7013 (株)IHI の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 148 | 149 | 146 | 147 | 3,837,000 | 1,470 |
| 2009-12-29 | 148 | 150 | 147 | 148 | 4,403,000 | 1,480 |
| 2009-12-28 | 148 | 151 | 147 | 148 | 6,836,000 | 1,480 |
| 2009-12-25 | 148 | 149 | 146 | 147 | 3,584,000 | 1,470 |
| 2009-12-24 | 146 | 149 | 144 | 148 | 8,951,000 | 1,480 |
| 2009-12-22 | 143 | 144 | 141 | 143 | 6,513,000 | 1,430 |
| 2009-12-21 | 145 | 146 | 142 | 143 | 4,408,000 | 1,430 |
| 2009-12-18 | 141 | 144 | 140 | 144 | 5,597,000 | 1,440 |
| 2009-12-17 | 143 | 144 | 142 | 142 | 7,802,000 | 1,420 |
| 2009-12-16 | 146 | 148 | 143 | 144 | 5,692,000 | 1,440 |
| 2009-12-15 | 145 | 146 | 142 | 145 | 6,065,000 | 1,450 |
| 2009-12-14 | 147 | 148 | 144 | 146 | 6,317,000 | 1,460 |
| 2009-12-11 | 141 | 146 | 140 | 144 | 11,398,000 | 1,440 |
| 2009-12-10 | 141 | 144 | 138 | 139 | 9,711,000 | 1,390 |
| 2009-12-09 | 145 | 146 | 143 | 144 | 8,457,000 | 1,440 |
| 2009-12-08 | 152 | 152 | 149 | 150 | 4,847,000 | 1,500 |
| 2009-12-07 | 157 | 157 | 152 | 153 | 8,386,000 | 1,530 |
| 2009-12-04 | 154 | 154 | 149 | 153 | 7,683,000 | 1,530 |
| 2009-12-03 | 146 | 151 | 145 | 150 | 11,445,000 | 1,500 |
| 2009-12-02 | 145 | 148 | 142 | 143 | 11,966,000 | 1,430 |
| 2009-12-01 | 137 | 143 | 136 | 142 | 7,023,000 | 1,420 |
| 2009-11-30 | 140 | 140 | 138 | 139 | 8,680,000 | 1,390 |
| 2009-11-27 | 138 | 139 | 130 | 131 | 13,543,000 | 1,310 |
| 2009-11-26 | 142 | 144 | 140 | 141 | 7,667,000 | 1,410 |
| 2009-11-25 | 144 | 146 | 142 | 145 | 5,444,000 | 1,450 |
| 2009-11-24 | 151 | 152 | 145 | 145 | 8,299,000 | 1,450 |
| 2009-11-20 | 144 | 150 | 141 | 148 | 9,715,000 | 1,480 |
| 2009-11-19 | 152 | 152 | 141 | 144 | 15,721,000 | 1,440 |
| 2009-11-18 | 156 | 157 | 152 | 154 | 8,793,000 | 1,540 |
| 2009-11-17 | 165 | 166 | 159 | 160 | 7,232,000 | 1,600 |
| 2009-11-16 | 167 | 168 | 165 | 166 | 3,527,000 | 1,660 |
| 2009-11-13 | 168 | 170 | 166 | 168 | 3,055,000 | 1,680 |
| 2009-11-12 | 173 | 175 | 168 | 169 | 4,911,000 | 1,690 |
| 2009-11-11 | 171 | 174 | 170 | 173 | 6,649,000 | 1,730 |
| 2009-11-10 | 170 | 171 | 169 | 170 | 3,489,000 | 1,700 |
| 2009-11-09 | 166 | 169 | 164 | 168 | 4,387,000 | 1,680 |
| 2009-11-06 | 171 | 171 | 167 | 168 | 4,644,000 | 1,680 |
| 2009-11-05 | 170 | 172 | 167 | 168 | 4,111,000 | 1,680 |
| 2009-11-04 | 169 | 172 | 168 | 171 | 5,117,000 | 1,710 |
| 2009-11-02 | 171 | 174 | 169 | 171 | 8,476,000 | 1,710 |
| 2009-10-30 | 179 | 180 | 175 | 176 | 7,939,000 | 1,760 |
| 2009-10-29 | 176 | 176 | 171 | 176 | 11,540,000 | 1,760 |
| 2009-10-28 | 181 | 183 | 177 | 179 | 15,038,000 | 1,790 |
| 2009-10-27 | 185 | 186 | 180 | 181 | 6,007,000 | 1,810 |
| 2009-10-26 | 181 | 185 | 179 | 184 | 6,791,000 | 1,840 |
| 2009-10-23 | 179 | 181 | 178 | 180 | 5,438,000 | 1,800 |
| 2009-10-22 | 178 | 180 | 177 | 177 | 5,313,000 | 1,770 |
| 2009-10-21 | 178 | 184 | 178 | 180 | 16,604,000 | 1,800 |
| 2009-10-20 | 178 | 179 | 174 | 175 | 6,147,000 | 1,750 |
| 2009-10-19 | 173 | 177 | 172 | 176 | 5,424,000 | 1,760 |
| 2009-10-16 | 174 | 175 | 173 | 175 | 5,700,000 | 1,750 |
| 2009-10-15 | 176 | 177 | 169 | 171 | 7,189,000 | 1,710 |
| 2009-10-14 | 175 | 175 | 170 | 172 | 6,314,000 | 1,720 |
| 2009-10-13 | 178 | 181 | 175 | 176 | 9,764,000 | 1,760 |
| 2009-10-09 | 173 | 175 | 170 | 174 | 8,389,000 | 1,740 |
| 2009-10-08 | 169 | 172 | 165 | 171 | 6,238,000 | 1,710 |
| 2009-10-07 | 164 | 169 | 163 | 168 | 7,580,000 | 1,680 |
| 2009-10-06 | 162 | 164 | 159 | 162 | 7,635,000 | 1,620 |
| 2009-10-05 | 163 | 164 | 155 | 157 | 14,796,000 | 1,570 |
| 2009-10-02 | 166 | 168 | 162 | 168 | 14,824,000 | 1,680 |
| 2009-10-01 | 181 | 181 | 174 | 175 | 9,880,000 | 1,750 |
| 2009-09-30 | 178 | 182 | 177 | 182 | 6,281,000 | 1,820 |
| 2009-09-29 | 181 | 183 | 177 | 177 | 7,140,000 | 1,770 |
| 2009-09-28 | 185 | 185 | 175 | 178 | 12,287,000 | 1,780 |
| 2009-09-25 | 187 | 192 | 186 | 189 | 7,877,000 | 1,890 |
| 2009-09-24 | 190 | 195 | 188 | 191 | 9,776,000 | 1,910 |
| 2009-09-18 | 190 | 190 | 187 | 187 | 7,268,000 | 1,870 |
| 2009-09-17 | 190 | 194 | 189 | 191 | 11,201,000 | 1,910 |
| 2009-09-16 | 189 | 192 | 186 | 187 | 7,359,000 | 1,870 |
| 2009-09-15 | 191 | 194 | 187 | 188 | 9,052,000 | 1,880 |
| 2009-09-14 | 193 | 193 | 188 | 191 | 9,180,000 | 1,910 |
| 2009-09-11 | 196 | 200 | 193 | 196 | 30,615,000 | 1,960 |
| 2009-09-10 | 185 | 192 | 185 | 191 | 13,028,000 | 1,910 |
| 2009-09-09 | 186 | 186 | 183 | 185 | 6,971,000 | 1,850 |
| 2009-09-08 | 185 | 187 | 183 | 186 | 7,373,000 | 1,860 |
| 2009-09-07 | 182 | 185 | 181 | 185 | 4,440,000 | 1,850 |
| 2009-09-04 | 183 | 184 | 177 | 180 | 9,304,000 | 1,800 |
| 2009-09-03 | 186 | 187 | 182 | 184 | 6,626,000 | 1,840 |
| 2009-09-02 | 187 | 188 | 185 | 187 | 7,215,000 | 1,870 |
| 2009-09-01 | 188 | 191 | 187 | 190 | 5,880,000 | 1,900 |
| 2009-08-31 | 192 | 194 | 187 | 190 | 8,030,000 | 1,900 |
| 2009-08-28 | 195 | 198 | 190 | 192 | 17,136,000 | 1,920 |
| 2009-08-27 | 186 | 195 | 185 | 191 | 31,296,000 | 1,910 |
| 2009-08-26 | 186 | 189 | 185 | 187 | 11,508,000 | 1,870 |
| 2009-08-25 | 182 | 187 | 180 | 185 | 14,040,000 | 1,850 |
| 2009-08-24 | 184 | 185 | 181 | 183 | 9,611,000 | 1,830 |
| 2009-08-21 | 182 | 184 | 177 | 180 | 15,497,000 | 1,800 |
| 2009-08-20 | 179 | 182 | 176 | 180 | 17,880,000 | 1,800 |
| 2009-08-19 | 176 | 176 | 172 | 174 | 8,038,000 | 1,740 |
| 2009-08-18 | 174 | 177 | 174 | 175 | 10,366,000 | 1,750 |
| 2009-08-17 | 177 | 177 | 173 | 174 | 6,408,000 | 1,740 |
| 2009-08-14 | 177 | 178 | 175 | 178 | 6,476,000 | 1,780 |
| 2009-08-13 | 175 | 176 | 173 | 175 | 8,987,000 | 1,750 |
| 2009-08-12 | 173 | 173 | 171 | 173 | 4,513,000 | 1,730 |
| 2009-08-11 | 171 | 174 | 169 | 173 | 7,064,000 | 1,730 |
| 2009-08-10 | 170 | 171 | 168 | 170 | 6,343,000 | 1,700 |
| 2009-08-07 | 168 | 169 | 164 | 165 | 5,825,000 | 1,650 |
| 2009-08-06 | 167 | 169 | 164 | 169 | 6,835,000 | 1,690 |
| 2009-08-05 | 172 | 173 | 160 | 166 | 19,886,000 | 1,660 |
| 2009-08-04 | 175 | 178 | 174 | 174 | 14,945,000 | 1,740 |
| 2009-08-03 | 163 | 167 | 162 | 167 | 5,687,000 | 1,670 |
| 2009-07-31 | 161 | 162 | 160 | 160 | 4,988,000 | 1,600 |
| 2009-07-30 | 161 | 162 | 157 | 159 | 3,540,000 | 1,590 |
| 2009-07-29 | 159 | 162 | 157 | 159 | 7,231,000 | 1,590 |
| 2009-07-28 | 166 | 167 | 162 | 163 | 4,185,000 | 1,630 |
| 2009-07-27 | 166 | 166 | 163 | 165 | 3,831,000 | 1,650 |
| 2009-07-24 | 166 | 168 | 161 | 164 | 7,457,000 | 1,640 |
| 2009-07-23 | 160 | 166 | 159 | 163 | 6,936,000 | 1,630 |
| 2009-07-22 | 159 | 161 | 157 | 161 | 5,580,000 | 1,610 |
| 2009-07-21 | 155 | 160 | 155 | 160 | 8,280,000 | 1,600 |
| 2009-07-17 | 150 | 153 | 147 | 152 | 8,143,000 | 1,520 |
| 2009-07-16 | 151 | 154 | 148 | 149 | 5,393,000 | 1,490 |
| 2009-07-15 | 146 | 149 | 144 | 148 | 10,968,000 | 1,480 |
| 2009-07-14 | 140 | 144 | 140 | 142 | 7,200,000 | 1,420 |
| 2009-07-13 | 142 | 144 | 134 | 135 | 9,822,000 | 1,350 |
| 2009-07-10 | 144 | 146 | 140 | 142 | 7,090,000 | 1,420 |
| 2009-07-09 | 144 | 149 | 142 | 142 | 8,351,000 | 1,420 |
| 2009-07-08 | 148 | 149 | 144 | 145 | 8,529,000 | 1,450 |
| 2009-07-07 | 156 | 157 | 150 | 151 | 9,727,000 | 1,510 |
| 2009-07-06 | 164 | 165 | 154 | 155 | 17,778,000 | 1,550 |
| 2009-07-03 | 164 | 167 | 163 | 166 | 6,840,000 | 1,660 |
| 2009-07-02 | 168 | 170 | 167 | 168 | 5,926,000 | 1,680 |
| 2009-07-01 | 166 | 171 | 166 | 169 | 8,269,000 | 1,690 |
| 2009-06-30 | 169 | 169 | 166 | 167 | 5,866,000 | 1,670 |
| 2009-06-29 | 167 | 171 | 165 | 166 | 5,630,000 | 1,660 |
| 2009-06-26 | 169 | 170 | 166 | 168 | 4,360,000 | 1,680 |
| 2009-06-25 | 163 | 169 | 162 | 167 | 7,380,000 | 1,670 |
| 2009-06-24 | 164 | 166 | 161 | 164 | 7,398,000 | 1,640 |
| 2009-06-23 | 167 | 168 | 163 | 166 | 7,553,000 | 1,660 |
| 2009-06-22 | 169 | 172 | 166 | 171 | 6,528,000 | 1,710 |
| 2009-06-19 | 171 | 174 | 165 | 167 | 10,627,000 | 1,670 |
| 2009-06-18 | 175 | 175 | 167 | 169 | 10,561,000 | 1,690 |
| 2009-06-17 | 172 | 176 | 171 | 176 | 11,500,000 | 1,760 |
| 2009-06-16 | 177 | 178 | 172 | 173 | 10,092,000 | 1,730 |
| 2009-06-15 | 179 | 185 | 177 | 179 | 21,315,000 | 1,790 |
| 2009-06-12 | 177 | 180 | 175 | 177 | 17,393,000 | 1,770 |
| 2009-06-11 | 173 | 177 | 172 | 173 | 14,661,000 | 1,730 |
| 2009-06-10 | 167 | 173 | 167 | 173 | 14,998,000 | 1,730 |
| 2009-06-09 | 166 | 168 | 166 | 167 | 4,399,000 | 1,670 |
| 2009-06-08 | 166 | 169 | 165 | 168 | 7,888,000 | 1,680 |
| 2009-06-05 | 165 | 168 | 162 | 163 | 13,539,000 | 1,630 |
| 2009-06-04 | 167 | 167 | 164 | 166 | 7,999,000 | 1,660 |
| 2009-06-03 | 169 | 170 | 167 | 168 | 7,258,000 | 1,680 |
| 2009-06-02 | 174 | 175 | 170 | 171 | 9,500,000 | 1,710 |
| 2009-06-01 | 172 | 173 | 170 | 172 | 9,796,000 | 1,720 |
| 2009-05-29 | 173 | 175 | 171 | 171 | 7,319,000 | 1,710 |
| 2009-05-28 | 167 | 175 | 166 | 171 | 20,188,000 | 1,710 |
| 2009-05-27 | 169 | 172 | 168 | 169 | 14,021,000 | 1,690 |
| 2009-05-26 | 169 | 169 | 164 | 167 | 8,201,000 | 1,670 |
| 2009-05-25 | 170 | 172 | 167 | 168 | 12,175,000 | 1,680 |
| 2009-05-22 | 162 | 170 | 161 | 170 | 28,703,000 | 1,700 |
| 2009-05-21 | 155 | 160 | 154 | 159 | 6,892,000 | 1,590 |
| 2009-05-20 | 157 | 158 | 156 | 158 | 4,172,000 | 1,580 |
| 2009-05-19 | 157 | 159 | 155 | 157 | 8,052,000 | 1,570 |
| 2009-05-18 | 154 | 155 | 151 | 151 | 8,984,000 | 1,510 |
| 2009-05-15 | 154 | 160 | 153 | 159 | 10,768,000 | 1,590 |
| 2009-05-14 | 152 | 153 | 150 | 152 | 12,149,000 | 1,520 |
| 2009-05-13 | 163 | 163 | 156 | 160 | 16,946,000 | 1,600 |
| 2009-05-12 | 175 | 179 | 166 | 167 | 25,969,000 | 1,670 |
| 2009-05-11 | 170 | 172 | 167 | 170 | 10,239,000 | 1,700 |
| 2009-05-08 | 168 | 169 | 162 | 163 | 20,794,000 | 1,630 |
| 2009-05-07 | 162 | 170 | 162 | 168 | 18,478,000 | 1,680 |
| 2009-05-01 | 153 | 154 | 150 | 154 | 10,567,000 | 1,540 |
| 2009-04-30 | 141 | 150 | 140 | 149 | 11,257,000 | 1,490 |
| 2009-04-28 | 146 | 147 | 135 | 136 | 16,820,000 | 1,360 |
| 2009-04-27 | 156 | 158 | 150 | 150 | 12,405,000 | 1,500 |
| 2009-04-24 | 155 | 158 | 152 | 153 | 12,548,000 | 1,530 |
| 2009-04-23 | 147 | 155 | 146 | 153 | 23,774,000 | 1,530 |
| 2009-04-22 | 135 | 146 | 134 | 142 | 19,204,000 | 1,420 |
| 2009-04-21 | 130 | 134 | 129 | 133 | 6,730,000 | 1,330 |
| 2009-04-20 | 133 | 137 | 132 | 136 | 8,882,000 | 1,360 |
| 2009-04-17 | 129 | 132 | 129 | 131 | 9,201,000 | 1,310 |
| 2009-04-16 | 131 | 133 | 127 | 128 | 7,348,000 | 1,280 |
| 2009-04-15 | 129 | 132 | 127 | 129 | 6,192,000 | 1,290 |
| 2009-04-14 | 134 | 135 | 127 | 128 | 6,929,000 | 1,280 |
| 2009-04-13 | 129 | 135 | 128 | 133 | 6,645,000 | 1,330 |
| 2009-04-10 | 130 | 133 | 127 | 128 | 7,428,000 | 1,280 |
| 2009-04-09 | 122 | 128 | 122 | 128 | 5,820,000 | 1,280 |
| 2009-04-08 | 119 | 121 | 116 | 120 | 7,197,000 | 1,200 |
| 2009-04-07 | 127 | 129 | 123 | 123 | 8,482,000 | 1,230 |
| 2009-04-06 | 127 | 129 | 126 | 127 | 7,594,000 | 1,270 |
| 2009-04-03 | 127 | 130 | 123 | 125 | 11,275,000 | 1,250 |
| 2009-04-02 | 122 | 125 | 121 | 125 | 13,242,000 | 1,250 |
| 2009-04-01 | 114 | 119 | 114 | 117 | 12,411,000 | 1,170 |
| 2009-03-31 | 117 | 121 | 112 | 112 | 19,682,000 | 1,120 |
| 2009-03-30 | 114 | 114 | 108 | 108 | 7,435,000 | 1,080 |
| 2009-03-27 | 113 | 115 | 112 | 113 | 6,873,000 | 1,130 |
| 2009-03-26 | 109 | 113 | 106 | 111 | 6,398,000 | 1,110 |
| 2009-03-25 | 111 | 111 | 108 | 110 | 6,066,000 | 1,100 |
| 2009-03-24 | 108 | 110 | 107 | 110 | 8,374,000 | 1,100 |
| 2009-03-23 | 96 | 105 | 95 | 104 | 12,677,000 | 1,040 |
| 2009-03-19 | 95 | 96 | 92 | 93 | 7,197,000 | 930 |
| 2009-03-18 | 97 | 97 | 92 | 93 | 6,434,000 | 930 |
| 2009-03-17 | 94 | 96 | 94 | 96 | 4,374,000 | 960 |
| 2009-03-16 | 97 | 98 | 93 | 94 | 6,374,000 | 940 |
| 2009-03-13 | 90 | 95 | 90 | 95 | 9,345,000 | 950 |
| 2009-03-12 | 89 | 90 | 87 | 90 | 5,635,000 | 900 |
| 2009-03-11 | 89 | 89 | 87 | 88 | 3,350,000 | 880 |
| 2009-03-10 | 82 | 85 | 82 | 84 | 3,780,000 | 840 |
| 2009-03-09 | 88 | 89 | 84 | 84 | 4,391,000 | 840 |
| 2009-03-06 | 89 | 90 | 87 | 89 | 5,290,000 | 890 |
| 2009-03-05 | 89 | 92 | 88 | 92 | 4,725,000 | 920 |
| 2009-03-04 | 81 | 86 | 80 | 86 | 6,129,000 | 860 |
| 2009-03-03 | 80 | 83 | 79 | 82 | 6,768,000 | 820 |
| 2009-03-02 | 80 | 82 | 80 | 81 | 4,844,000 | 810 |
| 2009-02-27 | 83 | 85 | 82 | 83 | 6,478,000 | 830 |
| 2009-02-26 | 86 | 86 | 82 | 83 | 5,511,000 | 830 |
| 2009-02-25 | 86 | 87 | 84 | 85 | 5,468,000 | 850 |
| 2009-02-24 | 85 | 86 | 80 | 82 | 9,059,000 | 820 |
| 2009-02-23 | 88 | 89 | 87 | 88 | 2,108,000 | 880 |
| 2009-02-20 | 92 | 92 | 89 | 90 | 4,592,000 | 900 |
| 2009-02-19 | 89 | 91 | 89 | 90 | 3,413,000 | 900 |
| 2009-02-18 | 89 | 91 | 88 | 90 | 4,109,000 | 900 |
| 2009-02-17 | 92 | 93 | 89 | 90 | 6,874,000 | 900 |
| 2009-02-16 | 91 | 93 | 91 | 93 | 3,455,000 | 930 |
| 2009-02-13 | 96 | 97 | 90 | 92 | 12,112,000 | 920 |
| 2009-02-12 | 96 | 98 | 95 | 96 | 4,639,000 | 960 |
| 2009-02-10 | 99 | 99 | 97 | 97 | 3,315,000 | 970 |
| 2009-02-09 | 102 | 102 | 98 | 98 | 6,189,000 | 980 |
| 2009-02-06 | 99 | 101 | 98 | 99 | 5,453,000 | 990 |
| 2009-02-05 | 96 | 100 | 96 | 97 | 12,035,000 | 970 |
| 2009-02-04 | 98 | 99 | 95 | 96 | 11,876,000 | 960 |
| 2009-02-03 | 101 | 103 | 97 | 98 | 12,587,000 | 980 |
| 2009-02-02 | 103 | 104 | 102 | 102 | 5,362,000 | 1,020 |
| 2009-01-30 | 106 | 107 | 104 | 106 | 5,013,000 | 1,060 |
| 2009-01-29 | 110 | 111 | 105 | 107 | 7,415,000 | 1,070 |
| 2009-01-28 | 108 | 110 | 106 | 109 | 4,217,000 | 1,090 |
| 2009-01-27 | 108 | 111 | 107 | 110 | 6,373,000 | 1,100 |
| 2009-01-26 | 110 | 110 | 105 | 106 | 4,462,000 | 1,060 |
| 2009-01-23 | 108 | 108 | 107 | 108 | 3,411,000 | 1,080 |
| 2009-01-22 | 112 | 112 | 108 | 108 | 4,757,000 | 1,080 |
| 2009-01-21 | 109 | 112 | 108 | 109 | 5,364,000 | 1,090 |
| 2009-01-20 | 112 | 113 | 110 | 111 | 5,896,000 | 1,110 |
| 2009-01-19 | 115 | 116 | 111 | 111 | 5,368,000 | 1,110 |
| 2009-01-16 | 113 | 115 | 113 | 114 | 5,612,000 | 1,140 |
| 2009-01-15 | 111 | 114 | 110 | 111 | 5,606,000 | 1,110 |
| 2009-01-14 | 112 | 116 | 112 | 115 | 4,594,000 | 1,150 |
| 2009-01-13 | 118 | 118 | 112 | 113 | 5,149,000 | 1,130 |
| 2009-01-09 | 123 | 124 | 120 | 121 | 4,732,000 | 1,210 |
| 2009-01-08 | 124 | 125 | 121 | 122 | 6,107,000 | 1,220 |
| 2009-01-07 | 129 | 131 | 126 | 127 | 10,425,000 | 1,270 |
| 2009-01-06 | 125 | 128 | 123 | 126 | 10,430,000 | 1,260 |
| 2009-01-05 | 116 | 122 | 115 | 120 | 6,326,000 | 1,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
