1. HOME >
  2. 株価時系列 >
  3. 7013 >
  4. 2012年

7013 (株)IHI の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282222232192227,804,0002,220
2012-12-2722222722122313,862,0002,230
2012-12-2621322221122113,376,0002,210
2012-12-252102112082107,061,0002,100
2012-12-212132132042068,509,0002,060
2012-12-2021121320821112,072,0002,110
2012-12-1919821419721323,147,0002,130
2012-12-181951971941957,455,0001,950
2012-12-171971971931947,105,0001,940
2012-12-1419419619219612,247,0001,960
2012-12-131911931901916,969,0001,910
2012-12-1218518918418810,179,0001,880
2012-12-111841851821835,599,0001,830
2012-12-101841851801823,519,0001,820
2012-12-071831841821843,029,0001,840
2012-12-061841851821834,646,0001,830
2012-12-051791841791835,078,0001,830
2012-12-041821831801816,851,0001,810
2012-12-031841851821834,869,0001,830
2012-11-301841851811837,183,0001,830
2012-11-291811841801825,723,0001,820
2012-11-281811831791815,810,0001,810
2012-11-271841851811829,368,0001,820
2012-11-261861871841876,932,0001,870
2012-11-2218118418018411,801,0001,840
2012-11-211801801771808,229,0001,800
2012-11-201811811771785,849,0001,780
2012-11-1917517917417915,006,0001,790
2012-11-1616917316917214,931,0001,720
2012-11-151621691611699,527,0001,690
2012-11-141621631601612,839,0001,610
2012-11-131611621581627,884,0001,620
2012-11-121621631611613,854,0001,610
2012-11-091661671621639,266,0001,630
2012-11-081651661641655,022,0001,650
2012-11-071681701651659,620,0001,650
2012-11-061671671651663,511,0001,660
2012-11-051691721671686,538,0001,680
2012-11-0217417616617025,931,0001,700
2012-11-0116817316717212,477,0001,720
2012-10-3117017216816810,806,0001,680
2012-10-3017117516616622,803,0001,660
2012-10-291831851801827,192,0001,820
2012-10-261881891831857,065,0001,850
2012-10-251841881831886,442,0001,880
2012-10-241811871811846,663,0001,840
2012-10-231871881821856,777,0001,850
2012-10-221831861821868,359,0001,860
2012-10-191831871831857,909,0001,850
2012-10-181841861821858,825,0001,850
2012-10-171841851821834,760,0001,830
2012-10-161831841811835,190,0001,830
2012-10-151771811751806,094,0001,800
2012-10-121781791751779,056,0001,770
2012-10-111771821761779,013,0001,770
2012-10-101791801781804,562,0001,800
2012-10-091831871811826,476,0001,820
2012-10-051791831781836,831,0001,830
2012-10-041751791731786,509,0001,780
2012-10-031721751711724,885,0001,720
2012-10-021721741711713,321,0001,710
2012-10-011721731691715,867,0001,710
2012-09-2817917917117412,037,0001,740
2012-09-271791811751787,799,0001,780
2012-09-261811841811823,000,0001,820
2012-09-251821841811844,745,0001,840
2012-09-241811831801833,816,0001,830
2012-09-211861861821827,208,0001,820
2012-09-201881881831847,164,0001,840
2012-09-191861891841886,632,0001,880
2012-09-181851861821845,773,0001,840
2012-09-1417918517918410,461,0001,840
2012-09-131761781741783,390,0001,780
2012-09-121741761721765,049,0001,760
2012-09-111731741711744,395,0001,740
2012-09-101771771741763,461,0001,760
2012-09-071711771701777,926,0001,770
2012-09-061691691651672,698,0001,670
2012-09-051691701661665,277,0001,660
2012-09-041651701641707,860,0001,700
2012-09-031681691651665,979,0001,660
2012-08-311731731671685,723,0001,680
2012-08-301761761721733,862,0001,730
2012-08-291731761721763,905,0001,760
2012-08-281771771731745,592,0001,740
2012-08-271751781741765,979,0001,760
2012-08-241771781751775,578,0001,770
2012-08-231791811771806,185,0001,800
2012-08-221771801751809,042,0001,800
2012-08-211751771751774,112,0001,770
2012-08-201791791741768,189,0001,760
2012-08-171741771731775,501,0001,770
2012-08-161701731701734,636,0001,730
2012-08-151701711671705,062,0001,700
2012-08-1417117316616810,472,0001,680
2012-08-131681711671702,965,0001,700
2012-08-101681711671699,311,0001,690
2012-08-091681691651677,414,0001,670
2012-08-0816616816516711,070,0001,670
2012-08-071601641591636,671,0001,630
2012-08-061621621601604,241,0001,600
2012-08-031601601561573,816,0001,570
2012-08-021621631611624,166,0001,620
2012-08-011661661601616,870,0001,610
2012-07-3116416816316810,822,0001,680
2012-07-301641651611648,449,0001,640
2012-07-2715916315816116,997,0001,610
2012-07-2615215715115716,142,0001,570
2012-07-2515315415015110,670,0001,510
2012-07-2415916015315614,760,0001,560
2012-07-231651661611637,293,0001,630
2012-07-201681681651677,534,0001,670
2012-07-191651691651689,215,0001,680
2012-07-181641661621649,464,0001,640
2012-07-171661681621637,876,0001,630
2012-07-1316216816216614,746,0001,660
2012-07-121671681621627,294,0001,620
2012-07-111671691661684,513,0001,680
2012-07-101711741681685,062,0001,680
2012-07-091701711691713,735,0001,710
2012-07-0617217316717211,172,0001,720
2012-07-051751771741753,644,0001,750
2012-07-041751761741758,564,0001,750
2012-07-031711741711725,299,0001,720
2012-07-021741741711725,824,0001,720
2012-06-291661711651697,197,0001,690
2012-06-281661681641667,086,0001,660
2012-06-271661671621647,058,0001,640
2012-06-261681681621647,801,0001,640
2012-06-251711721671686,869,0001,680
2012-06-221661691651692,957,0001,690
2012-06-211681701661674,523,0001,670
2012-06-201671681661666,168,0001,660
2012-06-191651661631643,968,0001,640
2012-06-181631671631666,631,0001,660
2012-06-151611621591605,460,0001,600
2012-06-141581601571593,942,0001,590
2012-06-131611621591604,950,0001,600
2012-06-121581611571594,688,0001,590
2012-06-111591631581625,484,0001,620
2012-06-0816016015515510,651,0001,550
2012-06-071631631601615,613,0001,610
2012-06-061571611551599,438,0001,590
2012-06-051531571531575,634,0001,570
2012-06-041511531501536,310,0001,530
2012-06-011591601541565,273,0001,560
2012-05-311591631581617,662,0001,610
2012-05-301651651601638,577,0001,630
2012-05-291591641571648,685,0001,640
2012-05-281601621581584,122,0001,580
2012-05-251631641601607,655,0001,600
2012-05-241621651601646,922,0001,640
2012-05-231651661621626,272,0001,620
2012-05-221671681641657,323,0001,650
2012-05-211661681631659,275,0001,650
2012-05-181631641621627,695,0001,620
2012-05-171621691621677,264,0001,670
2012-05-1616616716116410,617,0001,640
2012-05-151681691661676,974,0001,670
2012-05-141701741681705,847,0001,700
2012-05-111731731701705,959,0001,700
2012-05-101731771731739,604,0001,730
2012-05-0918118217417612,030,0001,760
2012-05-081831871821845,349,0001,840
2012-05-071831851801815,450,0001,810
2012-05-021901901871882,550,0001,880
2012-05-011911921871885,617,0001,880
2012-04-271981991911946,755,0001,940
2012-04-261981981931976,863,0001,970
2012-04-251981981951974,385,0001,970
2012-04-241971971931954,575,0001,950
2012-04-231971991961986,489,0001,980
2012-04-201951971931947,560,0001,940
2012-04-191921951921934,104,0001,930
2012-04-181911951911935,171,0001,930
2012-04-171881891871883,655,0001,880
2012-04-161911911891893,362,0001,890
2012-04-131941951921936,359,0001,930
2012-04-121901931891927,253,0001,920
2012-04-111911911881906,271,0001,900
2012-04-101931961921935,510,0001,930
2012-04-091941951931934,247,0001,930
2012-04-061982001951965,682,0001,960
2012-04-051982011961999,637,0001,990
2012-04-0420620619919910,486,0001,990
2012-04-032072082062073,257,0002,070
2012-04-022102112072074,485,0002,070
2012-03-302112132082098,167,0002,090
2012-03-2920921620821120,825,0002,110
2012-03-282102122072087,428,0002,080
2012-03-272112132112128,917,0002,120
2012-03-262082102072095,344,0002,090
2012-03-232082092072075,151,0002,070
2012-03-222082102072094,779,0002,090
2012-03-212122132082086,880,0002,080
2012-03-192112132112125,463,0002,120
2012-03-1621021320921210,464,0002,120
2012-03-152112112082105,154,0002,100
2012-03-142102112082095,502,0002,090
2012-03-1320621020620610,418,0002,060
2012-03-122072082062068,888,0002,060
2012-03-0920720720420515,799,0002,050
2012-03-082032042012045,668,0002,040
2012-03-072002021992016,626,0002,010
2012-03-062042062032047,176,0002,040
2012-03-052062072042056,040,0002,050
2012-03-022082082042076,652,0002,070
2012-03-012062092042057,397,0002,050
2012-02-2921121220520613,741,0002,060
2012-02-2820821220621018,276,0002,100
2012-02-272102112062079,525,0002,070
2012-02-242052082052088,743,0002,080
2012-02-2320520820320514,520,0002,050
2012-02-222012052012057,154,0002,050
2012-02-2120320720120210,534,0002,020
2012-02-2020020520020420,112,0002,040
2012-02-1719920119819911,499,0001,990
2012-02-161982001961979,242,0001,970
2012-02-1519620019419813,508,0001,980
2012-02-141941961921956,989,0001,950
2012-02-131921961921947,106,0001,940
2012-02-101951961911946,774,0001,940
2012-02-091951961931956,806,0001,950
2012-02-0820020019319711,755,0001,970
2012-02-071961991961986,841,0001,980
2012-02-0620020119419514,469,0001,950
2012-02-0320020319619910,207,0001,990
2012-02-022022062022033,622,0002,030
2012-02-011982051972049,737,0002,040
2012-01-3120120419920011,736,0002,000
2012-01-301982041972039,339,0002,030
2012-01-2720220319619815,803,0001,980
2012-01-262052062012025,286,0002,020
2012-01-252022052002059,987,0002,050
2012-01-242032031972009,050,0002,000
2012-01-232032062022047,904,0002,040
2012-01-2020120219820110,313,0002,010
2012-01-191961981951976,141,0001,970
2012-01-181931971921947,792,0001,940
2012-01-171891931891937,543,0001,930
2012-01-161891901871895,099,0001,890
2012-01-131891911881916,762,0001,910
2012-01-121871881861871,624,0001,870
2012-01-111861881851883,388,0001,880
2012-01-101871881851863,153,0001,860
2012-01-061891901851873,770,0001,870
2012-01-051891911871907,368,0001,900
2012-01-041891911881885,178,0001,880

分割・併合履歴 ： [2017-09-27]1株→0.1株