 150 | 7,907,000 | 1,500 |
| 2004-02-23 | 145 | 151 | 145 | 150 | 12,209,000 | 1,500 |
| 2004-02-20 | 145 | 146 | 142 | 143 | 10,272,000 | 1,430 |
| 2004-02-19 | 142 | 146 | 141 | 145 | 6,182,000 | 1,450 |
| 2004-02-18 | 144 | 145 | 139 | 141 | 7,604,000 | 1,410 |
| 2004-02-17 | 140 | 145 | 140 | 143 | 6,703,000 | 1,430 |
| 2004-02-16 | 143 | 144 | 140 | 141 | 2,814,000 | 1,410 |
| 2004-02-13 | 138 | 143 | 138 | 143 | 7,823,000 | 1,430 |
| 2004-02-12 | 138 | 139 | 137 | 138 | 3,253,000 | 1,380 |
| 2004-02-10 | 136 | 137 | 135 | 135 | 2,224,000 | 1,350 |
| 2004-02-09 | 137 | 139 | 136 | 137 | 4,173,000 | 1,370 |
| 2004-02-06 | 135 | 138 | 134 | 137 | 8,628,000 | 1,370 |
| 2004-02-05 | 133 | 136 | 131 | 132 | 10,196,000 | 1,320 |
| 2004-02-04 | 140 | 141 | 134 | 134 | 9,186,000 | 1,340 |
| 2004-02-03 | 143 | 144 | 139 | 139 | 5,480,000 | 1,390 |
| 2004-02-02 | 142 | 146 | 142 | 144 | 5,869,000 | 1,440 |
| 2004-01-30 | 141 | 143 | 139 | 142 | 7,803,000 | 1,420 |
| 2004-01-29 | 142 | 143 | 140 | 142 | 4,034,000 | 1,420 |
| 2004-01-28 | 147 | 148 | 145 | 146 | 5,482,000 | 1,460 |
| 2004-01-27 | 153 | 154 | 150 | 150 | 3,752,000 | 1,500 |
| 2004-01-26 | 155 | 157 | 152 | 154 | 7,944,000 | 1,540 |
| 2004-01-23 | 152 | 155 | 151 | 155 | 4,785,000 | 1,550 |
| 2004-01-22 | 156 | 157 | 153 | 154 | 4,798,000 | 1,540 |
| 2004-01-21 | 156 | 159 | 154 | 154 | 6,707,000 | 1,540 |
| 2004-01-20 | 156 | 161 | 155 | 156 | 15,165,000 | 1,560 |
| 2004-01-19 | 157 | 157 | 153 | 155 | 5,829,000 | 1,550 |
| 2004-01-16 | 155 | 156 | 153 | 156 | 3,082,000 | 1,560 |
| 2004-01-15 | 158 | 160 | 155 | 155 | 8,064,000 | 1,550 |
| 2004-01-14 | 147 | 158 | 147 | 157 | 16,100,000 | 1,570 |
| 2004-01-13 | 152 | 152 | 148 | 149 | 3,892,000 | 1,490 |
| 2004-01-09 | 152 | 153 | 150 | 153 | 7,127,000 | 1,530 |
| 2004-01-08 | 150 | 152 | 149 | 149 | 5,884,000 | 1,490 |
| 2004-01-07 | 148 | 151 | 148 | 151 | 4,360,000 | 1,510 |
| 2004-01-06 | 153 | 155 | 148 | 150 | 6,706,000 | 1,500 |
| 2004-01-05 | 154 | 156 | 152 | 152 | 3,499,000 | 1,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
