7013 (株)IHI の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 235 | 238 | 232 | 233 | 5,461,000 | 2,330 |
| 2007-12-27 | 240 | 243 | 238 | 240 | 10,870,000 | 2,400 |
| 2007-12-26 | 246 | 247 | 241 | 244 | 10,551,000 | 2,440 |
| 2007-12-25 | 250 | 250 | 243 | 245 | 14,164,000 | 2,450 |
| 2007-12-21 | 242 | 250 | 235 | 250 | 19,583,000 | 2,500 |
| 2007-12-20 | 250 | 253 | 239 | 242 | 24,485,000 | 2,420 |
| 2007-12-19 | 239 | 250 | 238 | 247 | 37,612,000 | 2,470 |
| 2007-12-18 | 232 | 241 | 230 | 238 | 50,548,000 | 2,380 |
| 2007-12-17 | 219 | 228 | 217 | 222 | 39,301,000 | 2,220 |
| 2007-12-14 | 209 | 234 | 207 | 224 | 101,510,000 | 2,240 |
| 2007-12-13 | 211 | 213 | 204 | 204 | 41,129,000 | 2,040 |
| 2007-12-12 | 194 | 218 | 194 | 216 | 221,426,000 | 2,160 |
| 2007-12-10 | 248 | 249 | 241 | 244 | 12,650,000 | 2,440 |
| 2007-12-07 | 250 | 252 | 245 | 250 | 24,766,000 | 2,500 |
| 2007-12-06 | 248 | 250 | 243 | 246 | 15,626,000 | 2,460 |
| 2007-12-05 | 240 | 242 | 232 | 239 | 15,238,000 | 2,390 |
| 2007-12-04 | 253 | 253 | 238 | 239 | 20,748,000 | 2,390 |
| 2007-12-03 | 260 | 261 | 249 | 252 | 20,080,000 | 2,520 |
| 2007-11-30 | 244 | 256 | 242 | 253 | 28,683,000 | 2,530 |
| 2007-11-29 | 245 | 246 | 242 | 243 | 14,910,000 | 2,430 |
| 2007-11-28 | 237 | 246 | 236 | 237 | 32,369,000 | 2,370 |
| 2007-11-27 | 223 | 240 | 222 | 232 | 39,985,000 | 2,320 |
| 2007-11-26 | 224 | 225 | 214 | 222 | 16,788,000 | 2,220 |
| 2007-11-22 | 217 | 223 | 206 | 220 | 29,496,000 | 2,200 |
| 2007-11-21 | 230 | 232 | 221 | 222 | 17,879,000 | 2,220 |
| 2007-11-20 | 212 | 234 | 210 | 232 | 26,138,000 | 2,320 |
| 2007-11-19 | 236 | 239 | 220 | 220 | 21,031,000 | 2,200 |
| 2007-11-16 | 244 | 246 | 232 | 234 | 27,276,000 | 2,340 |
| 2007-11-15 | 254 | 254 | 246 | 249 | 15,016,000 | 2,490 |
| 2007-11-14 | 250 | 258 | 247 | 256 | 29,129,000 | 2,560 |
| 2007-11-13 | 225 | 240 | 221 | 235 | 32,657,000 | 2,350 |
| 2007-11-12 | 229 | 230 | 219 | 225 | 22,421,000 | 2,250 |
| 2007-11-09 | 235 | 244 | 234 | 236 | 18,814,000 | 2,360 |
| 2007-11-08 | 244 | 245 | 233 | 237 | 25,830,000 | 2,370 |
| 2007-11-07 | 260 | 263 | 251 | 251 | 15,796,000 | 2,510 |
| 2007-11-06 | 258 | 265 | 256 | 260 | 16,430,000 | 2,600 |
| 2007-11-05 | 270 | 271 | 253 | 259 | 23,521,000 | 2,590 |
| 2007-11-02 | 272 | 274 | 269 | 272 | 14,740,000 | 2,720 |
| 2007-11-01 | 275 | 283 | 275 | 281 | 16,016,000 | 2,810 |
| 2007-10-31 | 274 | 275 | 270 | 274 | 10,132,000 | 2,740 |
| 2007-10-30 | 272 | 276 | 270 | 271 | 12,265,000 | 2,710 |
| 2007-10-29 | 273 | 275 | 266 | 273 | 13,646,000 | 2,730 |
| 2007-10-26 | 265 | 269 | 264 | 268 | 15,742,000 | 2,680 |
| 2007-10-25 | 273 | 274 | 260 | 262 | 22,651,000 | 2,620 |
| 2007-10-24 | 277 | 283 | 276 | 277 | 10,876,000 | 2,770 |
| 2007-10-23 | 278 | 281 | 274 | 275 | 13,559,000 | 2,750 |
| 2007-10-22 | 275 | 280 | 275 | 277 | 14,325,000 | 2,770 |
| 2007-10-19 | 288 | 289 | 284 | 286 | 14,962,000 | 2,860 |
| 2007-10-18 | 283 | 289 | 282 | 287 | 12,991,000 | 2,870 |
| 2007-10-17 | 290 | 292 | 279 | 282 | 24,870,000 | 2,820 |
| 2007-10-16 | 295 | 295 | 290 | 290 | 13,642,000 | 2,900 |
| 2007-10-15 | 294 | 297 | 293 | 296 | 18,433,000 | 2,960 |
| 2007-10-12 | 292 | 297 | 291 | 292 | 14,991,000 | 2,920 |
| 2007-10-11 | 287 | 295 | 286 | 293 | 27,598,000 | 2,930 |
| 2007-10-10 | 292 | 293 | 284 | 289 | 28,090,000 | 2,890 |
| 2007-10-09 | 296 | 296 | 289 | 294 | 32,414,000 | 2,940 |
| 2007-10-05 | 302 | 302 | 294 | 298 | 64,412,000 | 2,980 |
| 2007-10-04 | 293 | 312 | 292 | 303 | 126,392,000 | 3,030 |
| 2007-10-03 | 279 | 300 | 273 | 292 | 201,236,000 | 2,920 |
| 2007-10-02 | 276 | 277 | 252 | 264 | 256,352,000 | 2,640 |
| 2007-10-01 | 281 | 281 | 281 | 281 | 5,672,000 | 2,810 |
| 2007-09-28 | 375 | 376 | 358 | 361 | 24,615,000 | 3,610 |
| 2007-09-27 | 372 | 374 | 369 | 371 | 24,056,000 | 3,710 |
| 2007-09-26 | 355 | 365 | 353 | 362 | 30,766,000 | 3,620 |
| 2007-09-25 | 346 | 353 | 339 | 350 | 14,422,000 | 3,500 |
| 2007-09-21 | 340 | 347 | 338 | 341 | 14,808,000 | 3,410 |
| 2007-09-20 | 345 | 352 | 343 | 344 | 12,808,000 | 3,440 |
| 2007-09-19 | 333 | 342 | 331 | 342 | 19,796,000 | 3,420 |
| 2007-09-18 | 334 | 335 | 324 | 326 | 17,458,000 | 3,260 |
| 2007-09-14 | 332 | 341 | 330 | 339 | 24,153,000 | 3,390 |
| 2007-09-13 | 337 | 339 | 330 | 331 | 19,049,000 | 3,310 |
| 2007-09-12 | 338 | 344 | 331 | 332 | 18,465,000 | 3,320 |
| 2007-09-11 | 338 | 341 | 327 | 336 | 24,965,000 | 3,360 |
| 2007-09-10 | 336 | 340 | 333 | 338 | 16,414,000 | 3,380 |
| 2007-09-07 | 352 | 357 | 345 | 350 | 19,897,000 | 3,500 |
| 2007-09-06 | 351 | 352 | 339 | 350 | 35,304,000 | 3,500 |
| 2007-09-05 | 375 | 376 | 357 | 361 | 20,134,000 | 3,610 |
| 2007-09-04 | 377 | 379 | 371 | 372 | 11,672,000 | 3,720 |
| 2007-09-03 | 378 | 382 | 374 | 377 | 14,548,000 | 3,770 |
| 2007-08-31 | 369 | 377 | 367 | 376 | 36,064,000 | 3,760 |
| 2007-08-30 | 383 | 385 | 366 | 372 | 19,553,000 | 3,720 |
| 2007-08-29 | 375 | 382 | 373 | 378 | 23,082,000 | 3,780 |
| 2007-08-28 | 390 | 395 | 387 | 390 | 14,345,000 | 3,900 |
| 2007-08-27 | 403 | 403 | 392 | 393 | 13,302,000 | 3,930 |
| 2007-08-24 | 401 | 401 | 394 | 396 | 14,526,000 | 3,960 |
| 2007-08-23 | 396 | 404 | 395 | 402 | 21,778,000 | 4,020 |
| 2007-08-22 | 387 | 395 | 383 | 388 | 23,858,000 | 3,880 |
| 2007-08-21 | 387 | 397 | 380 | 387 | 36,516,000 | 3,870 |
| 2007-08-20 | 400 | 401 | 386 | 387 | 23,834,000 | 3,870 |
| 2007-08-17 | 406 | 407 | 377 | 380 | 38,978,000 | 3,800 |
| 2007-08-16 | 424 | 426 | 403 | 418 | 29,239,000 | 4,180 |
| 2007-08-15 | 443 | 445 | 430 | 437 | 27,571,000 | 4,370 |
| 2007-08-14 | 453 | 460 | 448 | 453 | 22,550,000 | 4,530 |
| 2007-08-13 | 467 | 468 | 456 | 461 | 17,491,000 | 4,610 |
| 2007-08-10 | 470 | 482 | 462 | 469 | 32,662,000 | 4,690 |
| 2007-08-09 | 470 | 480 | 470 | 477 | 36,314,000 | 4,770 |
| 2007-08-08 | 460 | 473 | 458 | 467 | 62,809,000 | 4,670 |
| 2007-08-07 | 445 | 449 | 435 | 440 | 23,410,000 | 4,400 |
| 2007-08-06 | 440 | 446 | 435 | 445 | 16,958,000 | 4,450 |
| 2007-08-03 | 449 | 451 | 445 | 448 | 14,749,000 | 4,480 |
| 2007-08-02 | 450 | 451 | 434 | 446 | 24,640,000 | 4,460 |
| 2007-08-01 | 455 | 460 | 442 | 445 | 25,778,000 | 4,450 |
| 2007-07-31 | 458 | 463 | 453 | 457 | 21,959,000 | 4,570 |
| 2007-07-30 | 446 | 457 | 443 | 455 | 25,628,000 | 4,550 |
| 2007-07-27 | 448 | 456 | 446 | 451 | 26,158,000 | 4,510 |
| 2007-07-26 | 463 | 471 | 460 | 463 | 23,772,000 | 4,630 |
| 2007-07-25 | 457 | 465 | 456 | 465 | 20,371,000 | 4,650 |
| 2007-07-24 | 473 | 473 | 461 | 465 | 19,137,000 | 4,650 |
| 2007-07-23 | 469 | 475 | 465 | 471 | 33,395,000 | 4,710 |
| 2007-07-20 | 462 | 472 | 461 | 471 | 47,291,000 | 4,710 |
| 2007-07-19 | 460 | 461 | 454 | 457 | 9,892,000 | 4,570 |
| 2007-07-18 | 459 | 462 | 458 | 459 | 14,067,000 | 4,590 |
| 2007-07-17 | 459 | 460 | 456 | 458 | 9,160,000 | 4,580 |
| 2007-07-13 | 465 | 467 | 458 | 459 | 15,770,000 | 4,590 |
| 2007-07-12 | 466 | 468 | 456 | 462 | 20,262,000 | 4,620 |
| 2007-07-11 | 456 | 467 | 456 | 462 | 20,621,000 | 4,620 |
| 2007-07-10 | 456 | 470 | 455 | 460 | 41,239,000 | 4,600 |
| 2007-07-09 | 455 | 458 | 452 | 455 | 12,655,000 | 4,550 |
| 2007-07-06 | 449 | 452 | 446 | 451 | 8,951,000 | 4,510 |
| 2007-07-05 | 452 | 454 | 448 | 449 | 11,454,000 | 4,490 |
| 2007-07-04 | 454 | 456 | 452 | 453 | 13,920,000 | 4,530 |
| 2007-07-03 | 453 | 456 | 449 | 450 | 9,740,000 | 4,500 |
| 2007-07-02 | 451 | 455 | 449 | 453 | 12,195,000 | 4,530 |
| 2007-06-29 | 449 | 453 | 445 | 450 | 13,601,000 | 4,500 |
| 2007-06-28 | 448 | 449 | 445 | 447 | 12,949,000 | 4,470 |
| 2007-06-27 | 451 | 452 | 445 | 447 | 18,755,000 | 4,470 |
| 2007-06-26 | 456 | 460 | 446 | 451 | 25,883,000 | 4,510 |
| 2007-06-25 | 456 | 461 | 451 | 453 | 20,132,000 | 4,530 |
| 2007-06-22 | 463 | 465 | 453 | 460 | 37,548,000 | 4,600 |
| 2007-06-21 | 446 | 458 | 445 | 456 | 62,754,000 | 4,560 |
| 2007-06-20 | 443 | 447 | 441 | 441 | 15,147,000 | 4,410 |
| 2007-06-19 | 443 | 446 | 439 | 441 | 17,020,000 | 4,410 |
| 2007-06-18 | 438 | 446 | 436 | 443 | 32,679,000 | 4,430 |
| 2007-06-15 | 430 | 434 | 428 | 431 | 12,430,000 | 4,310 |
| 2007-06-14 | 433 | 434 | 426 | 427 | 11,456,000 | 4,270 |
| 2007-06-13 | 421 | 430 | 420 | 428 | 10,922,000 | 4,280 |
| 2007-06-12 | 434 | 437 | 425 | 427 | 20,359,000 | 4,270 |
| 2007-06-11 | 442 | 442 | 428 | 432 | 18,182,000 | 4,320 |
| 2007-06-08 | 440 | 440 | 432 | 435 | 25,848,000 | 4,350 |
| 2007-06-07 | 437 | 445 | 435 | 444 | 26,766,000 | 4,440 |
| 2007-06-06 | 439 | 443 | 437 | 442 | 21,084,000 | 4,420 |
| 2007-06-05 | 441 | 442 | 434 | 437 | 27,525,000 | 4,370 |
| 2007-06-04 | 435 | 443 | 433 | 438 | 61,411,000 | 4,380 |
| 2007-06-01 | 418 | 429 | 416 | 427 | 34,152,000 | 4,270 |
| 2007-05-31 | 415 | 416 | 411 | 415 | 21,331,000 | 4,150 |
| 2007-05-30 | 414 | 415 | 406 | 410 | 19,634,000 | 4,100 |
| 2007-05-29 | 413 | 416 | 409 | 413 | 18,774,000 | 4,130 |
| 2007-05-28 | 409 | 417 | 406 | 414 | 30,177,000 | 4,140 |
| 2007-05-25 | 408 | 409 | 400 | 407 | 20,842,000 | 4,070 |
| 2007-05-24 | 413 | 415 | 409 | 410 | 19,455,000 | 4,100 |
| 2007-05-23 | 423 | 423 | 415 | 416 | 23,811,000 | 4,160 |
| 2007-05-22 | 416 | 422 | 408 | 415 | 52,272,000 | 4,150 |
| 2007-05-21 | 403 | 416 | 398 | 415 | 80,176,000 | 4,150 |
| 2007-05-18 | 417 | 418 | 401 | 405 | 62,061,000 | 4,050 |
| 2007-05-17 | 428 | 430 | 413 | 414 | 64,527,000 | 4,140 |
| 2007-05-16 | 432 | 433 | 411 | 423 | 99,304,000 | 4,230 |
| 2007-05-15 | 456 | 456 | 425 | 437 | 113,365,000 | 4,370 |
| 2007-05-14 | 495 | 498 | 455 | 466 | 67,325,000 | 4,660 |
| 2007-05-11 | 488 | 500 | 483 | 489 | 92,946,000 | 4,890 |
| 2007-05-10 | 484 | 487 | 477 | 480 | 24,197,000 | 4,800 |
| 2007-05-09 | 476 | 481 | 471 | 480 | 17,778,000 | 4,800 |
| 2007-05-08 | 474 | 483 | 472 | 475 | 17,691,000 | 4,750 |
| 2007-05-07 | 464 | 474 | 463 | 470 | 20,446,000 | 4,700 |
| 2007-05-02 | 465 | 466 | 452 | 459 | 21,342,000 | 4,590 |
| 2007-05-01 | 473 | 474 | 463 | 464 | 13,089,000 | 4,640 |
| 2007-04-27 | 477 | 480 | 468 | 470 | 14,867,000 | 4,700 |
| 2007-04-26 | 468 | 476 | 466 | 475 | 17,994,000 | 4,750 |
| 2007-04-25 | 475 | 475 | 465 | 466 | 15,914,000 | 4,660 |
| 2007-04-24 | 478 | 478 | 470 | 476 | 16,816,000 | 4,760 |
| 2007-04-23 | 484 | 486 | 477 | 477 | 32,064,000 | 4,770 |
| 2007-04-20 | 473 | 476 | 468 | 474 | 22,699,000 | 4,740 |
| 2007-04-19 | 472 | 479 | 466 | 470 | 24,700,000 | 4,700 |
| 2007-04-18 | 473 | 476 | 470 | 473 | 18,505,000 | 4,730 |
| 2007-04-17 | 486 | 489 | 471 | 471 | 26,968,000 | 4,710 |
| 2007-04-16 | 483 | 486 | 478 | 483 | 16,569,000 | 4,830 |
| 2007-04-13 | 490 | 492 | 478 | 480 | 16,786,000 | 4,800 |
| 2007-04-12 | 478 | 491 | 475 | 486 | 33,492,000 | 4,860 |
| 2007-04-11 | 479 | 483 | 476 | 478 | 18,012,000 | 4,780 |
| 2007-04-10 | 479 | 482 | 475 | 478 | 19,271,000 | 4,780 |
| 2007-04-09 | 473 | 483 | 469 | 482 | 22,373,000 | 4,820 |
| 2007-04-06 | 479 | 481 | 467 | 471 | 19,591,000 | 4,710 |
| 2007-04-05 | 485 | 485 | 475 | 478 | 19,326,000 | 4,780 |
| 2007-04-04 | 485 | 487 | 481 | 484 | 24,792,000 | 4,840 |
| 2007-04-03 | 472 | 477 | 466 | 475 | 34,880,000 | 4,750 |
| 2007-04-02 | 490 | 491 | 466 | 467 | 34,406,000 | 4,670 |
| 2007-03-30 | 500 | 500 | 486 | 490 | 21,242,000 | 4,900 |
| 2007-03-29 | 490 | 498 | 484 | 495 | 27,795,000 | 4,950 |
| 2007-03-28 | 497 | 505 | 489 | 495 | 70,896,000 | 4,950 |
| 2007-03-27 | 483 | 499 | 481 | 496 | 41,238,000 | 4,960 |
| 2007-03-26 | 483 | 487 | 480 | 486 | 13,640,000 | 4,860 |
| 2007-03-23 | 482 | 489 | 479 | 482 | 26,454,000 | 4,820 |
| 2007-03-22 | 484 | 487 | 480 | 482 | 26,078,000 | 4,820 |
| 2007-03-20 | 478 | 480 | 474 | 476 | 24,125,000 | 4,760 |
| 2007-03-19 | 466 | 476 | 459 | 474 | 26,616,000 | 4,740 |
| 2007-03-16 | 475 | 479 | 463 | 467 | 39,202,000 | 4,670 |
| 2007-03-15 | 464 | 479 | 463 | 472 | 39,284,000 | 4,720 |
| 2007-03-14 | 465 | 467 | 456 | 456 | 30,366,000 | 4,560 |
| 2007-03-13 | 482 | 487 | 473 | 475 | 28,220,000 | 4,750 |
| 2007-03-12 | 480 | 484 | 475 | 483 | 18,460,000 | 4,830 |
| 2007-03-09 | 481 | 482 | 468 | 473 | 34,781,000 | 4,730 |
| 2007-03-08 | 466 | 478 | 453 | 478 | 44,121,000 | 4,780 |
| 2007-03-07 | 473 | 485 | 460 | 465 | 62,912,000 | 4,650 |
| 2007-03-06 | 440 | 459 | 439 | 458 | 58,734,000 | 4,580 |
| 2007-03-05 | 462 | 464 | 434 | 436 | 44,461,000 | 4,360 |
| 2007-03-02 | 465 | 473 | 453 | 468 | 44,373,000 | 4,680 |
| 2007-03-01 | 477 | 483 | 455 | 468 | 67,424,000 | 4,680 |
| 2007-02-28 | 456 | 476 | 456 | 474 | 66,572,000 | 4,740 |
| 2007-02-27 | 512 | 514 | 487 | 491 | 47,523,000 | 4,910 |
| 2007-02-26 | 497 | 510 | 496 | 506 | 51,079,000 | 5,060 |
| 2007-02-23 | 487 | 498 | 478 | 497 | 49,101,000 | 4,970 |
| 2007-02-22 | 495 | 499 | 480 | 484 | 68,994,000 | 4,840 |
| 2007-02-21 | 471 | 489 | 468 | 487 | 96,968,000 | 4,870 |
| 2007-02-20 | 457 | 470 | 455 | 463 | 43,229,000 | 4,630 |
| 2007-02-19 | 446 | 464 | 442 | 460 | 42,312,000 | 4,600 |
| 2007-02-16 | 450 | 450 | 444 | 446 | 13,561,000 | 4,460 |
| 2007-02-15 | 456 | 458 | 446 | 450 | 24,152,000 | 4,500 |
| 2007-02-14 | 460 | 463 | 454 | 456 | 38,843,000 | 4,560 |
| 2007-02-13 | 443 | 457 | 439 | 451 | 54,481,000 | 4,510 |
| 2007-02-09 | 437 | 445 | 435 | 443 | 24,093,000 | 4,430 |
| 2007-02-08 | 443 | 443 | 429 | 435 | 32,167,000 | 4,350 |
| 2007-02-07 | 446 | 455 | 440 | 442 | 46,206,000 | 4,420 |
| 2007-02-06 | 437 | 447 | 436 | 445 | 32,962,000 | 4,450 |
| 2007-02-05 | 439 | 443 | 430 | 432 | 49,071,000 | 4,320 |
| 2007-02-02 | 457 | 460 | 451 | 454 | 51,935,000 | 4,540 |
| 2007-02-01 | 452 | 454 | 444 | 453 | 56,235,000 | 4,530 |
| 2007-01-31 | 439 | 453 | 436 | 453 | 75,694,000 | 4,530 |
| 2007-01-30 | 448 | 453 | 426 | 434 | 92,138,000 | 4,340 |
| 2007-01-29 | 434 | 449 | 432 | 446 | 114,355,000 | 4,460 |
| 2007-01-26 | 417 | 437 | 416 | 437 | 54,045,000 | 4,370 |
| 2007-01-25 | 427 | 429 | 418 | 419 | 29,510,000 | 4,190 |
| 2007-01-24 | 424 | 430 | 420 | 422 | 41,669,000 | 4,220 |
| 2007-01-23 | 408 | 423 | 406 | 420 | 39,699,000 | 4,200 |
| 2007-01-22 | 409 | 413 | 405 | 410 | 29,708,000 | 4,100 |
| 2007-01-19 | 404 | 414 | 402 | 410 | 82,520,000 | 4,100 |
| 2007-01-18 | 390 | 402 | 388 | 399 | 43,463,000 | 3,990 |
| 2007-01-17 | 377 | 388 | 376 | 386 | 31,289,000 | 3,860 |
| 2007-01-16 | 381 | 382 | 377 | 379 | 16,975,000 | 3,790 |
| 2007-01-15 | 377 | 380 | 376 | 379 | 15,933,000 | 3,790 |
| 2007-01-12 | 377 | 382 | 371 | 376 | 20,907,000 | 3,760 |
| 2007-01-11 | 379 | 381 | 372 | 375 | 14,869,000 | 3,750 |
| 2007-01-10 | 381 | 383 | 375 | 377 | 19,633,000 | 3,770 |
| 2007-01-09 | 378 | 388 | 377 | 386 | 28,605,000 | 3,860 |
| 2007-01-05 | 407 | 408 | 390 | 393 | 35,161,000 | 3,930 |
| 2007-01-04 | 411 | 414 | 407 | 410 | 19,363,000 | 4,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
