1. HOME >
  2. 株価時系列 >
  3. 7013 >
  4. 2011年

7013 (株)IHI の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301851871831873,407,0001,870
2011-12-291831841801844,608,0001,840
2011-12-281851851831842,000,0001,840
2011-12-271841851831843,213,0001,840
2011-12-261861871831844,712,0001,840
2011-12-221861861831834,499,0001,830
2011-12-211851871851874,701,0001,870
2011-12-201821841801843,823,0001,840
2011-12-191811821781805,196,0001,800
2011-12-161821831811823,773,0001,820
2011-12-151841841811814,759,0001,810
2011-12-141861871841856,196,0001,850
2011-12-131851871841864,966,0001,860
2011-12-121881891851873,376,0001,870
2011-12-0918718918518515,884,0001,850
2011-12-081881891851877,702,0001,870
2011-12-071851881841886,465,0001,880
2011-12-061871891851852,711,0001,850
2011-12-051901911881906,792,0001,900
2011-12-0218318818218811,387,0001,880
2011-12-0118018417918313,239,0001,830
2011-11-301781781741767,537,0001,760
2011-11-291761791741797,240,0001,790
2011-11-281771771741766,127,0001,760
2011-11-251711751691726,184,0001,720
2011-11-241701721691716,355,0001,710
2011-11-221761771741754,260,0001,750
2011-11-211751791741778,543,0001,770
2011-11-181731751721744,836,0001,740
2011-11-171711751691744,159,0001,740
2011-11-161751781721734,440,0001,730
2011-11-151741761741763,269,0001,760
2011-11-141771781741753,555,0001,750
2011-11-111751761711736,627,0001,730
2011-11-101721741711747,712,0001,740
2011-11-0917518117418011,566,0001,800
2011-11-081731741711723,966,0001,720
2011-11-071731761711755,153,0001,750
2011-11-041721761721755,426,0001,750
2011-11-021741751671699,763,0001,690
2011-11-011801821771783,673,0001,780
2011-10-311821851811826,651,0001,820
2011-10-281861871821835,353,0001,830
2011-10-271781851781846,472,0001,840
2011-10-261751791741778,441,0001,770
2011-10-2518118217617810,526,0001,780
2011-10-241801851801854,478,0001,850
2011-10-211771811761784,531,0001,780
2011-10-201801811761773,764,0001,770
2011-10-191811831791826,608,0001,820
2011-10-181781801771793,329,0001,790
2011-10-171841851811823,422,0001,820
2011-10-141811831781808,071,0001,800
2011-10-1318018617918310,140,0001,830
2011-10-121751781741774,406,0001,770
2011-10-111771781751776,676,0001,770
2011-10-0716917216817210,625,0001,720
2011-10-061661701661668,141,0001,660
2011-10-051681711631639,638,0001,630
2011-10-041631661621656,452,0001,650
2011-10-0316817016516911,893,0001,690
2011-09-301741771701739,661,0001,730
2011-09-2917017316917313,193,0001,730
2011-09-281681701671697,544,0001,690
2011-09-271641671631668,699,0001,660
2011-09-261671671601609,900,0001,600
2011-09-221711721671686,232,0001,680
2011-09-211711741701747,123,0001,740
2011-09-201751751691708,663,0001,700
2011-09-161741791731788,728,0001,780
2011-09-151701711681716,233,0001,710
2011-09-1417017416516511,277,0001,650
2011-09-131701721681707,778,0001,700
2011-09-1216917016516712,798,0001,670
2011-09-091761781731738,474,0001,730
2011-09-081811821751768,546,0001,760
2011-09-0717417917317911,765,0001,790
2011-09-0617717717217212,448,0001,720
2011-09-0518118317817812,917,0001,780
2011-09-0218818818318513,781,0001,850
2011-09-0119419518818916,575,0001,890
2011-08-3119219418919213,609,0001,920
2011-08-301901921871888,901,0001,880
2011-08-2918018517818513,277,0001,850
2011-08-261771801751809,216,0001,800
2011-08-2517217917117817,493,0001,780
2011-08-2417217516516611,661,0001,660
2011-08-231701711661707,719,0001,700
2011-08-221731751681699,763,0001,690
2011-08-1917717817317415,107,0001,740
2011-08-181881881821837,904,0001,830
2011-08-1719119218718910,026,0001,890
2011-08-1618819418819210,722,0001,920
2011-08-151881881861874,020,0001,870
2011-08-1219219318418510,365,0001,850
2011-08-1118518918218912,343,0001,890
2011-08-1019119318819010,701,0001,900
2011-08-0918518917518718,697,0001,870
2011-08-0819719919119115,190,0001,910
2011-08-0519519919319816,601,0001,980
2011-08-0421421420420616,991,0002,060
2011-08-0321221220620710,298,0002,070
2011-08-0221522221521517,507,0002,150
2011-08-0121321921221819,037,0002,180
2011-07-2920221020020828,390,0002,080
2011-07-282062072022037,689,0002,030
2011-07-272072102062095,719,0002,090
2011-07-262042102042107,507,0002,100
2011-07-252062072042056,789,0002,050
2011-07-222112112082086,462,0002,080
2011-07-2120821120720815,282,0002,080
2011-07-202072082052065,845,0002,060
2011-07-192022052012039,022,0002,030
2011-07-152042052012049,088,0002,040
2011-07-142062072032055,994,0002,050
2011-07-132072082042066,705,0002,060
2011-07-122082102072083,099,0002,080
2011-07-112112122102112,094,0002,110
2011-07-082132142122123,681,0002,120
2011-07-072122132102126,028,0002,120
2011-07-062112132092139,038,0002,130
2011-07-052092102082106,357,0002,100
2011-07-042082112072098,946,0002,090
2011-07-012072082042067,378,0002,060
2011-06-302062082042077,106,0002,070
2011-06-292062072052068,921,0002,060
2011-06-282082082042066,717,0002,060
2011-06-2720620920420412,287,0002,040
2011-06-2420120620020610,678,0002,060
2011-06-232002021982017,982,0002,010
2011-06-2219720119520112,903,0002,010
2011-06-2119219719019610,958,0001,960
2011-06-201941961891908,411,0001,900
2011-06-1719519618919110,616,0001,910
2011-06-161961971951958,286,0001,950
2011-06-1520020119619811,360,0001,980
2011-06-1419119819119812,408,0001,980
2011-06-1319519519119212,555,0001,920
2011-06-101931941911929,525,0001,920
2011-06-091891931871918,084,0001,910
2011-06-081861891851897,904,0001,890
2011-06-0718618718418714,493,0001,870
2011-06-0619419618618614,550,0001,860
2011-06-031971991951958,485,0001,950
2011-06-0220020119719712,731,0001,970
2011-06-012022042012037,286,0002,030
2011-05-311962011962016,738,0002,010
2011-05-301931971911966,112,0001,960
2011-05-271951971941945,835,0001,940
2011-05-261971991961976,117,0001,970
2011-05-251961981941978,779,0001,970
2011-05-241921961921947,688,0001,940
2011-05-2320020119219315,031,0001,930
2011-05-201981991951963,975,0001,960
2011-05-191982011981994,982,0001,990
2011-05-1819720219319926,420,0001,990
2011-05-1719319418818910,922,0001,890
2011-05-161911951911939,234,0001,930
2011-05-1319719719119411,338,0001,940
2011-05-1219519819419410,700,0001,940
2011-05-1119919919519513,959,0001,950
2011-05-1019920019519619,880,0001,960
2011-05-091992001981986,948,0001,980
2011-05-0620320719820226,231,0002,020
2011-05-022082082052066,091,0002,060
2011-04-2820820920220420,724,0002,040
2011-04-271992011981994,270,0001,990
2011-04-262012021961985,980,0001,980
2011-04-252022041992015,788,0002,010
2011-04-222022031982018,949,0002,010
2011-04-2120720720420510,869,0002,050
2011-04-2020520620220213,689,0002,020
2011-04-191972011972008,900,0002,000
2011-04-181982001972008,693,0002,000
2011-04-151982001971979,924,0001,970
2011-04-1419919919519812,443,0001,980
2011-04-131982001952009,898,0002,000
2011-04-1220220319619811,990,0001,980
2011-04-112032052022056,687,0002,050
2011-04-0820020519720314,186,0002,030
2011-04-072012042002019,932,0002,010
2011-04-0620720819920016,246,0002,000
2011-04-0520820920020512,716,0002,050
2011-04-0421321420921029,500,0002,100
2011-04-0120320420020215,430,0002,020
2011-03-3120220519920317,754,0002,030
2011-03-3019220219020022,932,0002,000
2011-03-2918819118318814,048,0001,880
2011-03-2819219318719214,355,0001,920
2011-03-2519019618719328,123,0001,930
2011-03-2418518718018114,894,0001,810
2011-03-2318318918018616,068,0001,860
2011-03-2218419018218327,008,0001,830
2011-03-1816817516717226,063,0001,720
2011-03-1716316816016624,374,0001,660
2011-03-1616717416117017,074,0001,700
2011-03-1517417514015630,654,0001,560
2011-03-1418519718118426,056,0001,840
2011-03-1120620619920331,520,0002,030
2011-03-102162172112128,141,0002,120
2011-03-0921522021421711,626,0002,170
2011-03-082162182122139,967,0002,130
2011-03-0721721921421610,870,0002,160
2011-03-0422122321621815,071,0002,180
2011-03-0321621921521810,758,0002,180
2011-03-0221321721221511,650,0002,150
2011-03-0122022121221718,920,0002,170
2011-02-2821321520921413,515,0002,140
2011-02-252062112052119,713,0002,110
2011-02-2421021220620710,613,0002,070
2011-02-2320821620821212,812,0002,120
2011-02-2221821921021314,145,0002,130
2011-02-2122422621922113,696,0002,210
2011-02-1821722121622015,214,0002,200
2011-02-1721621921521711,729,0002,170
2011-02-1621621821521511,051,0002,150
2011-02-1521722021521820,798,0002,180
2011-02-1420721620621420,086,0002,140
2011-02-102012051992048,817,0002,040
2011-02-092062072012028,193,0002,020
2011-02-0820920920320314,857,0002,030
2011-02-0720720920520818,994,0002,080
2011-02-0419821119721059,780,0002,100
2011-02-0319519619319514,430,0001,950
2011-02-0219419819319711,401,0001,970
2011-02-0118819318819214,521,0001,920
2011-01-311861891851867,271,0001,860
2011-01-281921921881907,097,0001,900
2011-01-2719319318819310,687,0001,930
2011-01-261941941921933,871,0001,930
2011-01-251901951901944,589,0001,940
2011-01-241891901871895,382,0001,890
2011-01-211971981881908,453,0001,900
2011-01-2019519919419620,894,0001,960
2011-01-1919219718919622,552,0001,960
2011-01-181861911851899,082,0001,890
2011-01-171861861831866,051,0001,860
2011-01-141861881831857,274,0001,850
2011-01-131881891861884,139,0001,880
2011-01-121901911861876,131,0001,870
2011-01-111871901861885,631,0001,880
2011-01-071891901861868,893,0001,860
2011-01-061891901881906,306,0001,900
2011-01-051871881851885,494,0001,880
2011-01-041861871851877,693,0001,870

分割・併合履歴 ： [2017-09-27]1株→0.1株