7013 (株)IHI の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 627 | 627 | 616 | 617 | 6,759,000 | 6,170 |
| 2014-12-29 | 637 | 637 | 616 | 626 | 7,957,000 | 6,260 |
| 2014-12-26 | 626 | 635 | 625 | 633 | 6,136,000 | 6,330 |
| 2014-12-25 | 621 | 629 | 620 | 623 | 4,764,000 | 6,230 |
| 2014-12-24 | 631 | 634 | 623 | 625 | 10,163,000 | 6,250 |
| 2014-12-22 | 629 | 633 | 617 | 621 | 8,974,000 | 6,210 |
| 2014-12-19 | 607 | 622 | 604 | 621 | 18,990,000 | 6,210 |
| 2014-12-18 | 590 | 593 | 586 | 587 | 8,142,000 | 5,870 |
| 2014-12-17 | 564 | 578 | 562 | 573 | 11,136,000 | 5,730 |
| 2014-12-16 | 575 | 579 | 570 | 570 | 8,352,000 | 5,700 |
| 2014-12-15 | 584 | 591 | 582 | 584 | 6,552,000 | 5,840 |
| 2014-12-12 | 593 | 602 | 593 | 594 | 10,237,000 | 5,940 |
| 2014-12-11 | 573 | 590 | 571 | 588 | 9,834,000 | 5,880 |
| 2014-12-10 | 600 | 604 | 589 | 593 | 9,922,000 | 5,930 |
| 2014-12-09 | 615 | 616 | 607 | 609 | 7,383,000 | 6,090 |
| 2014-12-08 | 620 | 627 | 618 | 620 | 11,013,000 | 6,200 |
| 2014-12-05 | 609 | 612 | 604 | 611 | 7,363,000 | 6,110 |
| 2014-12-04 | 619 | 619 | 606 | 606 | 8,017,000 | 6,060 |
| 2014-12-03 | 622 | 624 | 608 | 612 | 13,607,000 | 6,120 |
| 2014-12-02 | 605 | 616 | 603 | 615 | 9,579,000 | 6,150 |
| 2014-12-01 | 605 | 609 | 603 | 608 | 6,833,000 | 6,080 |
| 2014-11-28 | 594 | 602 | 592 | 600 | 5,571,000 | 6,000 |
| 2014-11-27 | 597 | 597 | 589 | 591 | 6,129,000 | 5,910 |
| 2014-11-26 | 597 | 604 | 595 | 597 | 10,569,000 | 5,970 |
| 2014-11-25 | 598 | 598 | 591 | 595 | 10,083,000 | 5,950 |
| 2014-11-21 | 582 | 590 | 575 | 589 | 11,589,000 | 5,890 |
| 2014-11-20 | 580 | 585 | 575 | 583 | 11,979,000 | 5,830 |
| 2014-11-19 | 570 | 579 | 568 | 577 | 11,718,000 | 5,770 |
| 2014-11-18 | 555 | 570 | 554 | 570 | 14,949,000 | 5,700 |
| 2014-11-17 | 563 | 564 | 546 | 548 | 9,343,000 | 5,480 |
| 2014-11-14 | 570 | 570 | 557 | 565 | 9,188,000 | 5,650 |
| 2014-11-13 | 561 | 568 | 555 | 565 | 9,140,000 | 5,650 |
| 2014-11-12 | 570 | 571 | 560 | 562 | 15,585,000 | 5,620 |
| 2014-11-11 | 567 | 569 | 561 | 568 | 8,302,000 | 5,680 |
| 2014-11-10 | 560 | 570 | 558 | 565 | 7,552,000 | 5,650 |
| 2014-11-07 | 563 | 565 | 558 | 564 | 9,258,000 | 5,640 |
| 2014-11-06 | 565 | 572 | 552 | 558 | 14,965,000 | 5,580 |
| 2014-11-05 | 548 | 558 | 545 | 557 | 13,259,000 | 5,570 |
| 2014-11-04 | 565 | 569 | 550 | 553 | 25,584,000 | 5,530 |
| 2014-10-31 | 522 | 531 | 518 | 527 | 24,912,000 | 5,270 |
| 2014-10-30 | 512 | 515 | 509 | 512 | 10,308,000 | 5,120 |
| 2014-10-29 | 510 | 515 | 507 | 511 | 11,859,000 | 5,110 |
| 2014-10-28 | 515 | 517 | 503 | 505 | 25,596,000 | 5,050 |
| 2014-10-27 | 541 | 542 | 533 | 537 | 7,344,000 | 5,370 |
| 2014-10-24 | 540 | 544 | 532 | 537 | 11,821,000 | 5,370 |
| 2014-10-23 | 534 | 536 | 524 | 531 | 16,315,000 | 5,310 |
| 2014-10-22 | 517 | 527 | 516 | 526 | 18,808,000 | 5,260 |
| 2014-10-21 | 518 | 519 | 498 | 501 | 12,182,000 | 5,010 |
| 2014-10-20 | 511 | 522 | 507 | 515 | 14,661,000 | 5,150 |
| 2014-10-17 | 499 | 503 | 484 | 486 | 11,769,000 | 4,860 |
| 2014-10-16 | 494 | 508 | 493 | 496 | 19,111,000 | 4,960 |
| 2014-10-15 | 498 | 515 | 495 | 514 | 25,993,000 | 5,140 |
| 2014-10-14 | 501 | 503 | 489 | 490 | 17,683,000 | 4,900 |
| 2014-10-10 | 507 | 514 | 502 | 514 | 14,850,000 | 5,140 |
| 2014-10-09 | 542 | 545 | 518 | 522 | 15,085,000 | 5,220 |
| 2014-10-08 | 538 | 550 | 536 | 541 | 14,826,000 | 5,410 |
| 2014-10-07 | 560 | 567 | 552 | 556 | 10,230,000 | 5,560 |
| 2014-10-06 | 565 | 570 | 557 | 565 | 11,316,000 | 5,650 |
| 2014-10-03 | 544 | 556 | 542 | 554 | 19,135,000 | 5,540 |
| 2014-10-02 | 547 | 554 | 538 | 539 | 13,965,000 | 5,390 |
| 2014-10-01 | 567 | 568 | 555 | 555 | 14,631,000 | 5,550 |
| 2014-09-30 | 574 | 574 | 563 | 568 | 11,676,000 | 5,680 |
| 2014-09-29 | 580 | 581 | 569 | 575 | 12,170,000 | 5,750 |
| 2014-09-26 | 558 | 565 | 556 | 561 | 10,331,000 | 5,610 |
| 2014-09-25 | 555 | 571 | 555 | 566 | 20,242,000 | 5,660 |
| 2014-09-24 | 542 | 552 | 541 | 549 | 10,734,000 | 5,490 |
| 2014-09-22 | 542 | 553 | 542 | 547 | 14,487,000 | 5,470 |
| 2014-09-19 | 522 | 543 | 522 | 540 | 32,420,000 | 5,400 |
| 2014-09-18 | 512 | 516 | 508 | 514 | 7,636,000 | 5,140 |
| 2014-09-17 | 510 | 511 | 502 | 505 | 4,974,000 | 5,050 |
| 2014-09-16 | 512 | 513 | 507 | 509 | 4,879,000 | 5,090 |
| 2014-09-12 | 509 | 517 | 506 | 516 | 15,514,000 | 5,160 |
| 2014-09-11 | 512 | 513 | 507 | 509 | 5,748,000 | 5,090 |
| 2014-09-10 | 510 | 512 | 505 | 509 | 5,986,000 | 5,090 |
| 2014-09-09 | 505 | 514 | 504 | 513 | 13,747,000 | 5,130 |
| 2014-09-08 | 496 | 504 | 494 | 503 | 7,181,000 | 5,030 |
| 2014-09-05 | 494 | 496 | 491 | 494 | 7,948,000 | 4,940 |
| 2014-09-04 | 496 | 496 | 488 | 492 | 8,639,000 | 4,920 |
| 2014-09-03 | 500 | 505 | 496 | 497 | 14,387,000 | 4,970 |
| 2014-09-02 | 495 | 499 | 493 | 497 | 8,029,000 | 4,970 |
| 2014-09-01 | 491 | 493 | 490 | 493 | 2,642,000 | 4,930 |
| 2014-08-29 | 490 | 495 | 488 | 490 | 6,942,000 | 4,900 |
| 2014-08-28 | 489 | 493 | 487 | 492 | 4,219,000 | 4,920 |
| 2014-08-27 | 490 | 494 | 488 | 491 | 3,330,000 | 4,910 |
| 2014-08-26 | 492 | 493 | 488 | 489 | 4,409,000 | 4,890 |
| 2014-08-25 | 493 | 495 | 488 | 494 | 5,228,000 | 4,940 |
| 2014-08-22 | 495 | 495 | 487 | 488 | 6,290,000 | 4,880 |
| 2014-08-21 | 484 | 492 | 484 | 491 | 10,851,000 | 4,910 |
| 2014-08-20 | 484 | 485 | 477 | 478 | 4,893,000 | 4,780 |
| 2014-08-19 | 480 | 484 | 479 | 481 | 6,111,000 | 4,810 |
| 2014-08-18 | 476 | 478 | 473 | 476 | 2,819,000 | 4,760 |
| 2014-08-15 | 476 | 477 | 471 | 476 | 3,340,000 | 4,760 |
| 2014-08-14 | 476 | 478 | 473 | 476 | 3,643,000 | 4,760 |
| 2014-08-13 | 469 | 475 | 469 | 475 | 6,142,000 | 4,750 |
| 2014-08-12 | 467 | 471 | 465 | 467 | 5,805,000 | 4,670 |
| 2014-08-11 | 461 | 465 | 459 | 462 | 6,188,000 | 4,620 |
| 2014-08-08 | 462 | 463 | 450 | 453 | 8,843,000 | 4,530 |
| 2014-08-07 | 460 | 467 | 456 | 467 | 6,549,000 | 4,670 |
| 2014-08-06 | 469 | 472 | 461 | 463 | 9,119,000 | 4,630 |
| 2014-08-05 | 485 | 488 | 473 | 473 | 9,849,000 | 4,730 |
| 2014-08-04 | 476 | 491 | 474 | 487 | 13,856,000 | 4,870 |
| 2014-08-01 | 477 | 480 | 475 | 478 | 4,705,000 | 4,780 |
| 2014-07-31 | 485 | 485 | 479 | 483 | 11,064,000 | 4,830 |
| 2014-07-30 | 483 | 485 | 478 | 483 | 5,505,000 | 4,830 |
| 2014-07-29 | 481 | 487 | 481 | 484 | 5,544,000 | 4,840 |
| 2014-07-28 | 480 | 483 | 478 | 480 | 6,129,000 | 4,800 |
| 2014-07-25 | 482 | 486 | 478 | 483 | 12,102,000 | 4,830 |
| 2014-07-24 | 475 | 476 | 469 | 472 | 6,149,000 | 4,720 |
| 2014-07-23 | 475 | 482 | 474 | 475 | 3,827,000 | 4,750 |
| 2014-07-22 | 470 | 476 | 469 | 475 | 6,153,000 | 4,750 |
| 2014-07-18 | 467 | 473 | 465 | 472 | 4,762,000 | 4,720 |
| 2014-07-17 | 482 | 482 | 474 | 475 | 4,450,000 | 4,750 |
| 2014-07-16 | 484 | 484 | 479 | 479 | 7,036,000 | 4,790 |
| 2014-07-15 | 485 | 488 | 485 | 486 | 9,413,000 | 4,860 |
| 2014-07-14 | 473 | 480 | 469 | 479 | 8,900,000 | 4,790 |
| 2014-07-11 | 466 | 473 | 464 | 471 | 8,800,000 | 4,710 |
| 2014-07-10 | 474 | 484 | 470 | 471 | 18,698,000 | 4,710 |
| 2014-07-09 | 462 | 467 | 461 | 466 | 3,348,000 | 4,660 |
| 2014-07-08 | 466 | 469 | 462 | 468 | 5,048,000 | 4,680 |
| 2014-07-07 | 474 | 476 | 469 | 471 | 3,370,000 | 4,710 |
| 2014-07-04 | 478 | 478 | 474 | 475 | 3,059,000 | 4,750 |
| 2014-07-03 | 476 | 477 | 471 | 475 | 5,260,000 | 4,750 |
| 2014-07-02 | 480 | 480 | 473 | 474 | 6,346,000 | 4,740 |
| 2014-07-01 | 477 | 478 | 473 | 475 | 12,628,000 | 4,750 |
| 2014-06-30 | 467 | 473 | 463 | 472 | 5,909,000 | 4,720 |
| 2014-06-27 | 472 | 473 | 461 | 464 | 9,699,000 | 4,640 |
| 2014-06-26 | 469 | 476 | 469 | 472 | 17,436,000 | 4,720 |
| 2014-06-25 | 463 | 468 | 462 | 466 | 5,743,000 | 4,660 |
| 2014-06-24 | 460 | 468 | 458 | 468 | 11,600,000 | 4,680 |
| 2014-06-23 | 460 | 466 | 459 | 462 | 6,578,000 | 4,620 |
| 2014-06-20 | 460 | 462 | 455 | 459 | 6,477,000 | 4,590 |
| 2014-06-19 | 450 | 460 | 450 | 460 | 8,950,000 | 4,600 |
| 2014-06-18 | 447 | 450 | 446 | 449 | 5,622,000 | 4,490 |
| 2014-06-17 | 444 | 447 | 441 | 446 | 7,979,000 | 4,460 |
| 2014-06-16 | 442 | 445 | 439 | 443 | 10,429,000 | 4,430 |
| 2014-06-13 | 435 | 446 | 434 | 443 | 16,284,000 | 4,430 |
| 2014-06-12 | 448 | 452 | 446 | 450 | 6,137,000 | 4,500 |
| 2014-06-11 | 446 | 451 | 445 | 450 | 6,001,000 | 4,500 |
| 2014-06-10 | 447 | 453 | 446 | 448 | 8,628,000 | 4,480 |
| 2014-06-09 | 448 | 449 | 443 | 445 | 8,176,000 | 4,450 |
| 2014-06-06 | 449 | 450 | 442 | 445 | 7,367,000 | 4,450 |
| 2014-06-05 | 447 | 457 | 446 | 447 | 14,282,000 | 4,470 |
| 2014-06-04 | 440 | 447 | 439 | 444 | 13,160,000 | 4,440 |
| 2014-06-03 | 440 | 448 | 439 | 440 | 18,146,000 | 4,400 |
| 2014-06-02 | 431 | 440 | 431 | 437 | 11,794,000 | 4,370 |
| 2014-05-30 | 423 | 430 | 423 | 427 | 17,411,000 | 4,270 |
| 2014-05-29 | 413 | 422 | 413 | 421 | 9,070,000 | 4,210 |
| 2014-05-28 | 410 | 418 | 408 | 414 | 11,982,000 | 4,140 |
| 2014-05-27 | 406 | 411 | 404 | 405 | 6,235,000 | 4,050 |
| 2014-05-26 | 405 | 406 | 401 | 405 | 6,281,000 | 4,050 |
| 2014-05-23 | 393 | 399 | 393 | 397 | 6,003,000 | 3,970 |
| 2014-05-22 | 388 | 394 | 384 | 391 | 6,730,000 | 3,910 |
| 2014-05-21 | 381 | 384 | 377 | 384 | 4,999,000 | 3,840 |
| 2014-05-20 | 387 | 389 | 382 | 383 | 5,286,000 | 3,830 |
| 2014-05-19 | 390 | 391 | 383 | 384 | 6,701,000 | 3,840 |
| 2014-05-16 | 395 | 398 | 387 | 391 | 9,865,000 | 3,910 |
| 2014-05-15 | 398 | 407 | 397 | 401 | 10,824,000 | 4,010 |
| 2014-05-14 | 407 | 409 | 395 | 399 | 13,682,000 | 3,990 |
| 2014-05-13 | 411 | 413 | 405 | 409 | 7,363,000 | 4,090 |
| 2014-05-12 | 415 | 416 | 405 | 405 | 8,572,000 | 4,050 |
| 2014-05-09 | 403 | 421 | 402 | 419 | 19,043,000 | 4,190 |
| 2014-05-08 | 420 | 422 | 403 | 406 | 18,111,000 | 4,060 |
| 2014-05-07 | 434 | 435 | 414 | 414 | 19,689,000 | 4,140 |
| 2014-05-02 | 412 | 432 | 412 | 430 | 27,238,000 | 4,300 |
| 2014-05-01 | 407 | 411 | 406 | 408 | 7,648,000 | 4,080 |
| 2014-04-30 | 408 | 409 | 402 | 407 | 7,673,000 | 4,070 |
| 2014-04-28 | 406 | 407 | 399 | 403 | 4,057,000 | 4,030 |
| 2014-04-25 | 403 | 413 | 401 | 409 | 4,970,000 | 4,090 |
| 2014-04-24 | 410 | 411 | 402 | 404 | 5,371,000 | 4,040 |
| 2014-04-23 | 409 | 411 | 404 | 411 | 7,806,000 | 4,110 |
| 2014-04-22 | 413 | 413 | 403 | 405 | 6,485,000 | 4,050 |
| 2014-04-21 | 415 | 417 | 408 | 410 | 7,482,000 | 4,100 |
| 2014-04-18 | 404 | 414 | 400 | 413 | 8,742,000 | 4,130 |
| 2014-04-17 | 413 | 418 | 404 | 409 | 7,897,000 | 4,090 |
| 2014-04-16 | 399 | 410 | 399 | 409 | 7,118,000 | 4,090 |
| 2014-04-15 | 400 | 402 | 397 | 398 | 6,458,000 | 3,980 |
| 2014-04-14 | 397 | 401 | 391 | 394 | 11,523,000 | 3,940 |
| 2014-04-11 | 397 | 399 | 388 | 396 | 16,065,000 | 3,960 |
| 2014-04-10 | 412 | 417 | 403 | 405 | 10,549,000 | 4,050 |
| 2014-04-09 | 404 | 415 | 402 | 407 | 15,432,000 | 4,070 |
| 2014-04-08 | 417 | 418 | 406 | 407 | 15,824,000 | 4,070 |
| 2014-04-07 | 431 | 433 | 422 | 424 | 11,393,000 | 4,240 |
| 2014-04-04 | 438 | 441 | 437 | 438 | 6,477,000 | 4,380 |
| 2014-04-03 | 440 | 444 | 438 | 441 | 10,572,000 | 4,410 |
| 2014-04-02 | 431 | 441 | 430 | 436 | 14,955,000 | 4,360 |
| 2014-04-01 | 434 | 434 | 423 | 426 | 13,168,000 | 4,260 |
| 2014-03-31 | 439 | 440 | 429 | 434 | 10,090,000 | 4,340 |
| 2014-03-28 | 420 | 431 | 417 | 430 | 12,838,000 | 4,300 |
| 2014-03-27 | 418 | 423 | 410 | 420 | 16,499,000 | 4,200 |
| 2014-03-26 | 428 | 432 | 419 | 425 | 14,306,000 | 4,250 |
| 2014-03-25 | 442 | 443 | 425 | 427 | 14,935,000 | 4,270 |
| 2014-03-24 | 427 | 448 | 427 | 444 | 16,931,000 | 4,440 |
| 2014-03-20 | 442 | 443 | 429 | 429 | 7,744,000 | 4,290 |
| 2014-03-19 | 444 | 449 | 438 | 440 | 8,322,000 | 4,400 |
| 2014-03-18 | 447 | 449 | 440 | 441 | 7,895,000 | 4,410 |
| 2014-03-17 | 440 | 445 | 435 | 439 | 9,260,000 | 4,390 |
| 2014-03-14 | 457 | 461 | 438 | 439 | 23,093,000 | 4,390 |
| 2014-03-13 | 476 | 483 | 471 | 472 | 10,803,000 | 4,720 |
| 2014-03-12 | 474 | 480 | 472 | 473 | 7,504,000 | 4,730 |
| 2014-03-11 | 485 | 489 | 481 | 482 | 8,132,000 | 4,820 |
| 2014-03-10 | 492 | 495 | 480 | 482 | 13,611,000 | 4,820 |
| 2014-03-07 | 489 | 499 | 489 | 498 | 19,570,000 | 4,980 |
| 2014-03-06 | 481 | 487 | 479 | 485 | 11,087,000 | 4,850 |
| 2014-03-05 | 477 | 486 | 476 | 483 | 15,249,000 | 4,830 |
| 2014-03-04 | 455 | 475 | 453 | 473 | 16,444,000 | 4,730 |
| 2014-03-03 | 457 | 459 | 447 | 458 | 14,472,000 | 4,580 |
| 2014-02-28 | 472 | 474 | 459 | 465 | 9,161,000 | 4,650 |
| 2014-02-27 | 466 | 477 | 462 | 472 | 11,710,000 | 4,720 |
| 2014-02-26 | 471 | 474 | 469 | 470 | 5,759,000 | 4,700 |
| 2014-02-25 | 463 | 475 | 462 | 473 | 11,235,000 | 4,730 |
| 2014-02-24 | 464 | 467 | 454 | 459 | 10,070,000 | 4,590 |
| 2014-02-21 | 461 | 463 | 457 | 463 | 7,459,000 | 4,630 |
| 2014-02-20 | 466 | 468 | 451 | 453 | 8,605,000 | 4,530 |
| 2014-02-19 | 466 | 473 | 461 | 465 | 12,231,000 | 4,650 |
| 2014-02-18 | 463 | 474 | 461 | 471 | 12,151,000 | 4,710 |
| 2014-02-17 | 456 | 461 | 451 | 457 | 8,933,000 | 4,570 |
| 2014-02-14 | 465 | 474 | 453 | 454 | 15,897,000 | 4,540 |
| 2014-02-13 | 479 | 479 | 462 | 464 | 8,234,000 | 4,640 |
| 2014-02-12 | 476 | 482 | 474 | 478 | 10,820,000 | 4,780 |
| 2014-02-10 | 471 | 474 | 464 | 474 | 9,598,000 | 4,740 |
| 2014-02-07 | 458 | 468 | 455 | 467 | 14,593,000 | 4,670 |
| 2014-02-06 | 450 | 451 | 440 | 444 | 12,211,000 | 4,440 |
| 2014-02-05 | 439 | 453 | 438 | 450 | 18,967,000 | 4,500 |
| 2014-02-04 | 440 | 450 | 425 | 433 | 21,150,000 | 4,330 |
| 2014-02-03 | 467 | 471 | 461 | 463 | 10,586,000 | 4,630 |
| 2014-01-31 | 481 | 485 | 472 | 472 | 15,335,000 | 4,720 |
| 2014-01-30 | 474 | 477 | 468 | 473 | 12,087,000 | 4,730 |
| 2014-01-29 | 485 | 488 | 481 | 487 | 8,502,000 | 4,870 |
| 2014-01-28 | 470 | 482 | 468 | 473 | 9,712,000 | 4,730 |
| 2014-01-27 | 465 | 473 | 465 | 468 | 12,944,000 | 4,680 |
| 2014-01-24 | 483 | 487 | 477 | 481 | 12,495,000 | 4,810 |
| 2014-01-23 | 490 | 500 | 488 | 492 | 16,215,000 | 4,920 |
| 2014-01-22 | 503 | 506 | 491 | 493 | 15,639,000 | 4,930 |
| 2014-01-21 | 506 | 511 | 499 | 499 | 15,791,000 | 4,990 |
| 2014-01-20 | 507 | 516 | 496 | 507 | 24,624,000 | 5,070 |
| 2014-01-17 | 500 | 508 | 498 | 504 | 15,919,000 | 5,040 |
| 2014-01-16 | 499 | 509 | 497 | 505 | 27,808,000 | 5,050 |
| 2014-01-15 | 486 | 495 | 485 | 493 | 18,931,000 | 4,930 |
| 2014-01-14 | 475 | 483 | 471 | 477 | 20,394,000 | 4,770 |
| 2014-01-10 | 479 | 485 | 478 | 484 | 12,629,000 | 4,840 |
| 2014-01-09 | 480 | 487 | 476 | 484 | 17,415,000 | 4,840 |
| 2014-01-08 | 465 | 484 | 464 | 483 | 26,349,000 | 4,830 |
| 2014-01-07 | 457 | 464 | 455 | 459 | 19,346,000 | 4,590 |
| 2014-01-06 | 449 | 458 | 449 | 457 | 16,145,000 | 4,570 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
