7013 (株)IHI の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 377 | 379 | 372 | 373 | 5,034,000 | 3,730 |
| 2005-12-29 | 387 | 388 | 379 | 379 | 10,438,000 | 3,790 |
| 2005-12-28 | 374 | 382 | 374 | 382 | 5,951,000 | 3,820 |
| 2005-12-27 | 380 | 385 | 376 | 376 | 11,016,000 | 3,760 |
| 2005-12-26 | 390 | 390 | 384 | 388 | 9,465,000 | 3,880 |
| 2005-12-22 | 392 | 392 | 382 | 388 | 14,954,000 | 3,880 |
| 2005-12-21 | 386 | 394 | 386 | 389 | 28,097,000 | 3,890 |
| 2005-12-20 | 373 | 381 | 373 | 380 | 21,507,000 | 3,800 |
| 2005-12-19 | 367 | 384 | 365 | 383 | 37,369,000 | 3,830 |
| 2005-12-16 | 357 | 372 | 348 | 362 | 50,400,000 | 3,620 |
| 2005-12-15 | 368 | 377 | 360 | 361 | 42,726,000 | 3,610 |
| 2005-12-14 | 395 | 397 | 377 | 383 | 36,100,000 | 3,830 |
| 2005-12-13 | 385 | 410 | 382 | 395 | 84,502,000 | 3,950 |
| 2005-12-12 | 350 | 381 | 349 | 380 | 94,687,000 | 3,800 |
| 2005-12-09 | 326 | 342 | 324 | 342 | 38,113,000 | 3,420 |
| 2005-12-08 | 338 | 339 | 316 | 322 | 37,454,000 | 3,220 |
| 2005-12-07 | 329 | 341 | 328 | 335 | 47,145,000 | 3,350 |
| 2005-12-06 | 330 | 331 | 321 | 326 | 28,055,000 | 3,260 |
| 2005-12-05 | 313 | 334 | 312 | 329 | 40,821,000 | 3,290 |
| 2005-12-02 | 311 | 313 | 307 | 310 | 22,817,000 | 3,100 |
| 2005-12-01 | 312 | 314 | 303 | 308 | 55,736,000 | 3,080 |
| 2005-11-30 | 295 | 310 | 293 | 307 | 93,055,000 | 3,070 |
| 2005-11-29 | 286 | 294 | 284 | 292 | 18,598,000 | 2,920 |
| 2005-11-28 | 286 | 287 | 279 | 285 | 10,122,000 | 2,850 |
| 2005-11-25 | 273 | 287 | 270 | 286 | 16,203,000 | 2,860 |
| 2005-11-24 | 283 | 287 | 274 | 275 | 12,074,000 | 2,750 |
| 2005-11-22 | 286 | 287 | 281 | 283 | 8,916,000 | 2,830 |
| 2005-11-21 | 292 | 294 | 283 | 285 | 13,037,000 | 2,850 |
| 2005-11-18 | 292 | 293 | 285 | 288 | 14,827,000 | 2,880 |
| 2005-11-17 | 284 | 290 | 282 | 287 | 27,456,000 | 2,870 |
| 2005-11-16 | 265 | 279 | 264 | 277 | 22,408,000 | 2,770 |
| 2005-11-15 | 273 | 280 | 267 | 270 | 25,396,000 | 2,700 |
| 2005-11-14 | 286 | 287 | 277 | 278 | 11,163,000 | 2,780 |
| 2005-11-11 | 282 | 287 | 282 | 284 | 13,304,000 | 2,840 |
| 2005-11-10 | 287 | 293 | 278 | 281 | 35,540,000 | 2,810 |
| 2005-11-09 | 286 | 303 | 283 | 290 | 59,880,000 | 2,900 |
| 2005-11-08 | 280 | 293 | 278 | 287 | 38,984,000 | 2,870 |
| 2005-11-07 | 278 | 285 | 273 | 284 | 38,246,000 | 2,840 |
| 2005-11-04 | 305 | 307 | 285 | 288 | 69,593,000 | 2,880 |
| 2005-11-02 | 294 | 308 | 290 | 296 | 77,240,000 | 2,960 |
| 2005-11-01 | 274 | 289 | 273 | 289 | 39,840,000 | 2,890 |
| 2005-10-31 | 264 | 271 | 263 | 269 | 53,695,000 | 2,690 |
| 2005-10-28 | 253 | 255 | 251 | 254 | 40,397,000 | 2,540 |
| 2005-10-27 | 245 | 258 | 244 | 258 | 75,427,000 | 2,580 |
| 2005-10-26 | 235 | 242 | 234 | 239 | 38,752,000 | 2,390 |
| 2005-10-25 | 232 | 235 | 230 | 233 | 14,979,000 | 2,330 |
| 2005-10-24 | 231 | 232 | 227 | 229 | 5,832,000 | 2,290 |
| 2005-10-21 | 226 | 231 | 225 | 230 | 19,780,000 | 2,300 |
| 2005-10-20 | 230 | 234 | 227 | 230 | 23,628,000 | 2,300 |
| 2005-10-19 | 229 | 230 | 225 | 226 | 15,892,000 | 2,260 |
| 2005-10-18 | 223 | 232 | 223 | 231 | 15,699,000 | 2,310 |
| 2005-10-17 | 228 | 229 | 223 | 225 | 9,992,000 | 2,250 |
| 2005-10-14 | 233 | 234 | 227 | 228 | 13,109,000 | 2,280 |
| 2005-10-13 | 233 | 235 | 226 | 232 | 26,264,000 | 2,320 |
| 2005-10-12 | 237 | 240 | 232 | 233 | 37,741,000 | 2,330 |
| 2005-10-11 | 225 | 234 | 222 | 233 | 29,623,000 | 2,330 |
| 2005-10-07 | 215 | 230 | 213 | 224 | 36,900,000 | 2,240 |
| 2005-10-06 | 217 | 220 | 213 | 213 | 25,383,000 | 2,130 |
| 2005-10-05 | 226 | 230 | 218 | 222 | 21,369,000 | 2,220 |
| 2005-10-04 | 236 | 237 | 227 | 230 | 21,288,000 | 2,300 |
| 2005-10-03 | 231 | 235 | 216 | 232 | 33,731,000 | 2,320 |
| 2005-09-30 | 246 | 248 | 226 | 229 | 56,939,000 | 2,290 |
| 2005-09-29 | 240 | 250 | 236 | 242 | 100,061,000 | 2,420 |
| 2005-09-28 | 213 | 227 | 211 | 227 | 73,371,000 | 2,270 |
| 2005-09-27 | 208 | 222 | 203 | 204 | 100,051,000 | 2,040 |
| 2005-09-26 | 194 | 205 | 192 | 202 | 41,249,000 | 2,020 |
| 2005-09-22 | 191 | 194 | 188 | 192 | 15,231,000 | 1,920 |
| 2005-09-21 | 194 | 197 | 191 | 191 | 33,737,000 | 1,910 |
| 2005-09-20 | 190 | 193 | 188 | 192 | 28,692,000 | 1,920 |
| 2005-09-16 | 187 | 189 | 186 | 187 | 32,847,000 | 1,870 |
| 2005-09-15 | 182 | 187 | 182 | 186 | 42,394,000 | 1,860 |
| 2005-09-14 | 181 | 184 | 179 | 181 | 42,923,000 | 1,810 |
| 2005-09-13 | 184 | 184 | 178 | 182 | 61,150,000 | 1,820 |
| 2005-09-12 | 196 | 197 | 189 | 190 | 16,396,000 | 1,900 |
| 2005-09-09 | 189 | 194 | 188 | 192 | 15,594,000 | 1,920 |
| 2005-09-08 | 191 | 191 | 187 | 189 | 10,176,000 | 1,890 |
| 2005-09-07 | 193 | 196 | 188 | 190 | 20,244,000 | 1,900 |
| 2005-09-06 | 189 | 196 | 188 | 192 | 55,129,000 | 1,920 |
| 2005-09-05 | 181 | 186 | 180 | 186 | 27,972,000 | 1,860 |
| 2005-09-02 | 178 | 181 | 177 | 181 | 8,500,000 | 1,810 |
| 2005-09-01 | 179 | 179 | 177 | 177 | 13,797,000 | 1,770 |
| 2005-08-31 | 179 | 180 | 176 | 178 | 6,863,000 | 1,780 |
| 2005-08-30 | 179 | 181 | 178 | 180 | 9,567,000 | 1,800 |
| 2005-08-29 | 181 | 181 | 178 | 178 | 3,875,000 | 1,780 |
| 2005-08-26 | 182 | 184 | 181 | 182 | 4,166,000 | 1,820 |
| 2005-08-25 | 184 | 185 | 181 | 181 | 3,568,000 | 1,810 |
| 2005-08-24 | 183 | 186 | 182 | 186 | 7,159,000 | 1,860 |
| 2005-08-23 | 185 | 187 | 184 | 186 | 18,570,000 | 1,860 |
| 2005-08-22 | 181 | 184 | 180 | 183 | 13,970,000 | 1,830 |
| 2005-08-19 | 180 | 181 | 177 | 179 | 8,432,000 | 1,790 |
| 2005-08-18 | 183 | 184 | 180 | 181 | 5,075,000 | 1,810 |
| 2005-08-17 | 184 | 186 | 180 | 181 | 16,839,000 | 1,810 |
| 2005-08-16 | 180 | 185 | 178 | 185 | 25,966,000 | 1,850 |
| 2005-08-15 | 178 | 180 | 177 | 180 | 7,369,000 | 1,800 |
| 2005-08-12 | 178 | 179 | 176 | 178 | 9,697,000 | 1,780 |
| 2005-08-11 | 173 | 179 | 173 | 178 | 14,718,000 | 1,780 |
| 2005-08-10 | 171 | 173 | 171 | 172 | 9,001,000 | 1,720 |
| 2005-08-09 | 166 | 170 | 165 | 168 | 6,573,000 | 1,680 |
| 2005-08-08 | 164 | 166 | 162 | 165 | 8,709,000 | 1,650 |
| 2005-08-05 | 168 | 168 | 165 | 167 | 4,608,000 | 1,670 |
| 2005-08-04 | 172 | 172 | 166 | 169 | 7,230,000 | 1,690 |
| 2005-08-03 | 172 | 173 | 171 | 171 | 6,797,000 | 1,710 |
| 2005-08-02 | 173 | 174 | 171 | 171 | 5,089,000 | 1,710 |
| 2005-08-01 | 172 | 174 | 171 | 172 | 7,443,000 | 1,720 |
| 2005-07-29 | 172 | 172 | 170 | 171 | 3,575,000 | 1,710 |
| 2005-07-28 | 171 | 173 | 171 | 172 | 4,632,000 | 1,720 |
| 2005-07-27 | 170 | 172 | 169 | 171 | 2,805,000 | 1,710 |
| 2005-07-26 | 172 | 172 | 169 | 171 | 3,312,000 | 1,710 |
| 2005-07-25 | 172 | 172 | 170 | 172 | 3,423,000 | 1,720 |
| 2005-07-22 | 172 | 173 | 170 | 171 | 4,633,000 | 1,710 |
| 2005-07-21 | 173 | 175 | 171 | 173 | 6,841,000 | 1,730 |
| 2005-07-20 | 172 | 173 | 171 | 172 | 4,719,000 | 1,720 |
| 2005-07-19 | 172 | 173 | 170 | 171 | 6,670,000 | 1,710 |
| 2005-07-15 | 171 | 174 | 170 | 170 | 7,468,000 | 1,700 |
| 2005-07-14 | 170 | 172 | 169 | 169 | 10,042,000 | 1,690 |
| 2005-07-13 | 169 | 170 | 169 | 169 | 4,972,000 | 1,690 |
| 2005-07-12 | 166 | 171 | 166 | 168 | 20,274,000 | 1,680 |
| 2005-07-11 | 165 | 165 | 164 | 165 | 3,594,000 | 1,650 |
| 2005-07-08 | 164 | 165 | 163 | 163 | 5,586,000 | 1,630 |
| 2005-07-07 | 161 | 163 | 161 | 163 | 5,536,000 | 1,630 |
| 2005-07-06 | 166 | 167 | 161 | 162 | 11,719,000 | 1,620 |
| 2005-07-05 | 164 | 166 | 164 | 165 | 11,357,000 | 1,650 |
| 2005-07-04 | 163 | 164 | 162 | 164 | 10,565,000 | 1,640 |
| 2005-07-01 | 161 | 163 | 160 | 162 | 7,990,000 | 1,620 |
| 2005-06-30 | 162 | 162 | 160 | 161 | 5,115,000 | 1,610 |
| 2005-06-29 | 162 | 163 | 161 | 162 | 4,143,000 | 1,620 |
| 2005-06-28 | 159 | 162 | 159 | 161 | 6,066,000 | 1,610 |
| 2005-06-27 | 159 | 161 | 159 | 160 | 5,932,000 | 1,600 |
| 2005-06-24 | 160 | 161 | 158 | 161 | 6,227,000 | 1,610 |
| 2005-06-23 | 162 | 162 | 160 | 161 | 2,375,000 | 1,610 |
| 2005-06-22 | 161 | 162 | 158 | 162 | 8,624,000 | 1,620 |
| 2005-06-21 | 162 | 162 | 160 | 161 | 5,492,000 | 1,610 |
| 2005-06-20 | 164 | 164 | 161 | 161 | 5,680,000 | 1,610 |
| 2005-06-17 | 163 | 164 | 161 | 163 | 7,050,000 | 1,630 |
| 2005-06-16 | 162 | 164 | 161 | 162 | 10,933,000 | 1,620 |
| 2005-06-15 | 160 | 162 | 159 | 161 | 6,705,000 | 1,610 |
| 2005-06-14 | 161 | 161 | 159 | 160 | 4,552,000 | 1,600 |
| 2005-06-13 | 160 | 162 | 159 | 161 | 9,039,000 | 1,610 |
| 2005-06-10 | 161 | 162 | 158 | 160 | 25,811,000 | 1,600 |
| 2005-06-09 | 157 | 161 | 157 | 158 | 40,055,000 | 1,580 |
| 2005-06-08 | 154 | 155 | 153 | 155 | 15,341,000 | 1,550 |
| 2005-06-07 | 154 | 155 | 151 | 153 | 10,747,000 | 1,530 |
| 2005-06-06 | 153 | 154 | 152 | 154 | 5,237,000 | 1,540 |
| 2005-06-03 | 154 | 155 | 153 | 155 | 8,442,000 | 1,550 |
| 2005-06-02 | 154 | 155 | 153 | 154 | 8,486,000 | 1,540 |
| 2005-06-01 | 154 | 155 | 152 | 154 | 9,334,000 | 1,540 |
| 2005-05-31 | 154 | 155 | 152 | 155 | 5,410,000 | 1,550 |
| 2005-05-30 | 151 | 155 | 151 | 155 | 7,110,000 | 1,550 |
| 2005-05-27 | 150 | 151 | 148 | 151 | 8,918,000 | 1,510 |
| 2005-05-26 | 150 | 150 | 147 | 149 | 7,006,000 | 1,490 |
| 2005-05-25 | 151 | 152 | 148 | 149 | 12,511,000 | 1,490 |
| 2005-05-24 | 153 | 154 | 152 | 153 | 9,147,000 | 1,530 |
| 2005-05-23 | 155 | 156 | 153 | 155 | 11,262,000 | 1,550 |
| 2005-05-20 | 157 | 159 | 156 | 158 | 19,995,000 | 1,580 |
| 2005-05-19 | 155 | 157 | 154 | 156 | 21,653,000 | 1,560 |
| 2005-05-18 | 155 | 156 | 154 | 155 | 7,725,000 | 1,550 |
| 2005-05-17 | 156 | 159 | 153 | 155 | 26,569,000 | 1,550 |
| 2005-05-16 | 168 | 168 | 159 | 161 | 22,310,000 | 1,610 |
| 2005-05-13 | 172 | 172 | 169 | 170 | 4,639,000 | 1,700 |
| 2005-05-12 | 172 | 173 | 171 | 172 | 4,493,000 | 1,720 |
| 2005-05-11 | 171 | 172 | 169 | 172 | 6,240,000 | 1,720 |
| 2005-05-10 | 173 | 174 | 172 | 173 | 5,265,000 | 1,730 |
| 2005-05-09 | 174 | 175 | 172 | 173 | 6,427,000 | 1,730 |
| 2005-05-06 | 170 | 175 | 170 | 173 | 8,994,000 | 1,730 |
| 2005-05-02 | 169 | 170 | 167 | 169 | 8,060,000 | 1,690 |
| 2005-04-28 | 172 | 172 | 168 | 172 | 11,125,000 | 1,720 |
| 2005-04-27 | 171 | 171 | 168 | 171 | 11,801,000 | 1,710 |
| 2005-04-26 | 171 | 174 | 170 | 171 | 13,676,000 | 1,710 |
| 2005-04-25 | 168 | 171 | 167 | 170 | 10,634,000 | 1,700 |
| 2005-04-22 | 169 | 170 | 166 | 167 | 6,112,000 | 1,670 |
| 2005-04-21 | 162 | 166 | 160 | 165 | 15,208,000 | 1,650 |
| 2005-04-20 | 169 | 171 | 162 | 166 | 15,039,000 | 1,660 |
| 2005-04-19 | 166 | 168 | 164 | 167 | 11,657,000 | 1,670 |
| 2005-04-18 | 167 | 168 | 162 | 166 | 17,032,000 | 1,660 |
| 2005-04-15 | 171 | 172 | 167 | 172 | 13,649,000 | 1,720 |
| 2005-04-14 | 176 | 177 | 172 | 174 | 13,931,000 | 1,740 |
| 2005-04-13 | 180 | 182 | 177 | 178 | 13,951,000 | 1,780 |
| 2005-04-12 | 175 | 179 | 175 | 177 | 10,314,000 | 1,770 |
| 2005-04-11 | 177 | 178 | 174 | 174 | 5,372,000 | 1,740 |
| 2005-04-08 | 180 | 181 | 177 | 179 | 8,362,000 | 1,790 |
| 2005-04-07 | 181 | 181 | 178 | 179 | 6,768,000 | 1,790 |
| 2005-04-06 | 180 | 181 | 177 | 179 | 13,118,000 | 1,790 |
| 2005-04-05 | 173 | 180 | 172 | 179 | 14,427,000 | 1,790 |
| 2005-04-04 | 173 | 175 | 170 | 172 | 16,287,000 | 1,720 |
| 2005-04-01 | 170 | 174 | 169 | 174 | 8,491,000 | 1,740 |
| 2005-03-31 | 172 | 175 | 170 | 173 | 10,326,000 | 1,730 |
| 2005-03-30 | 170 | 171 | 166 | 168 | 17,899,000 | 1,680 |
| 2005-03-29 | 179 | 180 | 173 | 174 | 7,812,000 | 1,740 |
| 2005-03-28 | 175 | 179 | 174 | 179 | 6,806,000 | 1,790 |
| 2005-03-25 | 176 | 180 | 175 | 177 | 17,412,000 | 1,770 |
| 2005-03-24 | 180 | 181 | 174 | 175 | 25,604,000 | 1,750 |
| 2005-03-23 | 184 | 184 | 180 | 183 | 15,263,000 | 1,830 |
| 2005-03-22 | 186 | 187 | 185 | 185 | 8,232,000 | 1,850 |
| 2005-03-18 | 186 | 187 | 185 | 186 | 6,244,000 | 1,860 |
| 2005-03-17 | 180 | 186 | 180 | 186 | 16,264,000 | 1,860 |
| 2005-03-16 | 182 | 184 | 180 | 183 | 13,607,000 | 1,830 |
| 2005-03-15 | 189 | 190 | 181 | 183 | 39,490,000 | 1,830 |
| 2005-03-14 | 185 | 193 | 183 | 193 | 40,057,000 | 1,930 |
| 2005-03-11 | 182 | 184 | 181 | 182 | 11,856,000 | 1,820 |
| 2005-03-10 | 184 | 185 | 182 | 182 | 11,632,000 | 1,820 |
| 2005-03-09 | 180 | 186 | 179 | 185 | 27,337,000 | 1,850 |
| 2005-03-08 | 180 | 181 | 178 | 181 | 14,744,000 | 1,810 |
| 2005-03-07 | 176 | 182 | 176 | 178 | 20,177,000 | 1,780 |
| 2005-03-04 | 170 | 176 | 169 | 176 | 12,408,000 | 1,760 |
| 2005-03-03 | 170 | 171 | 169 | 170 | 6,942,000 | 1,700 |
| 2005-03-02 | 173 | 173 | 170 | 170 | 9,042,000 | 1,700 |
| 2005-03-01 | 169 | 172 | 168 | 171 | 11,996,000 | 1,710 |
| 2005-02-28 | 169 | 169 | 167 | 169 | 7,015,000 | 1,690 |
| 2005-02-25 | 165 | 169 | 165 | 168 | 7,879,000 | 1,680 |
| 2005-02-24 | 165 | 167 | 164 | 165 | 7,742,000 | 1,650 |
| 2005-02-23 | 166 | 167 | 164 | 164 | 7,926,000 | 1,640 |
| 2005-02-22 | 171 | 172 | 168 | 169 | 6,644,000 | 1,690 |
| 2005-02-21 | 173 | 173 | 170 | 170 | 16,633,000 | 1,700 |
| 2005-02-18 | 166 | 170 | 165 | 169 | 9,138,000 | 1,690 |
| 2005-02-17 | 167 | 168 | 165 | 166 | 8,395,000 | 1,660 |
| 2005-02-16 | 167 | 172 | 166 | 169 | 36,882,000 | 1,690 |
| 2005-02-15 | 163 | 165 | 161 | 165 | 6,246,000 | 1,650 |
| 2005-02-14 | 166 | 166 | 162 | 163 | 14,022,000 | 1,630 |
| 2005-02-10 | 165 | 167 | 163 | 165 | 17,269,000 | 1,650 |
| 2005-02-09 | 162 | 164 | 161 | 164 | 17,316,000 | 1,640 |
| 2005-02-08 | 156 | 162 | 156 | 161 | 18,519,000 | 1,610 |
| 2005-02-07 | 157 | 158 | 155 | 155 | 7,503,000 | 1,550 |
| 2005-02-04 | 158 | 160 | 157 | 158 | 15,804,000 | 1,580 |
| 2005-02-03 | 158 | 159 | 155 | 155 | 16,666,000 | 1,550 |
| 2005-02-02 | 152 | 158 | 151 | 157 | 22,232,000 | 1,570 |
| 2005-02-01 | 152 | 153 | 151 | 151 | 4,593,000 | 1,510 |
| 2005-01-31 | 151 | 153 | 150 | 152 | 6,064,000 | 1,520 |
| 2005-01-28 | 150 | 151 | 150 | 151 | 4,801,000 | 1,510 |
| 2005-01-27 | 151 | 152 | 150 | 151 | 3,362,000 | 1,510 |
| 2005-01-26 | 151 | 152 | 150 | 152 | 6,530,000 | 1,520 |
| 2005-01-25 | 151 | 151 | 149 | 149 | 6,354,000 | 1,490 |
| 2005-01-24 | 152 | 152 | 149 | 150 | 9,018,000 | 1,500 |
| 2005-01-21 | 150 | 153 | 150 | 151 | 4,581,000 | 1,510 |
| 2005-01-20 | 152 | 152 | 150 | 150 | 4,269,000 | 1,500 |
| 2005-01-19 | 152 | 154 | 151 | 153 | 8,976,000 | 1,530 |
| 2005-01-18 | 152 | 153 | 150 | 150 | 4,909,000 | 1,500 |
| 2005-01-17 | 152 | 153 | 151 | 152 | 4,870,000 | 1,520 |
| 2005-01-14 | 149 | 153 | 147 | 151 | 6,949,000 | 1,510 |
| 2005-01-13 | 151 | 152 | 149 | 149 | 4,209,000 | 1,490 |
| 2005-01-12 | 153 | 153 | 150 | 150 | 5,860,000 | 1,500 |
| 2005-01-11 | 151 | 153 | 150 | 153 | 13,197,000 | 1,530 |
| 2005-01-07 | 149 | 150 | 148 | 149 | 15,218,000 | 1,490 |
| 2005-01-06 | 148 | 148 | 145 | 147 | 12,062,000 | 1,470 |
| 2005-01-05 | 146 | 149 | 145 | 148 | 16,364,000 | 1,480 |
| 2005-01-04 | 143 | 146 | 143 | 146 | 12,581,000 | 1,460 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
