7013 (株)IHI の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 110 | 113 | 109 | 113 | 2,625,000 | 1,130 |
| 2008-12-29 | 110 | 110 | 108 | 110 | 1,741,000 | 1,100 |
| 2008-12-26 | 110 | 111 | 107 | 109 | 3,407,000 | 1,090 |
| 2008-12-25 | 108 | 109 | 107 | 109 | 1,223,000 | 1,090 |
| 2008-12-24 | 109 | 110 | 106 | 107 | 3,639,000 | 1,070 |
| 2008-12-22 | 111 | 111 | 109 | 110 | 3,339,000 | 1,100 |
| 2008-12-19 | 107 | 110 | 107 | 109 | 6,501,000 | 1,090 |
| 2008-12-18 | 107 | 107 | 105 | 107 | 5,662,000 | 1,070 |
| 2008-12-17 | 113 | 113 | 106 | 107 | 6,673,000 | 1,070 |
| 2008-12-16 | 108 | 112 | 108 | 110 | 5,396,000 | 1,100 |
| 2008-12-15 | 109 | 111 | 108 | 109 | 6,472,000 | 1,090 |
| 2008-12-12 | 108 | 110 | 105 | 108 | 10,854,000 | 1,080 |
| 2008-12-11 | 111 | 113 | 109 | 112 | 7,885,000 | 1,120 |
| 2008-12-10 | 107 | 112 | 107 | 111 | 6,626,000 | 1,110 |
| 2008-12-09 | 108 | 110 | 107 | 109 | 5,723,000 | 1,090 |
| 2008-12-08 | 104 | 108 | 104 | 106 | 6,625,000 | 1,060 |
| 2008-12-05 | 104 | 106 | 103 | 104 | 4,472,000 | 1,040 |
| 2008-12-04 | 107 | 109 | 105 | 107 | 4,039,000 | 1,070 |
| 2008-12-03 | 109 | 109 | 105 | 107 | 4,844,000 | 1,070 |
| 2008-12-02 | 110 | 110 | 106 | 107 | 5,657,000 | 1,070 |
| 2008-12-01 | 111 | 113 | 110 | 111 | 4,130,000 | 1,110 |
| 2008-11-28 | 111 | 113 | 111 | 112 | 7,886,000 | 1,120 |
| 2008-11-27 | 115 | 116 | 111 | 112 | 4,103,000 | 1,120 |
| 2008-11-26 | 112 | 117 | 112 | 114 | 5,040,000 | 1,140 |
| 2008-11-25 | 121 | 121 | 111 | 114 | 6,153,000 | 1,140 |
| 2008-11-21 | 107 | 115 | 105 | 114 | 6,975,000 | 1,140 |
| 2008-11-20 | 114 | 115 | 110 | 112 | 5,491,000 | 1,120 |
| 2008-11-19 | 119 | 120 | 114 | 116 | 5,572,000 | 1,160 |
| 2008-11-18 | 120 | 122 | 118 | 119 | 3,548,000 | 1,190 |
| 2008-11-17 | 118 | 124 | 117 | 121 | 3,076,000 | 1,210 |
| 2008-11-14 | 120 | 125 | 118 | 118 | 6,679,000 | 1,180 |
| 2008-11-13 | 123 | 124 | 116 | 117 | 7,820,000 | 1,170 |
| 2008-11-12 | 131 | 131 | 126 | 128 | 6,002,000 | 1,280 |
| 2008-11-11 | 130 | 133 | 128 | 131 | 6,499,000 | 1,310 |
| 2008-11-10 | 135 | 136 | 128 | 132 | 9,803,000 | 1,320 |
| 2008-11-07 | 120 | 128 | 119 | 127 | 8,833,000 | 1,270 |
| 2008-11-06 | 128 | 130 | 125 | 128 | 8,128,000 | 1,280 |
| 2008-11-05 | 125 | 135 | 124 | 135 | 14,776,000 | 1,350 |
| 2008-11-04 | 122 | 124 | 120 | 121 | 8,070,000 | 1,210 |
| 2008-10-31 | 118 | 122 | 115 | 117 | 11,465,000 | 1,170 |
| 2008-10-30 | 111 | 120 | 110 | 117 | 15,123,000 | 1,170 |
| 2008-10-29 | 114 | 117 | 107 | 111 | 10,438,000 | 1,110 |
| 2008-10-28 | 105 | 109 | 99 | 104 | 14,428,000 | 1,040 |
| 2008-10-27 | 105 | 113 | 97 | 98 | 11,565,000 | 980 |
| 2008-10-24 | 116 | 117 | 107 | 107 | 12,536,000 | 1,070 |
| 2008-10-23 | 120 | 121 | 113 | 119 | 9,894,000 | 1,190 |
| 2008-10-22 | 130 | 130 | 124 | 125 | 7,023,000 | 1,250 |
| 2008-10-21 | 135 | 138 | 130 | 131 | 6,088,000 | 1,310 |
| 2008-10-20 | 133 | 135 | 130 | 130 | 10,140,000 | 1,300 |
| 2008-10-17 | 126 | 129 | 122 | 128 | 6,184,000 | 1,280 |
| 2008-10-16 | 123 | 124 | 120 | 121 | 9,185,000 | 1,210 |
| 2008-10-15 | 135 | 139 | 130 | 137 | 8,409,000 | 1,370 |
| 2008-10-14 | 148 | 150 | 137 | 137 | 14,093,000 | 1,370 |
| 2008-10-10 | 120 | 127 | 114 | 123 | 13,317,000 | 1,230 |
| 2008-10-09 | 125 | 134 | 125 | 128 | 9,414,000 | 1,280 |
| 2008-10-08 | 132 | 133 | 122 | 126 | 12,239,000 | 1,260 |
| 2008-10-07 | 128 | 142 | 122 | 139 | 14,508,000 | 1,390 |
| 2008-10-06 | 148 | 150 | 137 | 138 | 15,108,000 | 1,380 |
| 2008-10-03 | 150 | 151 | 146 | 149 | 11,747,000 | 1,490 |
| 2008-10-02 | 161 | 162 | 150 | 151 | 10,289,000 | 1,510 |
| 2008-10-01 | 166 | 168 | 159 | 160 | 7,006,000 | 1,600 |
| 2008-09-30 | 157 | 164 | 156 | 162 | 6,572,000 | 1,620 |
| 2008-09-29 | 170 | 171 | 166 | 168 | 3,896,000 | 1,680 |
| 2008-09-26 | 174 | 175 | 165 | 168 | 7,596,000 | 1,680 |
| 2008-09-25 | 170 | 173 | 169 | 172 | 5,350,000 | 1,720 |
| 2008-09-24 | 169 | 175 | 168 | 173 | 7,273,000 | 1,730 |
| 2008-09-22 | 177 | 178 | 172 | 173 | 8,012,000 | 1,730 |
| 2008-09-19 | 165 | 168 | 163 | 167 | 11,334,000 | 1,670 |
| 2008-09-18 | 159 | 160 | 156 | 158 | 9,165,000 | 1,580 |
| 2008-09-17 | 165 | 168 | 160 | 161 | 11,724,000 | 1,610 |
| 2008-09-16 | 165 | 167 | 156 | 165 | 25,182,000 | 1,650 |
| 2008-09-12 | 170 | 173 | 167 | 171 | 13,970,000 | 1,710 |
| 2008-09-11 | 176 | 176 | 168 | 168 | 9,973,000 | 1,680 |
| 2008-09-10 | 174 | 181 | 173 | 177 | 6,636,000 | 1,770 |
| 2008-09-09 | 183 | 184 | 178 | 178 | 5,369,000 | 1,780 |
| 2008-09-08 | 175 | 184 | 174 | 184 | 7,084,000 | 1,840 |
| 2008-09-05 | 167 | 170 | 165 | 170 | 10,350,000 | 1,700 |
| 2008-09-04 | 184 | 184 | 176 | 176 | 9,300,000 | 1,760 |
| 2008-09-03 | 189 | 189 | 185 | 186 | 4,369,000 | 1,860 |
| 2008-09-02 | 187 | 192 | 185 | 186 | 6,141,000 | 1,860 |
| 2008-09-01 | 187 | 189 | 186 | 188 | 5,721,000 | 1,880 |
| 2008-08-29 | 189 | 190 | 187 | 188 | 7,244,000 | 1,880 |
| 2008-08-28 | 190 | 191 | 185 | 186 | 7,885,000 | 1,860 |
| 2008-08-27 | 192 | 193 | 191 | 191 | 5,071,000 | 1,910 |
| 2008-08-26 | 194 | 194 | 191 | 191 | 6,888,000 | 1,910 |
| 2008-08-25 | 198 | 199 | 196 | 197 | 3,324,000 | 1,970 |
| 2008-08-22 | 196 | 197 | 194 | 195 | 3,821,000 | 1,950 |
| 2008-08-21 | 197 | 198 | 195 | 195 | 3,360,000 | 1,950 |
| 2008-08-20 | 195 | 197 | 193 | 197 | 7,243,000 | 1,970 |
| 2008-08-19 | 196 | 197 | 195 | 195 | 4,425,000 | 1,950 |
| 2008-08-18 | 196 | 202 | 196 | 199 | 5,673,000 | 1,990 |
| 2008-08-15 | 195 | 198 | 193 | 196 | 6,504,000 | 1,960 |
| 2008-08-14 | 203 | 203 | 198 | 200 | 9,136,000 | 2,000 |
| 2008-08-13 | 201 | 209 | 200 | 203 | 15,748,000 | 2,030 |
| 2008-08-12 | 200 | 200 | 193 | 194 | 8,092,000 | 1,940 |
| 2008-08-11 | 200 | 203 | 199 | 202 | 8,554,000 | 2,020 |
| 2008-08-08 | 195 | 198 | 190 | 196 | 10,746,000 | 1,960 |
| 2008-08-07 | 201 | 201 | 197 | 198 | 5,976,000 | 1,980 |
| 2008-08-06 | 195 | 200 | 192 | 200 | 8,576,000 | 2,000 |
| 2008-08-05 | 193 | 195 | 188 | 190 | 9,190,000 | 1,900 |
| 2008-08-04 | 200 | 201 | 192 | 193 | 7,232,000 | 1,930 |
| 2008-08-01 | 205 | 206 | 201 | 202 | 3,395,000 | 2,020 |
| 2008-07-31 | 209 | 212 | 206 | 209 | 5,572,000 | 2,090 |
| 2008-07-30 | 209 | 211 | 207 | 210 | 4,117,000 | 2,100 |
| 2008-07-29 | 206 | 206 | 202 | 206 | 3,949,000 | 2,060 |
| 2008-07-28 | 216 | 216 | 208 | 210 | 6,112,000 | 2,100 |
| 2008-07-25 | 214 | 215 | 210 | 213 | 4,481,000 | 2,130 |
| 2008-07-24 | 214 | 219 | 213 | 219 | 6,177,000 | 2,190 |
| 2008-07-23 | 211 | 217 | 210 | 211 | 9,235,000 | 2,110 |
| 2008-07-22 | 206 | 208 | 202 | 208 | 6,293,000 | 2,080 |
| 2008-07-18 | 199 | 206 | 198 | 203 | 11,381,000 | 2,030 |
| 2008-07-17 | 192 | 195 | 191 | 194 | 7,273,000 | 1,940 |
| 2008-07-16 | 187 | 190 | 186 | 188 | 12,934,000 | 1,880 |
| 2008-07-15 | 198 | 198 | 190 | 192 | 8,763,000 | 1,920 |
| 2008-07-14 | 198 | 202 | 197 | 199 | 8,733,000 | 1,990 |
| 2008-07-11 | 198 | 201 | 193 | 199 | 10,169,000 | 1,990 |
| 2008-07-10 | 195 | 198 | 194 | 197 | 5,907,000 | 1,970 |
| 2008-07-09 | 200 | 202 | 196 | 196 | 9,492,000 | 1,960 |
| 2008-07-08 | 202 | 204 | 195 | 196 | 9,978,000 | 1,960 |
| 2008-07-07 | 202 | 206 | 199 | 204 | 8,533,000 | 2,040 |
| 2008-07-04 | 203 | 204 | 199 | 203 | 13,456,000 | 2,030 |
| 2008-07-03 | 210 | 211 | 202 | 204 | 18,318,000 | 2,040 |
| 2008-07-02 | 218 | 219 | 211 | 213 | 5,905,000 | 2,130 |
| 2008-07-01 | 220 | 220 | 214 | 215 | 7,896,000 | 2,150 |
| 2008-06-30 | 211 | 216 | 207 | 215 | 9,083,000 | 2,150 |
| 2008-06-27 | 213 | 214 | 210 | 212 | 9,695,000 | 2,120 |
| 2008-06-26 | 227 | 227 | 220 | 221 | 7,440,000 | 2,210 |
| 2008-06-25 | 228 | 229 | 220 | 226 | 6,834,000 | 2,260 |
| 2008-06-24 | 226 | 232 | 225 | 228 | 5,087,000 | 2,280 |
| 2008-06-23 | 223 | 230 | 220 | 229 | 8,537,000 | 2,290 |
| 2008-06-20 | 237 | 237 | 228 | 228 | 10,460,000 | 2,280 |
| 2008-06-19 | 240 | 243 | 237 | 237 | 5,042,000 | 2,370 |
| 2008-06-18 | 245 | 246 | 242 | 244 | 4,604,000 | 2,440 |
| 2008-06-17 | 246 | 247 | 241 | 245 | 4,241,000 | 2,450 |
| 2008-06-16 | 241 | 245 | 236 | 245 | 6,971,000 | 2,450 |
| 2008-06-13 | 239 | 241 | 235 | 239 | 12,456,000 | 2,390 |
| 2008-06-12 | 242 | 243 | 236 | 236 | 12,887,000 | 2,360 |
| 2008-06-11 | 246 | 250 | 240 | 247 | 16,238,000 | 2,470 |
| 2008-06-10 | 260 | 261 | 248 | 250 | 11,349,000 | 2,500 |
| 2008-06-09 | 255 | 258 | 250 | 252 | 7,722,000 | 2,520 |
| 2008-06-06 | 266 | 269 | 259 | 260 | 11,094,000 | 2,600 |
| 2008-06-05 | 262 | 265 | 260 | 262 | 12,265,000 | 2,620 |
| 2008-06-04 | 257 | 264 | 257 | 262 | 23,278,000 | 2,620 |
| 2008-06-03 | 246 | 258 | 245 | 258 | 16,843,000 | 2,580 |
| 2008-06-02 | 244 | 251 | 243 | 249 | 17,165,000 | 2,490 |
| 2008-05-30 | 236 | 239 | 235 | 239 | 7,963,000 | 2,390 |
| 2008-05-29 | 228 | 233 | 225 | 233 | 11,202,000 | 2,330 |
| 2008-05-28 | 234 | 235 | 222 | 225 | 8,136,000 | 2,250 |
| 2008-05-27 | 227 | 232 | 227 | 232 | 4,682,000 | 2,320 |
| 2008-05-26 | 231 | 233 | 226 | 226 | 6,344,000 | 2,260 |
| 2008-05-23 | 236 | 238 | 230 | 231 | 7,967,000 | 2,310 |
| 2008-05-22 | 225 | 237 | 223 | 235 | 8,546,000 | 2,350 |
| 2008-05-21 | 234 | 236 | 228 | 229 | 9,120,000 | 2,290 |
| 2008-05-20 | 241 | 241 | 238 | 239 | 6,250,000 | 2,390 |
| 2008-05-19 | 241 | 242 | 238 | 241 | 4,781,000 | 2,410 |
| 2008-05-16 | 237 | 242 | 235 | 237 | 10,327,000 | 2,370 |
| 2008-05-15 | 245 | 247 | 235 | 237 | 13,914,000 | 2,370 |
| 2008-05-14 | 233 | 237 | 231 | 235 | 8,716,000 | 2,350 |
| 2008-05-13 | 228 | 231 | 224 | 230 | 5,032,000 | 2,300 |
| 2008-05-12 | 223 | 225 | 218 | 224 | 3,990,000 | 2,240 |
| 2008-05-09 | 237 | 238 | 226 | 226 | 7,328,000 | 2,260 |
| 2008-05-08 | 230 | 237 | 229 | 236 | 8,303,000 | 2,360 |
| 2008-05-07 | 232 | 234 | 226 | 231 | 10,391,000 | 2,310 |
| 2008-05-02 | 226 | 227 | 222 | 222 | 7,409,000 | 2,220 |
| 2008-05-01 | 221 | 225 | 221 | 223 | 4,382,000 | 2,230 |
| 2008-04-30 | 220 | 226 | 216 | 224 | 14,621,000 | 2,240 |
| 2008-04-28 | 215 | 221 | 215 | 219 | 10,562,000 | 2,190 |
| 2008-04-25 | 213 | 214 | 211 | 212 | 5,281,000 | 2,120 |
| 2008-04-24 | 217 | 217 | 212 | 212 | 5,057,000 | 2,120 |
| 2008-04-23 | 212 | 217 | 211 | 216 | 6,963,000 | 2,160 |
| 2008-04-22 | 215 | 215 | 212 | 213 | 4,987,000 | 2,130 |
| 2008-04-21 | 207 | 218 | 206 | 216 | 12,420,000 | 2,160 |
| 2008-04-18 | 201 | 204 | 201 | 203 | 5,052,000 | 2,030 |
| 2008-04-17 | 205 | 206 | 201 | 202 | 8,050,000 | 2,020 |
| 2008-04-16 | 198 | 201 | 196 | 200 | 10,593,000 | 2,000 |
| 2008-04-15 | 194 | 196 | 192 | 193 | 6,737,000 | 1,930 |
| 2008-04-14 | 194 | 197 | 193 | 193 | 13,003,000 | 1,930 |
| 2008-04-11 | 193 | 205 | 185 | 202 | 34,701,000 | 2,020 |
| 2008-04-10 | 196 | 197 | 192 | 193 | 13,119,000 | 1,930 |
| 2008-04-09 | 205 | 205 | 195 | 196 | 12,100,000 | 1,960 |
| 2008-04-08 | 206 | 206 | 202 | 204 | 6,503,000 | 2,040 |
| 2008-04-07 | 206 | 207 | 203 | 206 | 8,992,000 | 2,060 |
| 2008-04-04 | 207 | 209 | 202 | 203 | 7,137,000 | 2,030 |
| 2008-04-03 | 205 | 211 | 205 | 210 | 17,178,000 | 2,100 |
| 2008-04-02 | 196 | 204 | 195 | 204 | 11,207,000 | 2,040 |
| 2008-04-01 | 195 | 196 | 191 | 192 | 7,749,000 | 1,920 |
| 2008-03-31 | 197 | 199 | 192 | 193 | 6,184,000 | 1,930 |
| 2008-03-28 | 200 | 203 | 198 | 200 | 5,794,000 | 2,000 |
| 2008-03-27 | 200 | 203 | 199 | 200 | 5,483,000 | 2,000 |
| 2008-03-26 | 202 | 206 | 200 | 203 | 4,975,000 | 2,030 |
| 2008-03-25 | 208 | 210 | 202 | 203 | 5,946,000 | 2,030 |
| 2008-03-24 | 202 | 206 | 201 | 205 | 4,246,000 | 2,050 |
| 2008-03-21 | 201 | 204 | 201 | 202 | 8,610,000 | 2,020 |
| 2008-03-19 | 191 | 204 | 191 | 200 | 17,399,000 | 2,000 |
| 2008-03-18 | 186 | 190 | 185 | 188 | 6,898,000 | 1,880 |
| 2008-03-17 | 185 | 188 | 182 | 186 | 9,424,000 | 1,860 |
| 2008-03-14 | 196 | 198 | 189 | 189 | 11,877,000 | 1,890 |
| 2008-03-13 | 195 | 201 | 193 | 194 | 7,500,000 | 1,940 |
| 2008-03-12 | 203 | 206 | 198 | 200 | 9,601,000 | 2,000 |
| 2008-03-11 | 185 | 199 | 183 | 197 | 12,188,000 | 1,970 |
| 2008-03-10 | 202 | 203 | 189 | 190 | 22,997,000 | 1,900 |
| 2008-03-07 | 204 | 206 | 202 | 204 | 5,320,000 | 2,040 |
| 2008-03-06 | 204 | 210 | 203 | 209 | 7,003,000 | 2,090 |
| 2008-03-05 | 202 | 206 | 201 | 202 | 8,128,000 | 2,020 |
| 2008-03-04 | 206 | 207 | 201 | 202 | 10,224,000 | 2,020 |
| 2008-03-03 | 205 | 207 | 201 | 206 | 15,120,000 | 2,060 |
| 2008-02-29 | 214 | 214 | 207 | 208 | 29,360,000 | 2,080 |
| 2008-02-28 | 215 | 217 | 211 | 211 | 26,691,000 | 2,110 |
| 2008-02-27 | 223 | 224 | 205 | 218 | 74,748,000 | 2,180 |
| 2008-02-26 | 229 | 240 | 228 | 233 | 26,354,000 | 2,330 |
| 2008-02-25 | 212 | 221 | 209 | 219 | 16,526,000 | 2,190 |
| 2008-02-22 | 207 | 213 | 206 | 208 | 7,094,000 | 2,080 |
| 2008-02-21 | 206 | 211 | 203 | 210 | 11,517,000 | 2,100 |
| 2008-02-20 | 210 | 210 | 200 | 202 | 12,425,000 | 2,020 |
| 2008-02-19 | 212 | 213 | 208 | 209 | 12,385,000 | 2,090 |
| 2008-02-18 | 206 | 216 | 205 | 211 | 15,996,000 | 2,110 |
| 2008-02-15 | 200 | 209 | 198 | 207 | 14,540,000 | 2,070 |
| 2008-02-14 | 203 | 205 | 199 | 204 | 15,594,000 | 2,040 |
| 2008-02-13 | 205 | 207 | 198 | 198 | 8,885,000 | 1,980 |
| 2008-02-12 | 210 | 212 | 200 | 201 | 18,998,000 | 2,010 |
| 2008-02-08 | 202 | 206 | 197 | 200 | 15,348,000 | 2,000 |
| 2008-02-07 | 201 | 207 | 198 | 203 | 13,142,000 | 2,030 |
| 2008-02-06 | 199 | 204 | 199 | 202 | 15,456,000 | 2,020 |
| 2008-02-05 | 205 | 207 | 202 | 206 | 8,774,000 | 2,060 |
| 2008-02-04 | 209 | 211 | 203 | 205 | 15,669,000 | 2,050 |
| 2008-02-01 | 210 | 212 | 206 | 211 | 13,136,000 | 2,110 |
| 2008-01-31 | 203 | 213 | 201 | 210 | 9,518,000 | 2,100 |
| 2008-01-30 | 208 | 212 | 204 | 207 | 10,074,000 | 2,070 |
| 2008-01-29 | 212 | 212 | 205 | 209 | 6,978,000 | 2,090 |
| 2008-01-28 | 211 | 215 | 202 | 202 | 13,581,000 | 2,020 |
| 2008-01-25 | 204 | 218 | 203 | 218 | 25,843,000 | 2,180 |
| 2008-01-24 | 199 | 204 | 194 | 204 | 20,724,000 | 2,040 |
| 2008-01-23 | 197 | 207 | 189 | 192 | 20,714,000 | 1,920 |
| 2008-01-22 | 184 | 194 | 182 | 192 | 22,996,000 | 1,920 |
| 2008-01-21 | 203 | 204 | 190 | 192 | 14,693,000 | 1,920 |
| 2008-01-18 | 184 | 203 | 184 | 203 | 19,747,000 | 2,030 |
| 2008-01-17 | 191 | 194 | 181 | 192 | 17,329,000 | 1,920 |
| 2008-01-16 | 195 | 202 | 185 | 189 | 21,660,000 | 1,890 |
| 2008-01-15 | 213 | 216 | 205 | 205 | 16,553,000 | 2,050 |
| 2008-01-11 | 220 | 231 | 216 | 218 | 37,082,000 | 2,180 |
| 2008-01-10 | 210 | 216 | 209 | 215 | 10,449,000 | 2,150 |
| 2008-01-09 | 207 | 210 | 204 | 210 | 13,075,000 | 2,100 |
| 2008-01-08 | 210 | 212 | 207 | 211 | 11,495,000 | 2,110 |
| 2008-01-07 | 219 | 222 | 205 | 211 | 25,347,000 | 2,110 |
| 2008-01-04 | 217 | 227 | 216 | 218 | 10,505,000 | 2,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
