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