7013 (株)IHI の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 451 | 456 | 451 | 454 | 13,056,000 | 4,540 |
| 2013-12-27 | 439 | 449 | 435 | 448 | 9,624,000 | 4,480 |
| 2013-12-26 | 434 | 440 | 434 | 439 | 7,374,000 | 4,390 |
| 2013-12-25 | 435 | 436 | 429 | 433 | 11,661,000 | 4,330 |
| 2013-12-24 | 446 | 448 | 436 | 437 | 12,373,000 | 4,370 |
| 2013-12-20 | 439 | 445 | 432 | 445 | 18,032,000 | 4,450 |
| 2013-12-19 | 428 | 440 | 427 | 439 | 21,100,000 | 4,390 |
| 2013-12-18 | 421 | 428 | 421 | 424 | 6,762,000 | 4,240 |
| 2013-12-17 | 427 | 428 | 422 | 425 | 7,117,000 | 4,250 |
| 2013-12-16 | 428 | 429 | 418 | 421 | 12,170,000 | 4,210 |
| 2013-12-13 | 428 | 435 | 425 | 427 | 21,679,000 | 4,270 |
| 2013-12-12 | 430 | 433 | 425 | 432 | 10,362,000 | 4,320 |
| 2013-12-11 | 444 | 446 | 432 | 438 | 12,914,000 | 4,380 |
| 2013-12-10 | 447 | 450 | 444 | 449 | 14,519,000 | 4,490 |
| 2013-12-09 | 445 | 450 | 444 | 450 | 25,450,000 | 4,500 |
| 2013-12-06 | 432 | 440 | 430 | 438 | 13,043,000 | 4,380 |
| 2013-12-05 | 436 | 444 | 433 | 433 | 19,543,000 | 4,330 |
| 2013-12-04 | 431 | 440 | 430 | 436 | 13,085,000 | 4,360 |
| 2013-12-03 | 441 | 442 | 435 | 439 | 11,632,000 | 4,390 |
| 2013-12-02 | 432 | 442 | 432 | 440 | 26,150,000 | 4,400 |
| 2013-11-29 | 424 | 431 | 423 | 428 | 16,703,000 | 4,280 |
| 2013-11-28 | 424 | 428 | 421 | 428 | 15,797,000 | 4,280 |
| 2013-11-27 | 417 | 422 | 412 | 417 | 13,595,000 | 4,170 |
| 2013-11-26 | 413 | 420 | 411 | 418 | 20,602,000 | 4,180 |
| 2013-11-25 | 409 | 412 | 406 | 412 | 9,277,000 | 4,120 |
| 2013-11-22 | 410 | 410 | 404 | 406 | 9,873,000 | 4,060 |
| 2013-11-21 | 405 | 408 | 403 | 407 | 7,878,000 | 4,070 |
| 2013-11-20 | 409 | 410 | 404 | 405 | 4,786,000 | 4,050 |
| 2013-11-19 | 403 | 409 | 403 | 408 | 7,747,000 | 4,080 |
| 2013-11-18 | 412 | 412 | 403 | 405 | 8,949,000 | 4,050 |
| 2013-11-15 | 410 | 412 | 407 | 409 | 10,059,000 | 4,090 |
| 2013-11-14 | 403 | 407 | 401 | 404 | 7,066,000 | 4,040 |
| 2013-11-13 | 400 | 405 | 398 | 399 | 5,544,000 | 3,990 |
| 2013-11-12 | 395 | 405 | 394 | 403 | 9,076,000 | 4,030 |
| 2013-11-11 | 401 | 403 | 393 | 397 | 5,911,000 | 3,970 |
| 2013-11-08 | 392 | 398 | 391 | 397 | 7,158,000 | 3,970 |
| 2013-11-07 | 403 | 404 | 397 | 399 | 6,975,000 | 3,990 |
| 2013-11-06 | 405 | 411 | 403 | 406 | 8,523,000 | 4,060 |
| 2013-11-05 | 409 | 410 | 402 | 406 | 13,849,000 | 4,060 |
| 2013-11-01 | 414 | 414 | 402 | 406 | 14,784,000 | 4,060 |
| 2013-10-31 | 412 | 415 | 411 | 414 | 10,444,000 | 4,140 |
| 2013-10-30 | 413 | 415 | 409 | 413 | 8,524,000 | 4,130 |
| 2013-10-29 | 410 | 417 | 407 | 411 | 19,555,000 | 4,110 |
| 2013-10-28 | 405 | 406 | 401 | 405 | 7,524,000 | 4,050 |
| 2013-10-25 | 407 | 407 | 400 | 400 | 11,993,000 | 4,000 |
| 2013-10-24 | 409 | 410 | 401 | 405 | 12,230,000 | 4,050 |
| 2013-10-23 | 408 | 422 | 406 | 410 | 32,940,000 | 4,100 |
| 2013-10-22 | 403 | 404 | 399 | 400 | 4,361,000 | 4,000 |
| 2013-10-21 | 404 | 407 | 401 | 403 | 4,024,000 | 4,030 |
| 2013-10-18 | 406 | 408 | 402 | 403 | 7,644,000 | 4,030 |
| 2013-10-17 | 407 | 409 | 400 | 406 | 12,602,000 | 4,060 |
| 2013-10-16 | 398 | 400 | 392 | 394 | 7,582,000 | 3,940 |
| 2013-10-15 | 400 | 403 | 396 | 398 | 4,780,000 | 3,980 |
| 2013-10-11 | 397 | 400 | 395 | 398 | 7,892,000 | 3,980 |
| 2013-10-10 | 393 | 394 | 386 | 391 | 9,143,000 | 3,910 |
| 2013-10-09 | 380 | 391 | 378 | 390 | 7,162,000 | 3,900 |
| 2013-10-08 | 371 | 385 | 369 | 382 | 11,855,000 | 3,820 |
| 2013-10-07 | 380 | 382 | 372 | 372 | 10,961,000 | 3,720 |
| 2013-10-04 | 381 | 384 | 372 | 378 | 20,901,000 | 3,780 |
| 2013-10-03 | 394 | 395 | 384 | 387 | 14,582,000 | 3,870 |
| 2013-10-02 | 407 | 408 | 395 | 398 | 16,226,000 | 3,980 |
| 2013-10-01 | 413 | 419 | 408 | 410 | 7,839,000 | 4,100 |
| 2013-09-30 | 411 | 416 | 409 | 413 | 7,169,000 | 4,130 |
| 2013-09-27 | 423 | 426 | 418 | 421 | 8,092,000 | 4,210 |
| 2013-09-26 | 411 | 423 | 406 | 423 | 9,674,000 | 4,230 |
| 2013-09-25 | 420 | 421 | 414 | 415 | 4,653,000 | 4,150 |
| 2013-09-24 | 418 | 423 | 414 | 420 | 9,405,000 | 4,200 |
| 2013-09-20 | 420 | 430 | 417 | 424 | 12,562,000 | 4,240 |
| 2013-09-19 | 417 | 417 | 413 | 417 | 7,422,000 | 4,170 |
| 2013-09-18 | 412 | 415 | 409 | 411 | 8,379,000 | 4,110 |
| 2013-09-17 | 408 | 413 | 406 | 407 | 8,957,000 | 4,070 |
| 2013-09-13 | 401 | 407 | 400 | 406 | 9,661,000 | 4,060 |
| 2013-09-12 | 408 | 410 | 402 | 404 | 5,914,000 | 4,040 |
| 2013-09-11 | 413 | 414 | 406 | 407 | 6,858,000 | 4,070 |
| 2013-09-10 | 406 | 413 | 404 | 409 | 9,220,000 | 4,090 |
| 2013-09-09 | 411 | 411 | 401 | 403 | 17,995,000 | 4,030 |
| 2013-09-06 | 405 | 405 | 390 | 396 | 25,945,000 | 3,960 |
| 2013-09-05 | 421 | 422 | 414 | 416 | 6,828,000 | 4,160 |
| 2013-09-04 | 413 | 421 | 411 | 420 | 8,812,000 | 4,200 |
| 2013-09-03 | 413 | 420 | 410 | 417 | 16,614,000 | 4,170 |
| 2013-09-02 | 400 | 408 | 399 | 405 | 5,506,000 | 4,050 |
| 2013-08-30 | 398 | 403 | 394 | 398 | 9,006,000 | 3,980 |
| 2013-08-29 | 394 | 401 | 392 | 398 | 7,444,000 | 3,980 |
| 2013-08-28 | 397 | 399 | 391 | 394 | 9,794,000 | 3,940 |
| 2013-08-27 | 408 | 414 | 405 | 406 | 6,398,000 | 4,060 |
| 2013-08-26 | 413 | 416 | 409 | 413 | 10,354,000 | 4,130 |
| 2013-08-23 | 400 | 411 | 397 | 407 | 13,921,000 | 4,070 |
| 2013-08-22 | 389 | 397 | 387 | 393 | 7,764,000 | 3,930 |
| 2013-08-21 | 392 | 398 | 390 | 394 | 9,981,000 | 3,940 |
| 2013-08-20 | 394 | 400 | 388 | 389 | 8,507,000 | 3,890 |
| 2013-08-19 | 396 | 400 | 391 | 400 | 6,244,000 | 4,000 |
| 2013-08-16 | 394 | 400 | 392 | 395 | 9,969,000 | 3,950 |
| 2013-08-15 | 404 | 407 | 398 | 400 | 13,438,000 | 4,000 |
| 2013-08-14 | 408 | 413 | 401 | 411 | 8,171,000 | 4,110 |
| 2013-08-13 | 401 | 408 | 398 | 404 | 8,306,000 | 4,040 |
| 2013-08-12 | 401 | 402 | 395 | 397 | 5,752,000 | 3,970 |
| 2013-08-09 | 403 | 411 | 402 | 403 | 14,382,000 | 4,030 |
| 2013-08-08 | 409 | 414 | 395 | 401 | 19,313,000 | 4,010 |
| 2013-08-07 | 418 | 419 | 401 | 409 | 24,931,000 | 4,090 |
| 2013-08-06 | 436 | 445 | 419 | 434 | 16,329,000 | 4,340 |
| 2013-08-05 | 430 | 442 | 429 | 435 | 9,155,000 | 4,350 |
| 2013-08-02 | 426 | 437 | 426 | 437 | 11,350,000 | 4,370 |
| 2013-08-01 | 415 | 423 | 414 | 423 | 8,382,000 | 4,230 |
| 2013-07-31 | 420 | 423 | 413 | 413 | 10,661,000 | 4,130 |
| 2013-07-30 | 400 | 426 | 400 | 424 | 16,904,000 | 4,240 |
| 2013-07-29 | 410 | 412 | 399 | 400 | 11,222,000 | 4,000 |
| 2013-07-26 | 412 | 423 | 411 | 418 | 12,198,000 | 4,180 |
| 2013-07-25 | 424 | 425 | 417 | 418 | 8,086,000 | 4,180 |
| 2013-07-24 | 427 | 432 | 424 | 427 | 9,375,000 | 4,270 |
| 2013-07-23 | 428 | 433 | 427 | 431 | 9,053,000 | 4,310 |
| 2013-07-22 | 440 | 441 | 427 | 431 | 10,795,000 | 4,310 |
| 2013-07-19 | 440 | 442 | 428 | 437 | 14,789,000 | 4,370 |
| 2013-07-18 | 440 | 442 | 439 | 440 | 7,954,000 | 4,400 |
| 2013-07-17 | 442 | 442 | 434 | 439 | 11,694,000 | 4,390 |
| 2013-07-16 | 450 | 458 | 441 | 443 | 36,100,000 | 4,430 |
| 2013-07-12 | 424 | 430 | 423 | 427 | 9,336,000 | 4,270 |
| 2013-07-11 | 418 | 425 | 416 | 424 | 10,577,000 | 4,240 |
| 2013-07-10 | 428 | 429 | 418 | 425 | 11,431,000 | 4,250 |
| 2013-07-09 | 425 | 432 | 423 | 428 | 15,553,000 | 4,280 |
| 2013-07-08 | 419 | 430 | 418 | 419 | 16,566,000 | 4,190 |
| 2013-07-05 | 406 | 417 | 405 | 414 | 12,846,000 | 4,140 |
| 2013-07-04 | 397 | 406 | 397 | 403 | 5,672,000 | 4,030 |
| 2013-07-03 | 399 | 407 | 391 | 404 | 17,044,000 | 4,040 |
| 2013-07-02 | 399 | 399 | 389 | 398 | 10,523,000 | 3,980 |
| 2013-07-01 | 387 | 394 | 386 | 391 | 19,087,000 | 3,910 |
| 2013-06-28 | 372 | 380 | 371 | 376 | 17,201,000 | 3,760 |
| 2013-06-27 | 356 | 368 | 354 | 368 | 13,688,000 | 3,680 |
| 2013-06-26 | 368 | 371 | 354 | 355 | 15,066,000 | 3,550 |
| 2013-06-25 | 360 | 367 | 356 | 364 | 17,601,000 | 3,640 |
| 2013-06-24 | 373 | 374 | 361 | 362 | 7,468,000 | 3,620 |
| 2013-06-21 | 355 | 371 | 351 | 365 | 18,638,000 | 3,650 |
| 2013-06-20 | 366 | 374 | 360 | 367 | 11,427,000 | 3,670 |
| 2013-06-19 | 375 | 375 | 366 | 371 | 10,222,000 | 3,710 |
| 2013-06-18 | 369 | 373 | 362 | 364 | 12,732,000 | 3,640 |
| 2013-06-17 | 345 | 358 | 341 | 358 | 9,536,000 | 3,580 |
| 2013-06-14 | 347 | 354 | 344 | 344 | 13,533,000 | 3,440 |
| 2013-06-13 | 350 | 350 | 338 | 339 | 10,991,000 | 3,390 |
| 2013-06-12 | 349 | 362 | 345 | 358 | 9,853,000 | 3,580 |
| 2013-06-11 | 368 | 369 | 347 | 355 | 17,879,000 | 3,550 |
| 2013-06-10 | 351 | 365 | 351 | 364 | 10,980,000 | 3,640 |
| 2013-06-07 | 338 | 352 | 330 | 341 | 20,684,000 | 3,410 |
| 2013-06-06 | 346 | 362 | 345 | 349 | 17,579,000 | 3,490 |
| 2013-06-05 | 368 | 383 | 360 | 362 | 17,536,000 | 3,620 |
| 2013-06-04 | 360 | 369 | 346 | 368 | 23,022,000 | 3,680 |
| 2013-06-03 | 370 | 379 | 362 | 365 | 16,591,000 | 3,650 |
| 2013-05-31 | 388 | 391 | 372 | 379 | 16,244,000 | 3,790 |
| 2013-05-30 | 389 | 399 | 375 | 380 | 24,336,000 | 3,800 |
| 2013-05-29 | 405 | 410 | 397 | 403 | 27,770,000 | 4,030 |
| 2013-05-28 | 372 | 395 | 371 | 389 | 19,907,000 | 3,890 |
| 2013-05-27 | 383 | 387 | 376 | 377 | 19,497,000 | 3,770 |
| 2013-05-24 | 415 | 421 | 380 | 400 | 31,729,000 | 4,000 |
| 2013-05-23 | 450 | 453 | 406 | 409 | 40,310,000 | 4,090 |
| 2013-05-22 | 440 | 448 | 439 | 448 | 22,926,000 | 4,480 |
| 2013-05-21 | 425 | 440 | 417 | 432 | 22,526,000 | 4,320 |
| 2013-05-20 | 410 | 432 | 406 | 427 | 23,982,000 | 4,270 |
| 2013-05-17 | 385 | 399 | 383 | 398 | 20,508,000 | 3,980 |
| 2013-05-16 | 389 | 390 | 375 | 382 | 19,714,000 | 3,820 |
| 2013-05-15 | 376 | 388 | 375 | 383 | 23,257,000 | 3,830 |
| 2013-05-14 | 375 | 375 | 370 | 370 | 8,486,000 | 3,700 |
| 2013-05-13 | 372 | 375 | 368 | 371 | 10,786,000 | 3,710 |
| 2013-05-10 | 372 | 373 | 366 | 367 | 10,166,000 | 3,670 |
| 2013-05-09 | 372 | 375 | 360 | 362 | 20,048,000 | 3,620 |
| 2013-05-08 | 374 | 387 | 367 | 372 | 27,021,000 | 3,720 |
| 2013-05-07 | 361 | 375 | 358 | 372 | 26,999,000 | 3,720 |
| 2013-05-02 | 361 | 363 | 350 | 353 | 13,253,000 | 3,530 |
| 2013-05-01 | 360 | 365 | 358 | 364 | 8,090,000 | 3,640 |
| 2013-04-30 | 360 | 363 | 356 | 363 | 8,797,000 | 3,630 |
| 2013-04-26 | 367 | 367 | 360 | 363 | 10,187,000 | 3,630 |
| 2013-04-25 | 365 | 368 | 362 | 366 | 10,989,000 | 3,660 |
| 2013-04-24 | 372 | 372 | 364 | 365 | 19,172,000 | 3,650 |
| 2013-04-23 | 365 | 373 | 362 | 367 | 21,529,000 | 3,670 |
| 2013-04-22 | 350 | 358 | 349 | 358 | 19,736,000 | 3,580 |
| 2013-04-19 | 343 | 345 | 338 | 343 | 8,408,000 | 3,430 |
| 2013-04-18 | 352 | 353 | 341 | 341 | 12,185,000 | 3,410 |
| 2013-04-17 | 357 | 362 | 347 | 353 | 37,483,000 | 3,530 |
| 2013-04-16 | 329 | 337 | 327 | 334 | 16,541,000 | 3,340 |
| 2013-04-15 | 334 | 346 | 333 | 337 | 14,743,000 | 3,370 |
| 2013-04-12 | 343 | 345 | 334 | 339 | 17,290,000 | 3,390 |
| 2013-04-11 | 335 | 347 | 331 | 346 | 24,705,000 | 3,460 |
| 2013-04-10 | 315 | 332 | 314 | 328 | 27,230,000 | 3,280 |
| 2013-04-09 | 307 | 320 | 305 | 317 | 33,825,000 | 3,170 |
| 2013-04-08 | 301 | 304 | 297 | 304 | 20,476,000 | 3,040 |
| 2013-04-05 | 299 | 301 | 291 | 294 | 24,114,000 | 2,940 |
| 2013-04-04 | 274 | 285 | 271 | 285 | 14,972,000 | 2,850 |
| 2013-04-03 | 282 | 284 | 278 | 282 | 10,449,000 | 2,820 |
| 2013-04-02 | 272 | 282 | 261 | 279 | 22,141,000 | 2,790 |
| 2013-04-01 | 284 | 284 | 276 | 277 | 8,586,000 | 2,770 |
| 2013-03-29 | 286 | 288 | 281 | 286 | 8,429,000 | 2,860 |
| 2013-03-28 | 291 | 292 | 280 | 285 | 10,661,000 | 2,850 |
| 2013-03-27 | 288 | 294 | 288 | 291 | 9,439,000 | 2,910 |
| 2013-03-26 | 293 | 293 | 288 | 288 | 12,182,000 | 2,880 |
| 2013-03-25 | 300 | 301 | 295 | 296 | 11,571,000 | 2,960 |
| 2013-03-22 | 299 | 301 | 295 | 295 | 12,624,000 | 2,950 |
| 2013-03-21 | 309 | 310 | 296 | 299 | 22,801,000 | 2,990 |
| 2013-03-19 | 293 | 304 | 293 | 302 | 21,130,000 | 3,020 |
| 2013-03-18 | 290 | 292 | 288 | 290 | 7,880,000 | 2,900 |
| 2013-03-15 | 293 | 295 | 287 | 295 | 15,486,000 | 2,950 |
| 2013-03-14 | 286 | 292 | 285 | 291 | 14,405,000 | 2,910 |
| 2013-03-13 | 285 | 290 | 282 | 283 | 20,722,000 | 2,830 |
| 2013-03-12 | 296 | 297 | 290 | 291 | 14,873,000 | 2,910 |
| 2013-03-11 | 292 | 304 | 291 | 291 | 25,744,000 | 2,910 |
| 2013-03-08 | 276 | 285 | 276 | 285 | 24,977,000 | 2,850 |
| 2013-03-07 | 278 | 279 | 272 | 272 | 11,669,000 | 2,720 |
| 2013-03-06 | 271 | 276 | 271 | 275 | 16,736,000 | 2,750 |
| 2013-03-05 | 272 | 273 | 267 | 267 | 15,179,000 | 2,670 |
| 2013-03-04 | 267 | 274 | 266 | 270 | 19,207,000 | 2,700 |
| 2013-03-01 | 260 | 264 | 259 | 263 | 11,117,000 | 2,630 |
| 2013-02-28 | 263 | 264 | 258 | 260 | 15,654,000 | 2,600 |
| 2013-02-27 | 266 | 268 | 257 | 258 | 20,861,000 | 2,580 |
| 2013-02-26 | 255 | 267 | 255 | 265 | 37,058,000 | 2,650 |
| 2013-02-25 | 251 | 262 | 251 | 261 | 29,287,000 | 2,610 |
| 2013-02-22 | 243 | 247 | 241 | 247 | 12,440,000 | 2,470 |
| 2013-02-21 | 246 | 247 | 244 | 247 | 9,407,000 | 2,470 |
| 2013-02-20 | 248 | 250 | 245 | 247 | 9,831,000 | 2,470 |
| 2013-02-19 | 245 | 249 | 244 | 246 | 10,394,000 | 2,460 |
| 2013-02-18 | 248 | 250 | 244 | 246 | 10,128,000 | 2,460 |
| 2013-02-15 | 251 | 252 | 240 | 243 | 19,431,000 | 2,430 |
| 2013-02-14 | 247 | 256 | 245 | 253 | 20,417,000 | 2,530 |
| 2013-02-13 | 250 | 251 | 240 | 243 | 12,422,000 | 2,430 |
| 2013-02-12 | 254 | 257 | 251 | 251 | 16,119,000 | 2,510 |
| 2013-02-08 | 250 | 253 | 245 | 246 | 17,374,000 | 2,460 |
| 2013-02-07 | 245 | 255 | 243 | 252 | 29,755,000 | 2,520 |
| 2013-02-06 | 237 | 250 | 236 | 245 | 36,099,000 | 2,450 |
| 2013-02-05 | 237 | 237 | 231 | 231 | 16,950,000 | 2,310 |
| 2013-02-04 | 238 | 245 | 235 | 240 | 29,387,000 | 2,400 |
| 2013-02-01 | 239 | 239 | 231 | 236 | 19,944,000 | 2,360 |
| 2013-01-31 | 235 | 238 | 233 | 237 | 12,622,000 | 2,370 |
| 2013-01-30 | 234 | 238 | 232 | 238 | 9,343,000 | 2,380 |
| 2013-01-29 | 232 | 237 | 232 | 235 | 14,410,000 | 2,350 |
| 2013-01-28 | 242 | 242 | 234 | 234 | 10,134,000 | 2,340 |
| 2013-01-25 | 239 | 240 | 236 | 240 | 11,134,000 | 2,400 |
| 2013-01-24 | 229 | 236 | 228 | 235 | 11,631,000 | 2,350 |
| 2013-01-23 | 231 | 234 | 230 | 230 | 11,254,000 | 2,300 |
| 2013-01-22 | 239 | 241 | 234 | 236 | 14,258,000 | 2,360 |
| 2013-01-21 | 240 | 241 | 233 | 239 | 15,719,000 | 2,390 |
| 2013-01-18 | 242 | 245 | 237 | 241 | 18,043,000 | 2,410 |
| 2013-01-17 | 237 | 242 | 230 | 237 | 18,096,000 | 2,370 |
| 2013-01-16 | 247 | 248 | 238 | 238 | 12,431,000 | 2,380 |
| 2013-01-15 | 248 | 250 | 246 | 248 | 12,705,000 | 2,480 |
| 2013-01-11 | 248 | 249 | 243 | 245 | 12,372,000 | 2,450 |
| 2013-01-10 | 244 | 246 | 242 | 244 | 14,141,000 | 2,440 |
| 2013-01-09 | 230 | 249 | 228 | 246 | 25,703,000 | 2,460 |
| 2013-01-08 | 229 | 233 | 228 | 231 | 14,086,000 | 2,310 |
| 2013-01-07 | 235 | 236 | 229 | 231 | 12,979,000 | 2,310 |
| 2013-01-04 | 230 | 233 | 227 | 232 | 11,072,000 | 2,320 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
