7013 (株)IHI の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 184 | 185 | 181 | 181 | 7,120,000 | 1,810 |
| 2010-12-29 | 183 | 186 | 182 | 185 | 6,464,000 | 1,850 |
| 2010-12-28 | 183 | 184 | 182 | 182 | 2,662,000 | 1,820 |
| 2010-12-27 | 184 | 184 | 182 | 184 | 3,616,000 | 1,840 |
| 2010-12-24 | 183 | 184 | 182 | 182 | 2,393,000 | 1,820 |
| 2010-12-22 | 185 | 187 | 184 | 185 | 6,563,000 | 1,850 |
| 2010-12-21 | 185 | 186 | 183 | 185 | 8,431,000 | 1,850 |
| 2010-12-20 | 184 | 185 | 182 | 184 | 6,765,000 | 1,840 |
| 2010-12-17 | 183 | 184 | 182 | 183 | 4,863,000 | 1,830 |
| 2010-12-16 | 184 | 185 | 182 | 183 | 5,730,000 | 1,830 |
| 2010-12-15 | 183 | 185 | 182 | 183 | 11,891,000 | 1,830 |
| 2010-12-14 | 181 | 183 | 181 | 183 | 6,955,000 | 1,830 |
| 2010-12-13 | 178 | 182 | 178 | 181 | 9,307,000 | 1,810 |
| 2010-12-10 | 179 | 181 | 176 | 179 | 15,723,000 | 1,790 |
| 2010-12-09 | 177 | 179 | 176 | 178 | 4,319,000 | 1,780 |
| 2010-12-08 | 177 | 179 | 176 | 177 | 6,871,000 | 1,770 |
| 2010-12-07 | 180 | 180 | 176 | 177 | 6,858,000 | 1,770 |
| 2010-12-06 | 177 | 181 | 177 | 180 | 4,608,000 | 1,800 |
| 2010-12-03 | 180 | 181 | 179 | 180 | 10,242,000 | 1,800 |
| 2010-12-02 | 178 | 180 | 177 | 178 | 6,879,000 | 1,780 |
| 2010-12-01 | 173 | 175 | 172 | 174 | 6,566,000 | 1,740 |
| 2010-11-30 | 177 | 177 | 172 | 173 | 17,364,000 | 1,730 |
| 2010-11-29 | 172 | 178 | 172 | 177 | 16,872,000 | 1,770 |
| 2010-11-26 | 172 | 173 | 169 | 170 | 7,305,000 | 1,700 |
| 2010-11-25 | 166 | 171 | 165 | 170 | 12,450,000 | 1,700 |
| 2010-11-24 | 162 | 169 | 161 | 166 | 12,350,000 | 1,660 |
| 2010-11-22 | 165 | 165 | 162 | 164 | 2,617,000 | 1,640 |
| 2010-11-19 | 166 | 166 | 162 | 162 | 7,071,000 | 1,620 |
| 2010-11-18 | 160 | 164 | 160 | 164 | 6,101,000 | 1,640 |
| 2010-11-17 | 158 | 161 | 158 | 160 | 2,199,000 | 1,600 |
| 2010-11-16 | 163 | 163 | 159 | 161 | 7,313,000 | 1,610 |
| 2010-11-15 | 162 | 163 | 161 | 163 | 5,650,000 | 1,630 |
| 2010-11-12 | 163 | 166 | 161 | 161 | 8,143,000 | 1,610 |
| 2010-11-11 | 162 | 167 | 161 | 166 | 12,109,000 | 1,660 |
| 2010-11-10 | 162 | 163 | 161 | 163 | 5,422,000 | 1,630 |
| 2010-11-09 | 159 | 162 | 158 | 161 | 11,220,000 | 1,610 |
| 2010-11-08 | 153 | 161 | 152 | 160 | 16,352,000 | 1,600 |
| 2010-11-05 | 148 | 152 | 148 | 151 | 11,589,000 | 1,510 |
| 2010-11-04 | 147 | 148 | 145 | 147 | 5,567,000 | 1,470 |
| 2010-11-02 | 143 | 146 | 143 | 144 | 10,673,000 | 1,440 |
| 2010-11-01 | 152 | 153 | 141 | 144 | 20,515,000 | 1,440 |
| 2010-10-29 | 150 | 153 | 149 | 153 | 9,623,000 | 1,530 |
| 2010-10-28 | 150 | 152 | 149 | 149 | 9,529,000 | 1,490 |
| 2010-10-27 | 152 | 153 | 150 | 152 | 6,090,000 | 1,520 |
| 2010-10-26 | 152 | 153 | 151 | 152 | 9,239,000 | 1,520 |
| 2010-10-25 | 151 | 152 | 148 | 149 | 6,413,000 | 1,490 |
| 2010-10-22 | 151 | 152 | 151 | 152 | 5,671,000 | 1,520 |
| 2010-10-21 | 152 | 152 | 150 | 151 | 3,639,000 | 1,510 |
| 2010-10-20 | 152 | 152 | 150 | 152 | 4,041,000 | 1,520 |
| 2010-10-19 | 153 | 154 | 152 | 154 | 6,683,000 | 1,540 |
| 2010-10-18 | 151 | 154 | 151 | 152 | 6,297,000 | 1,520 |
| 2010-10-15 | 152 | 153 | 151 | 152 | 6,660,000 | 1,520 |
| 2010-10-14 | 151 | 156 | 151 | 153 | 10,825,000 | 1,530 |
| 2010-10-13 | 150 | 152 | 149 | 150 | 4,593,000 | 1,500 |
| 2010-10-12 | 154 | 155 | 149 | 149 | 5,749,000 | 1,490 |
| 2010-10-08 | 152 | 155 | 152 | 152 | 6,992,000 | 1,520 |
| 2010-10-07 | 157 | 159 | 153 | 154 | 9,650,000 | 1,540 |
| 2010-10-06 | 157 | 159 | 155 | 158 | 10,028,000 | 1,580 |
| 2010-10-05 | 156 | 157 | 154 | 156 | 7,478,000 | 1,560 |
| 2010-10-04 | 158 | 160 | 155 | 156 | 5,492,000 | 1,560 |
| 2010-10-01 | 160 | 161 | 156 | 158 | 5,552,000 | 1,580 |
| 2010-09-30 | 162 | 163 | 159 | 160 | 4,199,000 | 1,600 |
| 2010-09-29 | 162 | 164 | 161 | 162 | 4,901,000 | 1,620 |
| 2010-09-28 | 162 | 164 | 161 | 163 | 4,419,000 | 1,630 |
| 2010-09-27 | 163 | 163 | 161 | 162 | 2,371,000 | 1,620 |
| 2010-09-24 | 160 | 163 | 159 | 160 | 5,981,000 | 1,600 |
| 2010-09-22 | 162 | 163 | 161 | 161 | 3,555,000 | 1,610 |
| 2010-09-21 | 164 | 166 | 163 | 163 | 5,273,000 | 1,630 |
| 2010-09-17 | 163 | 164 | 161 | 163 | 5,493,000 | 1,630 |
| 2010-09-16 | 165 | 165 | 161 | 161 | 6,151,000 | 1,610 |
| 2010-09-15 | 158 | 165 | 157 | 163 | 13,731,000 | 1,630 |
| 2010-09-14 | 160 | 161 | 158 | 160 | 5,235,000 | 1,600 |
| 2010-09-13 | 159 | 160 | 158 | 159 | 4,430,000 | 1,590 |
| 2010-09-10 | 158 | 159 | 156 | 157 | 8,950,000 | 1,570 |
| 2010-09-09 | 157 | 157 | 155 | 156 | 4,438,000 | 1,560 |
| 2010-09-08 | 155 | 157 | 154 | 156 | 5,555,000 | 1,560 |
| 2010-09-07 | 156 | 159 | 155 | 157 | 6,835,000 | 1,570 |
| 2010-09-06 | 154 | 158 | 154 | 157 | 10,467,000 | 1,570 |
| 2010-09-03 | 153 | 155 | 151 | 153 | 7,252,000 | 1,530 |
| 2010-09-02 | 153 | 154 | 150 | 153 | 6,412,000 | 1,530 |
| 2010-09-01 | 148 | 151 | 148 | 151 | 6,048,000 | 1,510 |
| 2010-08-31 | 149 | 151 | 148 | 149 | 5,416,000 | 1,490 |
| 2010-08-30 | 152 | 155 | 152 | 153 | 5,413,000 | 1,530 |
| 2010-08-27 | 146 | 151 | 145 | 150 | 7,786,000 | 1,500 |
| 2010-08-26 | 149 | 149 | 147 | 149 | 4,622,000 | 1,490 |
| 2010-08-25 | 145 | 148 | 145 | 146 | 5,273,000 | 1,460 |
| 2010-08-24 | 149 | 149 | 146 | 147 | 6,939,000 | 1,470 |
| 2010-08-23 | 153 | 154 | 151 | 151 | 3,106,000 | 1,510 |
| 2010-08-20 | 155 | 156 | 153 | 154 | 6,648,000 | 1,540 |
| 2010-08-19 | 154 | 157 | 153 | 156 | 5,546,000 | 1,560 |
| 2010-08-18 | 154 | 154 | 151 | 154 | 6,396,000 | 1,540 |
| 2010-08-17 | 151 | 154 | 151 | 153 | 5,731,000 | 1,530 |
| 2010-08-16 | 151 | 153 | 150 | 153 | 4,455,000 | 1,530 |
| 2010-08-13 | 153 | 155 | 151 | 154 | 7,342,000 | 1,540 |
| 2010-08-12 | 151 | 155 | 150 | 154 | 9,242,000 | 1,540 |
| 2010-08-11 | 157 | 157 | 154 | 155 | 7,721,000 | 1,550 |
| 2010-08-10 | 162 | 162 | 158 | 159 | 5,579,000 | 1,590 |
| 2010-08-09 | 160 | 163 | 160 | 162 | 4,954,000 | 1,620 |
| 2010-08-06 | 160 | 163 | 160 | 163 | 6,664,000 | 1,630 |
| 2010-08-05 | 160 | 162 | 159 | 160 | 6,679,000 | 1,600 |
| 2010-08-04 | 159 | 161 | 158 | 159 | 7,557,000 | 1,590 |
| 2010-08-03 | 163 | 163 | 159 | 161 | 11,428,000 | 1,610 |
| 2010-08-02 | 152 | 162 | 151 | 159 | 20,956,000 | 1,590 |
| 2010-07-30 | 156 | 156 | 151 | 152 | 6,239,000 | 1,520 |
| 2010-07-29 | 155 | 157 | 154 | 156 | 5,244,000 | 1,560 |
| 2010-07-28 | 156 | 156 | 153 | 156 | 6,628,000 | 1,560 |
| 2010-07-27 | 153 | 154 | 151 | 154 | 3,548,000 | 1,540 |
| 2010-07-26 | 157 | 158 | 152 | 153 | 7,303,000 | 1,530 |
| 2010-07-23 | 151 | 155 | 151 | 155 | 4,969,000 | 1,550 |
| 2010-07-22 | 147 | 148 | 145 | 147 | 6,888,000 | 1,470 |
| 2010-07-21 | 152 | 154 | 148 | 149 | 7,010,000 | 1,490 |
| 2010-07-20 | 154 | 157 | 150 | 151 | 10,327,000 | 1,510 |
| 2010-07-16 | 151 | 154 | 150 | 153 | 6,125,000 | 1,530 |
| 2010-07-15 | 154 | 156 | 152 | 153 | 4,564,000 | 1,530 |
| 2010-07-14 | 157 | 157 | 155 | 156 | 5,652,000 | 1,560 |
| 2010-07-13 | 156 | 158 | 151 | 151 | 7,318,000 | 1,510 |
| 2010-07-12 | 153 | 156 | 152 | 154 | 7,685,000 | 1,540 |
| 2010-07-09 | 150 | 157 | 149 | 156 | 14,213,000 | 1,560 |
| 2010-07-08 | 147 | 148 | 146 | 148 | 5,671,000 | 1,480 |
| 2010-07-07 | 145 | 147 | 142 | 142 | 5,617,000 | 1,420 |
| 2010-07-06 | 142 | 146 | 140 | 146 | 9,034,000 | 1,460 |
| 2010-07-05 | 142 | 144 | 142 | 143 | 4,123,000 | 1,430 |
| 2010-07-02 | 141 | 143 | 140 | 142 | 7,704,000 | 1,420 |
| 2010-07-01 | 142 | 142 | 139 | 140 | 6,623,000 | 1,400 |
| 2010-06-30 | 144 | 144 | 140 | 143 | 7,462,000 | 1,430 |
| 2010-06-29 | 150 | 151 | 146 | 147 | 5,751,000 | 1,470 |
| 2010-06-28 | 152 | 152 | 147 | 149 | 4,824,000 | 1,490 |
| 2010-06-25 | 151 | 153 | 150 | 151 | 3,984,000 | 1,510 |
| 2010-06-24 | 155 | 157 | 154 | 154 | 6,368,000 | 1,540 |
| 2010-06-23 | 157 | 157 | 154 | 155 | 5,256,000 | 1,550 |
| 2010-06-22 | 160 | 162 | 160 | 160 | 4,469,000 | 1,600 |
| 2010-06-21 | 157 | 162 | 157 | 162 | 8,782,000 | 1,620 |
| 2010-06-18 | 154 | 156 | 153 | 154 | 6,026,000 | 1,540 |
| 2010-06-17 | 157 | 158 | 152 | 154 | 8,303,000 | 1,540 |
| 2010-06-16 | 160 | 161 | 158 | 159 | 5,191,000 | 1,590 |
| 2010-06-15 | 159 | 160 | 155 | 156 | 6,247,000 | 1,560 |
| 2010-06-14 | 154 | 159 | 153 | 159 | 8,713,000 | 1,590 |
| 2010-06-11 | 151 | 154 | 149 | 153 | 15,837,000 | 1,530 |
| 2010-06-10 | 145 | 147 | 145 | 146 | 4,858,000 | 1,460 |
| 2010-06-09 | 148 | 148 | 144 | 146 | 10,940,000 | 1,460 |
| 2010-06-08 | 147 | 151 | 147 | 148 | 9,474,000 | 1,480 |
| 2010-06-07 | 153 | 154 | 146 | 146 | 18,238,000 | 1,460 |
| 2010-06-04 | 159 | 162 | 157 | 158 | 11,634,000 | 1,580 |
| 2010-06-03 | 156 | 160 | 156 | 159 | 8,798,000 | 1,590 |
| 2010-06-02 | 153 | 157 | 152 | 153 | 12,175,000 | 1,530 |
| 2010-06-01 | 155 | 158 | 154 | 154 | 5,648,000 | 1,540 |
| 2010-05-31 | 155 | 157 | 153 | 156 | 10,819,000 | 1,560 |
| 2010-05-28 | 159 | 160 | 156 | 157 | 10,891,000 | 1,570 |
| 2010-05-27 | 151 | 156 | 150 | 156 | 15,591,000 | 1,560 |
| 2010-05-26 | 154 | 156 | 150 | 153 | 14,603,000 | 1,530 |
| 2010-05-25 | 159 | 160 | 151 | 152 | 17,539,000 | 1,520 |
| 2010-05-24 | 161 | 162 | 158 | 160 | 11,780,000 | 1,600 |
| 2010-05-21 | 160 | 163 | 158 | 162 | 14,616,000 | 1,620 |
| 2010-05-20 | 166 | 168 | 165 | 165 | 7,631,000 | 1,650 |
| 2010-05-19 | 163 | 170 | 162 | 168 | 17,200,000 | 1,680 |
| 2010-05-18 | 177 | 177 | 167 | 168 | 13,614,000 | 1,680 |
| 2010-05-17 | 181 | 182 | 173 | 175 | 18,954,000 | 1,750 |
| 2010-05-14 | 178 | 185 | 177 | 184 | 25,963,000 | 1,840 |
| 2010-05-13 | 178 | 178 | 175 | 178 | 7,572,000 | 1,780 |
| 2010-05-12 | 177 | 179 | 172 | 173 | 16,723,000 | 1,730 |
| 2010-05-11 | 186 | 187 | 175 | 175 | 14,636,000 | 1,750 |
| 2010-05-10 | 181 | 185 | 180 | 182 | 13,322,000 | 1,820 |
| 2010-05-07 | 178 | 184 | 175 | 179 | 28,845,000 | 1,790 |
| 2010-05-06 | 185 | 187 | 184 | 185 | 20,227,000 | 1,850 |
| 2010-04-30 | 193 | 196 | 185 | 190 | 37,061,000 | 1,900 |
| 2010-04-28 | 183 | 196 | 180 | 191 | 82,252,000 | 1,910 |
| 2010-04-27 | 177 | 189 | 177 | 188 | 64,330,000 | 1,880 |
| 2010-04-26 | 168 | 173 | 168 | 172 | 30,438,000 | 1,720 |
| 2010-04-23 | 162 | 163 | 161 | 161 | 3,527,000 | 1,610 |
| 2010-04-22 | 162 | 162 | 160 | 161 | 4,526,000 | 1,610 |
| 2010-04-21 | 162 | 164 | 161 | 162 | 7,724,000 | 1,620 |
| 2010-04-20 | 163 | 164 | 160 | 161 | 6,967,000 | 1,610 |
| 2010-04-19 | 161 | 163 | 160 | 161 | 6,543,000 | 1,610 |
| 2010-04-16 | 165 | 166 | 163 | 163 | 4,150,000 | 1,630 |
| 2010-04-15 | 167 | 168 | 165 | 166 | 9,850,000 | 1,660 |
| 2010-04-14 | 165 | 167 | 164 | 165 | 4,334,000 | 1,650 |
| 2010-04-13 | 167 | 168 | 164 | 166 | 4,745,000 | 1,660 |
| 2010-04-12 | 168 | 170 | 167 | 168 | 7,225,000 | 1,680 |
| 2010-04-09 | 164 | 166 | 164 | 165 | 6,690,000 | 1,650 |
| 2010-04-08 | 166 | 168 | 164 | 164 | 10,310,000 | 1,640 |
| 2010-04-07 | 166 | 169 | 164 | 169 | 7,408,000 | 1,690 |
| 2010-04-06 | 171 | 171 | 164 | 167 | 9,998,000 | 1,670 |
| 2010-04-05 | 170 | 172 | 170 | 170 | 5,663,000 | 1,700 |
| 2010-04-02 | 172 | 172 | 169 | 170 | 4,508,000 | 1,700 |
| 2010-04-01 | 171 | 172 | 169 | 171 | 6,336,000 | 1,710 |
| 2010-03-31 | 171 | 173 | 170 | 171 | 7,729,000 | 1,710 |
| 2010-03-30 | 169 | 172 | 169 | 171 | 6,413,000 | 1,710 |
| 2010-03-29 | 164 | 170 | 164 | 169 | 7,342,000 | 1,690 |
| 2010-03-26 | 164 | 166 | 162 | 166 | 6,038,000 | 1,660 |
| 2010-03-25 | 164 | 165 | 161 | 162 | 5,044,000 | 1,620 |
| 2010-03-24 | 164 | 166 | 163 | 164 | 4,912,000 | 1,640 |
| 2010-03-23 | 162 | 164 | 162 | 163 | 6,521,000 | 1,630 |
| 2010-03-19 | 161 | 162 | 160 | 160 | 4,946,000 | 1,600 |
| 2010-03-18 | 163 | 164 | 160 | 161 | 7,231,000 | 1,610 |
| 2010-03-17 | 162 | 164 | 160 | 163 | 11,363,000 | 1,630 |
| 2010-03-16 | 162 | 163 | 160 | 161 | 6,979,000 | 1,610 |
| 2010-03-15 | 161 | 162 | 159 | 161 | 6,808,000 | 1,610 |
| 2010-03-12 | 158 | 160 | 157 | 159 | 10,478,000 | 1,590 |
| 2010-03-11 | 155 | 157 | 155 | 156 | 7,443,000 | 1,560 |
| 2010-03-10 | 157 | 158 | 154 | 154 | 11,080,000 | 1,540 |
| 2010-03-09 | 161 | 162 | 155 | 157 | 12,415,000 | 1,570 |
| 2010-03-08 | 162 | 163 | 160 | 162 | 5,594,000 | 1,620 |
| 2010-03-05 | 158 | 161 | 157 | 159 | 8,862,000 | 1,590 |
| 2010-03-04 | 155 | 157 | 154 | 156 | 5,425,000 | 1,560 |
| 2010-03-03 | 154 | 157 | 153 | 156 | 9,182,000 | 1,560 |
| 2010-03-02 | 158 | 159 | 155 | 157 | 5,738,000 | 1,570 |
| 2010-03-01 | 158 | 161 | 157 | 157 | 5,766,000 | 1,570 |
| 2010-02-26 | 156 | 159 | 155 | 159 | 7,832,000 | 1,590 |
| 2010-02-25 | 156 | 158 | 154 | 156 | 11,718,000 | 1,560 |
| 2010-02-24 | 155 | 159 | 154 | 158 | 8,514,000 | 1,580 |
| 2010-02-23 | 159 | 159 | 155 | 157 | 14,622,000 | 1,570 |
| 2010-02-22 | 148 | 152 | 147 | 152 | 8,075,000 | 1,520 |
| 2010-02-19 | 150 | 151 | 145 | 145 | 6,399,000 | 1,450 |
| 2010-02-18 | 149 | 151 | 148 | 149 | 5,319,000 | 1,490 |
| 2010-02-17 | 150 | 151 | 149 | 149 | 4,917,000 | 1,490 |
| 2010-02-16 | 148 | 149 | 145 | 148 | 3,752,000 | 1,480 |
| 2010-02-15 | 149 | 150 | 147 | 149 | 5,833,000 | 1,490 |
| 2010-02-12 | 148 | 149 | 146 | 149 | 8,878,000 | 1,490 |
| 2010-02-10 | 146 | 147 | 144 | 144 | 6,713,000 | 1,440 |
| 2010-02-09 | 143 | 146 | 142 | 146 | 8,001,000 | 1,460 |
| 2010-02-08 | 142 | 147 | 141 | 145 | 12,515,000 | 1,450 |
| 2010-02-05 | 135 | 138 | 134 | 137 | 5,869,000 | 1,370 |
| 2010-02-04 | 143 | 144 | 137 | 139 | 6,922,000 | 1,390 |
| 2010-02-03 | 140 | 142 | 140 | 142 | 6,078,000 | 1,420 |
| 2010-02-02 | 139 | 141 | 138 | 139 | 5,187,000 | 1,390 |
| 2010-02-01 | 138 | 139 | 135 | 136 | 11,690,000 | 1,360 |
| 2010-01-29 | 141 | 142 | 139 | 140 | 3,907,000 | 1,400 |
| 2010-01-28 | 142 | 144 | 141 | 142 | 7,228,000 | 1,420 |
| 2010-01-27 | 144 | 147 | 142 | 142 | 9,665,000 | 1,420 |
| 2010-01-26 | 148 | 150 | 144 | 145 | 11,114,000 | 1,450 |
| 2010-01-25 | 147 | 150 | 147 | 147 | 6,873,000 | 1,470 |
| 2010-01-22 | 150 | 152 | 149 | 150 | 7,184,000 | 1,500 |
| 2010-01-21 | 152 | 156 | 150 | 154 | 7,636,000 | 1,540 |
| 2010-01-20 | 157 | 157 | 154 | 154 | 5,650,000 | 1,540 |
| 2010-01-19 | 157 | 157 | 154 | 154 | 4,489,000 | 1,540 |
| 2010-01-18 | 155 | 157 | 153 | 156 | 6,371,000 | 1,560 |
| 2010-01-15 | 159 | 160 | 157 | 160 | 5,791,000 | 1,600 |
| 2010-01-14 | 158 | 161 | 156 | 160 | 5,975,000 | 1,600 |
| 2010-01-13 | 162 | 164 | 148 | 158 | 14,421,000 | 1,580 |
| 2010-01-12 | 162 | 164 | 161 | 163 | 10,020,000 | 1,630 |
| 2010-01-08 | 155 | 159 | 153 | 158 | 11,841,000 | 1,580 |
| 2010-01-07 | 152 | 155 | 151 | 153 | 12,839,000 | 1,530 |
| 2010-01-06 | 149 | 152 | 148 | 151 | 4,824,000 | 1,510 |
| 2010-01-05 | 149 | 151 | 148 | 148 | 8,695,000 | 1,480 |
| 2010-01-04 | 147 | 149 | 146 | 149 | 2,630,000 | 1,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
