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
2014-12-306276276166176,759,0006,170
2014-12-296376376166267,957,0006,260
2014-12-266266356256336,136,0006,330
2014-12-256216296206234,764,0006,230
2014-12-2463163462362510,163,0006,250
2014-12-226296336176218,974,0006,210
2014-12-1960762260462118,990,0006,210
2014-12-185905935865878,142,0005,870
2014-12-1756457856257311,136,0005,730
2014-12-165755795705708,352,0005,700
2014-12-155845915825846,552,0005,840
2014-12-1259360259359410,237,0005,940
2014-12-115735905715889,834,0005,880
2014-12-106006045895939,922,0005,930
2014-12-096156166076097,383,0006,090
2014-12-0862062761862011,013,0006,200
2014-12-056096126046117,363,0006,110
2014-12-046196196066068,017,0006,060
2014-12-0362262460861213,607,0006,120
2014-12-026056166036159,579,0006,150
2014-12-016056096036086,833,0006,080
2014-11-285946025926005,571,0006,000
2014-11-275975975895916,129,0005,910
2014-11-2659760459559710,569,0005,970
2014-11-2559859859159510,083,0005,950
2014-11-2158259057558911,589,0005,890
2014-11-2058058557558311,979,0005,830
2014-11-1957057956857711,718,0005,770
2014-11-1855557055457014,949,0005,700
2014-11-175635645465489,343,0005,480
2014-11-145705705575659,188,0005,650
2014-11-135615685555659,140,0005,650
2014-11-1257057156056215,585,0005,620
2014-11-115675695615688,302,0005,680
2014-11-105605705585657,552,0005,650
2014-11-075635655585649,258,0005,640
2014-11-0656557255255814,965,0005,580
2014-11-0554855854555713,259,0005,570
2014-11-0456556955055325,584,0005,530
2014-10-3152253151852724,912,0005,270
2014-10-3051251550951210,308,0005,120
2014-10-2951051550751111,859,0005,110
2014-10-2851551750350525,596,0005,050
2014-10-275415425335377,344,0005,370
2014-10-2454054453253711,821,0005,370
2014-10-2353453652453116,315,0005,310
2014-10-2251752751652618,808,0005,260
2014-10-2151851949850112,182,0005,010
2014-10-2051152250751514,661,0005,150
2014-10-1749950348448611,769,0004,860
2014-10-1649450849349619,111,0004,960
2014-10-1549851549551425,993,0005,140
2014-10-1450150348949017,683,0004,900
2014-10-1050751450251414,850,0005,140
2014-10-0954254551852215,085,0005,220
2014-10-0853855053654114,826,0005,410
2014-10-0756056755255610,230,0005,560
2014-10-0656557055756511,316,0005,650
2014-10-0354455654255419,135,0005,540
2014-10-0254755453853913,965,0005,390
2014-10-0156756855555514,631,0005,550
2014-09-3057457456356811,676,0005,680
2014-09-2958058156957512,170,0005,750
2014-09-2655856555656110,331,0005,610
2014-09-2555557155556620,242,0005,660
2014-09-2454255254154910,734,0005,490
2014-09-2254255354254714,487,0005,470
2014-09-1952254352254032,420,0005,400
2014-09-185125165085147,636,0005,140
2014-09-175105115025054,974,0005,050
2014-09-165125135075094,879,0005,090
2014-09-1250951750651615,514,0005,160
2014-09-115125135075095,748,0005,090
2014-09-105105125055095,986,0005,090
2014-09-0950551450451313,747,0005,130
2014-09-084965044945037,181,0005,030
2014-09-054944964914947,948,0004,940
2014-09-044964964884928,639,0004,920
2014-09-0350050549649714,387,0004,970
2014-09-024954994934978,029,0004,970
2014-09-014914934904932,642,0004,930
2014-08-294904954884906,942,0004,900
2014-08-284894934874924,219,0004,920
2014-08-274904944884913,330,0004,910
2014-08-264924934884894,409,0004,890
2014-08-254934954884945,228,0004,940
2014-08-224954954874886,290,0004,880
2014-08-2148449248449110,851,0004,910
2014-08-204844854774784,893,0004,780
2014-08-194804844794816,111,0004,810
2014-08-184764784734762,819,0004,760
2014-08-154764774714763,340,0004,760
2014-08-144764784734763,643,0004,760
2014-08-134694754694756,142,0004,750
2014-08-124674714654675,805,0004,670
2014-08-114614654594626,188,0004,620
2014-08-084624634504538,843,0004,530
2014-08-074604674564676,549,0004,670
2014-08-064694724614639,119,0004,630
2014-08-054854884734739,849,0004,730
2014-08-0447649147448713,856,0004,870
2014-08-014774804754784,705,0004,780
2014-07-3148548547948311,064,0004,830
2014-07-304834854784835,505,0004,830
2014-07-294814874814845,544,0004,840
2014-07-284804834784806,129,0004,800
2014-07-2548248647848312,102,0004,830
2014-07-244754764694726,149,0004,720
2014-07-234754824744753,827,0004,750
2014-07-224704764694756,153,0004,750
2014-07-184674734654724,762,0004,720
2014-07-174824824744754,450,0004,750
2014-07-164844844794797,036,0004,790
2014-07-154854884854869,413,0004,860
2014-07-144734804694798,900,0004,790
2014-07-114664734644718,800,0004,710
2014-07-1047448447047118,698,0004,710
2014-07-094624674614663,348,0004,660
2014-07-084664694624685,048,0004,680
2014-07-074744764694713,370,0004,710
2014-07-044784784744753,059,0004,750
2014-07-034764774714755,260,0004,750
2014-07-024804804734746,346,0004,740
2014-07-0147747847347512,628,0004,750
2014-06-304674734634725,909,0004,720
2014-06-274724734614649,699,0004,640
2014-06-2646947646947217,436,0004,720
2014-06-254634684624665,743,0004,660
2014-06-2446046845846811,600,0004,680
2014-06-234604664594626,578,0004,620
2014-06-204604624554596,477,0004,590
2014-06-194504604504608,950,0004,600
2014-06-184474504464495,622,0004,490
2014-06-174444474414467,979,0004,460
2014-06-1644244543944310,429,0004,430
2014-06-1343544643444316,284,0004,430
2014-06-124484524464506,137,0004,500
2014-06-114464514454506,001,0004,500
2014-06-104474534464488,628,0004,480
2014-06-094484494434458,176,0004,450
2014-06-064494504424457,367,0004,450
2014-06-0544745744644714,282,0004,470
2014-06-0444044743944413,160,0004,440
2014-06-0344044843944018,146,0004,400
2014-06-0243144043143711,794,0004,370
2014-05-3042343042342717,411,0004,270
2014-05-294134224134219,070,0004,210
2014-05-2841041840841411,982,0004,140
2014-05-274064114044056,235,0004,050
2014-05-264054064014056,281,0004,050
2014-05-233933993933976,003,0003,970
2014-05-223883943843916,730,0003,910
2014-05-213813843773844,999,0003,840
2014-05-203873893823835,286,0003,830
2014-05-193903913833846,701,0003,840
2014-05-163953983873919,865,0003,910
2014-05-1539840739740110,824,0004,010
2014-05-1440740939539913,682,0003,990
2014-05-134114134054097,363,0004,090
2014-05-124154164054058,572,0004,050
2014-05-0940342140241919,043,0004,190
2014-05-0842042240340618,111,0004,060
2014-05-0743443541441419,689,0004,140
2014-05-0241243241243027,238,0004,300
2014-05-014074114064087,648,0004,080
2014-04-304084094024077,673,0004,070
2014-04-284064073994034,057,0004,030
2014-04-254034134014094,970,0004,090
2014-04-244104114024045,371,0004,040
2014-04-234094114044117,806,0004,110
2014-04-224134134034056,485,0004,050
2014-04-214154174084107,482,0004,100
2014-04-184044144004138,742,0004,130
2014-04-174134184044097,897,0004,090
2014-04-163994103994097,118,0004,090
2014-04-154004023973986,458,0003,980
2014-04-1439740139139411,523,0003,940
2014-04-1139739938839616,065,0003,960
2014-04-1041241740340510,549,0004,050
2014-04-0940441540240715,432,0004,070
2014-04-0841741840640715,824,0004,070
2014-04-0743143342242411,393,0004,240
2014-04-044384414374386,477,0004,380
2014-04-0344044443844110,572,0004,410
2014-04-0243144143043614,955,0004,360
2014-04-0143443442342613,168,0004,260
2014-03-3143944042943410,090,0004,340
2014-03-2842043141743012,838,0004,300
2014-03-2741842341042016,499,0004,200
2014-03-2642843241942514,306,0004,250
2014-03-2544244342542714,935,0004,270
2014-03-2442744842744416,931,0004,440
2014-03-204424434294297,744,0004,290
2014-03-194444494384408,322,0004,400
2014-03-184474494404417,895,0004,410
2014-03-174404454354399,260,0004,390
2014-03-1445746143843923,093,0004,390
2014-03-1347648347147210,803,0004,720
2014-03-124744804724737,504,0004,730
2014-03-114854894814828,132,0004,820
2014-03-1049249548048213,611,0004,820
2014-03-0748949948949819,570,0004,980
2014-03-0648148747948511,087,0004,850
2014-03-0547748647648315,249,0004,830
2014-03-0445547545347316,444,0004,730
2014-03-0345745944745814,472,0004,580
2014-02-284724744594659,161,0004,650
2014-02-2746647746247211,710,0004,720
2014-02-264714744694705,759,0004,700
2014-02-2546347546247311,235,0004,730
2014-02-2446446745445910,070,0004,590
2014-02-214614634574637,459,0004,630
2014-02-204664684514538,605,0004,530
2014-02-1946647346146512,231,0004,650
2014-02-1846347446147112,151,0004,710
2014-02-174564614514578,933,0004,570
2014-02-1446547445345415,897,0004,540
2014-02-134794794624648,234,0004,640
2014-02-1247648247447810,820,0004,780
2014-02-104714744644749,598,0004,740
2014-02-0745846845546714,593,0004,670
2014-02-0645045144044412,211,0004,440
2014-02-0543945343845018,967,0004,500
2014-02-0444045042543321,150,0004,330
2014-02-0346747146146310,586,0004,630
2014-01-3148148547247215,335,0004,720
2014-01-3047447746847312,087,0004,730
2014-01-294854884814878,502,0004,870
2014-01-284704824684739,712,0004,730
2014-01-2746547346546812,944,0004,680
2014-01-2448348747748112,495,0004,810
2014-01-2349050048849216,215,0004,920
2014-01-2250350649149315,639,0004,930
2014-01-2150651149949915,791,0004,990
2014-01-2050751649650724,624,0005,070
2014-01-1750050849850415,919,0005,040
2014-01-1649950949750527,808,0005,050
2014-01-1548649548549318,931,0004,930
2014-01-1447548347147720,394,0004,770
2014-01-1047948547848412,629,0004,840
2014-01-0948048747648417,415,0004,840
2014-01-0846548446448326,349,0004,830
2014-01-0745746445545919,346,0004,590
2014-01-0644945844945716,145,0004,570

分割・併合履歴 : [2017-09-27]1株→0.1株