7013 (株)IHI の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 338 | 345 | 337 | 337 | 8,723,000 | 3,370 |
| 2015-12-29 | 333 | 339 | 327 | 338 | 14,938,000 | 3,380 |
| 2015-12-28 | 325 | 337 | 324 | 333 | 14,033,000 | 3,330 |
| 2015-12-25 | 332 | 334 | 321 | 322 | 11,669,000 | 3,220 |
| 2015-12-24 | 328 | 338 | 328 | 333 | 11,250,000 | 3,330 |
| 2015-12-22 | 327 | 329 | 324 | 324 | 9,996,000 | 3,240 |
| 2015-12-21 | 325 | 326 | 320 | 325 | 13,178,000 | 3,250 |
| 2015-12-18 | 339 | 346 | 328 | 330 | 22,913,000 | 3,300 |
| 2015-12-17 | 340 | 347 | 340 | 343 | 13,801,000 | 3,430 |
| 2015-12-16 | 328 | 335 | 327 | 332 | 14,754,000 | 3,320 |
| 2015-12-15 | 326 | 328 | 321 | 321 | 16,319,000 | 3,210 |
| 2015-12-14 | 329 | 330 | 320 | 328 | 19,278,000 | 3,280 |
| 2015-12-11 | 326 | 337 | 326 | 336 | 17,409,000 | 3,360 |
| 2015-12-10 | 333 | 336 | 326 | 328 | 17,526,000 | 3,280 |
| 2015-12-09 | 336 | 344 | 333 | 337 | 19,774,000 | 3,370 |
| 2015-12-08 | 349 | 351 | 335 | 338 | 22,953,000 | 3,380 |
| 2015-12-07 | 341 | 352 | 339 | 347 | 26,519,000 | 3,470 |
| 2015-12-04 | 333 | 335 | 331 | 334 | 11,965,000 | 3,340 |
| 2015-12-03 | 336 | 338 | 333 | 336 | 13,686,000 | 3,360 |
| 2015-12-02 | 331 | 335 | 330 | 335 | 13,734,000 | 3,350 |
| 2015-12-01 | 324 | 329 | 323 | 327 | 8,595,000 | 3,270 |
| 2015-11-30 | 325 | 326 | 320 | 322 | 11,523,000 | 3,220 |
| 2015-11-27 | 325 | 329 | 324 | 327 | 8,999,000 | 3,270 |
| 2015-11-26 | 330 | 330 | 324 | 328 | 20,859,000 | 3,280 |
| 2015-11-25 | 339 | 340 | 333 | 333 | 11,041,000 | 3,330 |
| 2015-11-24 | 339 | 342 | 338 | 340 | 5,316,000 | 3,400 |
| 2015-11-20 | 344 | 344 | 337 | 337 | 11,241,000 | 3,370 |
| 2015-11-19 | 344 | 350 | 342 | 345 | 19,850,000 | 3,450 |
| 2015-11-18 | 341 | 342 | 337 | 340 | 18,805,000 | 3,400 |
| 2015-11-17 | 343 | 344 | 338 | 339 | 14,041,000 | 3,390 |
| 2015-11-16 | 339 | 340 | 337 | 339 | 12,460,000 | 3,390 |
| 2015-11-13 | 348 | 351 | 343 | 346 | 17,659,000 | 3,460 |
| 2015-11-12 | 352 | 355 | 347 | 354 | 11,802,000 | 3,540 |
| 2015-11-11 | 362 | 364 | 351 | 352 | 18,125,000 | 3,520 |
| 2015-11-10 | 351 | 363 | 350 | 362 | 15,267,000 | 3,620 |
| 2015-11-09 | 337 | 356 | 336 | 355 | 24,158,000 | 3,550 |
| 2015-11-06 | 334 | 338 | 331 | 335 | 7,563,000 | 3,350 |
| 2015-11-05 | 336 | 341 | 331 | 334 | 11,639,000 | 3,340 |
| 2015-11-04 | 343 | 348 | 334 | 336 | 22,581,000 | 3,360 |
| 2015-11-02 | 339 | 343 | 335 | 338 | 14,186,000 | 3,380 |
| 2015-10-30 | 343 | 347 | 337 | 344 | 18,789,000 | 3,440 |
| 2015-10-29 | 345 | 345 | 339 | 342 | 18,454,000 | 3,420 |
| 2015-10-28 | 340 | 343 | 337 | 340 | 11,912,000 | 3,400 |
| 2015-10-27 | 340 | 343 | 339 | 340 | 19,144,000 | 3,400 |
| 2015-10-26 | 348 | 348 | 341 | 342 | 19,088,000 | 3,420 |
| 2015-10-23 | 336 | 341 | 330 | 340 | 27,557,000 | 3,400 |
| 2015-10-22 | 336 | 353 | 328 | 329 | 60,057,000 | 3,290 |
| 2015-10-21 | 353 | 368 | 352 | 368 | 18,868,000 | 3,680 |
| 2015-10-20 | 362 | 364 | 355 | 357 | 12,483,000 | 3,570 |
| 2015-10-19 | 367 | 372 | 356 | 363 | 19,496,000 | 3,630 |
| 2015-10-16 | 362 | 367 | 360 | 367 | 16,937,000 | 3,670 |
| 2015-10-15 | 350 | 360 | 348 | 355 | 15,301,000 | 3,550 |
| 2015-10-14 | 356 | 358 | 344 | 354 | 20,100,000 | 3,540 |
| 2015-10-13 | 366 | 367 | 357 | 362 | 20,075,000 | 3,620 |
| 2015-10-09 | 359 | 369 | 357 | 366 | 21,612,000 | 3,660 |
| 2015-10-08 | 351 | 363 | 348 | 351 | 24,056,000 | 3,510 |
| 2015-10-07 | 330 | 345 | 330 | 343 | 13,908,000 | 3,430 |
| 2015-10-06 | 324 | 335 | 324 | 327 | 14,069,000 | 3,270 |
| 2015-10-05 | 314 | 324 | 314 | 320 | 13,532,000 | 3,200 |
| 2015-10-02 | 309 | 312 | 302 | 310 | 13,270,000 | 3,100 |
| 2015-10-01 | 308 | 318 | 308 | 313 | 15,335,000 | 3,130 |
| 2015-09-30 | 309 | 312 | 302 | 306 | 11,173,000 | 3,060 |
| 2015-09-29 | 310 | 310 | 300 | 301 | 17,114,000 | 3,010 |
| 2015-09-28 | 318 | 320 | 311 | 315 | 12,414,000 | 3,150 |
| 2015-09-25 | 325 | 327 | 311 | 322 | 24,170,000 | 3,220 |
| 2015-09-24 | 354 | 356 | 325 | 326 | 27,907,000 | 3,260 |
| 2015-09-18 | 359 | 361 | 352 | 357 | 14,410,000 | 3,570 |
| 2015-09-17 | 357 | 366 | 355 | 362 | 14,925,000 | 3,620 |
| 2015-09-16 | 353 | 362 | 350 | 353 | 15,137,000 | 3,530 |
| 2015-09-15 | 349 | 354 | 347 | 349 | 10,137,000 | 3,490 |
| 2015-09-14 | 350 | 354 | 347 | 348 | 8,246,000 | 3,480 |
| 2015-09-11 | 347 | 356 | 346 | 348 | 16,278,000 | 3,480 |
| 2015-09-10 | 350 | 353 | 346 | 351 | 14,280,000 | 3,510 |
| 2015-09-09 | 354 | 361 | 350 | 361 | 15,195,000 | 3,610 |
| 2015-09-08 | 348 | 359 | 346 | 346 | 12,481,000 | 3,460 |
| 2015-09-07 | 344 | 351 | 337 | 348 | 12,034,000 | 3,480 |
| 2015-09-04 | 354 | 358 | 346 | 350 | 18,492,000 | 3,500 |
| 2015-09-03 | 357 | 362 | 348 | 348 | 14,085,000 | 3,480 |
| 2015-09-02 | 355 | 361 | 352 | 353 | 15,648,000 | 3,530 |
| 2015-09-01 | 376 | 376 | 367 | 367 | 13,541,000 | 3,670 |
| 2015-08-31 | 384 | 385 | 375 | 376 | 14,993,000 | 3,760 |
| 2015-08-28 | 391 | 403 | 388 | 389 | 20,436,000 | 3,890 |
| 2015-08-27 | 379 | 380 | 367 | 370 | 13,262,000 | 3,700 |
| 2015-08-26 | 364 | 375 | 363 | 371 | 19,880,000 | 3,710 |
| 2015-08-25 | 359 | 379 | 351 | 361 | 32,175,000 | 3,610 |
| 2015-08-24 | 377 | 382 | 366 | 369 | 26,834,000 | 3,690 |
| 2015-08-21 | 400 | 403 | 390 | 391 | 24,266,000 | 3,910 |
| 2015-08-20 | 418 | 420 | 410 | 411 | 14,471,000 | 4,110 |
| 2015-08-19 | 425 | 429 | 419 | 420 | 10,596,000 | 4,200 |
| 2015-08-18 | 424 | 430 | 422 | 425 | 11,173,000 | 4,250 |
| 2015-08-17 | 424 | 427 | 422 | 424 | 5,401,000 | 4,240 |
| 2015-08-14 | 428 | 428 | 419 | 424 | 12,957,000 | 4,240 |
| 2015-08-13 | 428 | 433 | 425 | 429 | 13,632,000 | 4,290 |
| 2015-08-12 | 437 | 438 | 427 | 431 | 19,280,000 | 4,310 |
| 2015-08-11 | 438 | 443 | 435 | 438 | 14,929,000 | 4,380 |
| 2015-08-10 | 439 | 441 | 431 | 435 | 11,882,000 | 4,350 |
| 2015-08-07 | 437 | 444 | 437 | 439 | 21,519,000 | 4,390 |
| 2015-08-06 | 441 | 447 | 435 | 436 | 24,023,000 | 4,360 |
| 2015-08-05 | 460 | 460 | 434 | 436 | 37,403,000 | 4,360 |
| 2015-08-04 | 494 | 495 | 445 | 462 | 23,453,000 | 4,620 |
| 2015-08-03 | 493 | 496 | 487 | 495 | 10,085,000 | 4,950 |
| 2015-07-31 | 492 | 494 | 488 | 493 | 11,759,000 | 4,930 |
| 2015-07-30 | 496 | 501 | 494 | 497 | 11,760,000 | 4,970 |
| 2015-07-29 | 499 | 500 | 491 | 494 | 8,392,000 | 4,940 |
| 2015-07-28 | 498 | 501 | 485 | 496 | 17,194,000 | 4,960 |
| 2015-07-27 | 510 | 511 | 501 | 504 | 14,669,000 | 5,040 |
| 2015-07-24 | 518 | 519 | 512 | 513 | 5,642,000 | 5,130 |
| 2015-07-23 | 526 | 530 | 514 | 520 | 9,592,000 | 5,200 |
| 2015-07-22 | 533 | 533 | 521 | 525 | 15,756,000 | 5,250 |
| 2015-07-21 | 549 | 549 | 535 | 538 | 8,921,000 | 5,380 |
| 2015-07-17 | 547 | 548 | 542 | 543 | 6,350,000 | 5,430 |
| 2015-07-16 | 555 | 555 | 548 | 550 | 8,165,000 | 5,500 |
| 2015-07-15 | 550 | 557 | 547 | 554 | 7,786,000 | 5,540 |
| 2015-07-14 | 553 | 559 | 546 | 549 | 6,575,000 | 5,490 |
| 2015-07-13 | 538 | 550 | 536 | 545 | 7,517,000 | 5,450 |
| 2015-07-10 | 536 | 537 | 528 | 533 | 8,824,000 | 5,330 |
| 2015-07-09 | 520 | 535 | 503 | 531 | 18,827,000 | 5,310 |
| 2015-07-08 | 547 | 549 | 532 | 534 | 8,238,000 | 5,340 |
| 2015-07-07 | 555 | 558 | 548 | 549 | 6,307,000 | 5,490 |
| 2015-07-06 | 541 | 556 | 540 | 547 | 12,854,000 | 5,470 |
| 2015-07-03 | 560 | 562 | 544 | 549 | 21,168,000 | 5,490 |
| 2015-07-02 | 569 | 575 | 569 | 573 | 6,349,000 | 5,730 |
| 2015-07-01 | 571 | 573 | 566 | 570 | 8,155,000 | 5,700 |
| 2015-06-30 | 575 | 577 | 568 | 570 | 7,133,000 | 5,700 |
| 2015-06-29 | 571 | 578 | 570 | 571 | 10,036,000 | 5,710 |
| 2015-06-26 | 587 | 594 | 582 | 590 | 7,908,000 | 5,900 |
| 2015-06-25 | 589 | 596 | 587 | 593 | 3,359,000 | 5,930 |
| 2015-06-24 | 596 | 598 | 593 | 595 | 5,671,000 | 5,950 |
| 2015-06-23 | 587 | 597 | 586 | 595 | 6,969,000 | 5,950 |
| 2015-06-22 | 580 | 587 | 578 | 585 | 4,570,000 | 5,850 |
| 2015-06-19 | 595 | 595 | 578 | 578 | 7,871,000 | 5,780 |
| 2015-06-18 | 592 | 593 | 584 | 585 | 4,090,000 | 5,850 |
| 2015-06-17 | 602 | 602 | 589 | 591 | 6,300,000 | 5,910 |
| 2015-06-16 | 603 | 605 | 595 | 602 | 5,496,000 | 6,020 |
| 2015-06-15 | 596 | 605 | 595 | 603 | 6,636,000 | 6,030 |
| 2015-06-12 | 596 | 600 | 592 | 599 | 7,703,000 | 5,990 |
| 2015-06-11 | 589 | 594 | 587 | 591 | 4,084,000 | 5,910 |
| 2015-06-10 | 585 | 592 | 581 | 586 | 8,914,000 | 5,860 |
| 2015-06-09 | 586 | 587 | 580 | 580 | 6,111,000 | 5,800 |
| 2015-06-08 | 595 | 599 | 588 | 592 | 4,429,000 | 5,920 |
| 2015-06-05 | 588 | 593 | 586 | 593 | 5,612,000 | 5,930 |
| 2015-06-04 | 597 | 602 | 596 | 596 | 4,239,000 | 5,960 |
| 2015-06-03 | 599 | 600 | 593 | 595 | 7,970,000 | 5,950 |
| 2015-06-02 | 605 | 610 | 598 | 600 | 9,977,000 | 6,000 |
| 2015-06-01 | 595 | 603 | 592 | 601 | 4,440,000 | 6,010 |
| 2015-05-29 | 597 | 600 | 590 | 600 | 10,570,000 | 6,000 |
| 2015-05-28 | 592 | 604 | 590 | 595 | 15,897,000 | 5,950 |
| 2015-05-27 | 574 | 586 | 573 | 584 | 10,173,000 | 5,840 |
| 2015-05-26 | 579 | 579 | 572 | 573 | 5,304,000 | 5,730 |
| 2015-05-25 | 575 | 581 | 574 | 576 | 7,163,000 | 5,760 |
| 2015-05-22 | 569 | 572 | 567 | 571 | 4,782,000 | 5,710 |
| 2015-05-21 | 576 | 577 | 569 | 571 | 7,678,000 | 5,710 |
| 2015-05-20 | 580 | 580 | 570 | 574 | 8,611,000 | 5,740 |
| 2015-05-19 | 580 | 583 | 575 | 578 | 9,804,000 | 5,780 |
| 2015-05-18 | 569 | 580 | 569 | 580 | 12,369,000 | 5,800 |
| 2015-05-15 | 562 | 572 | 561 | 565 | 10,476,000 | 5,650 |
| 2015-05-14 | 554 | 562 | 553 | 556 | 11,650,000 | 5,560 |
| 2015-05-13 | 548 | 554 | 545 | 552 | 9,570,000 | 5,520 |
| 2015-05-12 | 558 | 568 | 543 | 548 | 27,273,000 | 5,480 |
| 2015-05-11 | 566 | 572 | 553 | 556 | 18,633,000 | 5,560 |
| 2015-05-08 | 571 | 580 | 549 | 568 | 36,249,000 | 5,680 |
| 2015-05-07 | 541 | 573 | 541 | 566 | 33,579,000 | 5,660 |
| 2015-05-01 | 546 | 549 | 536 | 546 | 9,043,000 | 5,460 |
| 2015-04-30 | 543 | 564 | 543 | 552 | 21,660,000 | 5,520 |
| 2015-04-28 | 549 | 557 | 549 | 553 | 8,668,000 | 5,530 |
| 2015-04-27 | 549 | 556 | 541 | 550 | 9,727,000 | 5,500 |
| 2015-04-24 | 547 | 556 | 542 | 550 | 10,206,000 | 5,500 |
| 2015-04-23 | 536 | 558 | 536 | 550 | 16,913,000 | 5,500 |
| 2015-04-22 | 525 | 538 | 525 | 536 | 12,439,000 | 5,360 |
| 2015-04-21 | 527 | 529 | 521 | 525 | 10,113,000 | 5,250 |
| 2015-04-20 | 520 | 528 | 517 | 525 | 10,034,000 | 5,250 |
| 2015-04-17 | 537 | 537 | 514 | 521 | 30,277,000 | 5,210 |
| 2015-04-16 | 535 | 540 | 532 | 540 | 8,097,000 | 5,400 |
| 2015-04-15 | 537 | 541 | 532 | 535 | 9,365,000 | 5,350 |
| 2015-04-14 | 538 | 542 | 536 | 540 | 4,993,000 | 5,400 |
| 2015-04-13 | 539 | 542 | 537 | 538 | 9,931,000 | 5,380 |
| 2015-04-10 | 535 | 542 | 535 | 539 | 11,240,000 | 5,390 |
| 2015-04-09 | 537 | 540 | 534 | 536 | 10,748,000 | 5,360 |
| 2015-04-08 | 529 | 540 | 527 | 537 | 12,919,000 | 5,370 |
| 2015-04-07 | 525 | 530 | 517 | 524 | 19,991,000 | 5,240 |
| 2015-04-06 | 536 | 537 | 525 | 526 | 27,023,000 | 5,260 |
| 2015-04-03 | 548 | 552 | 542 | 546 | 16,400,000 | 5,460 |
| 2015-04-02 | 551 | 554 | 542 | 549 | 14,907,000 | 5,490 |
| 2015-04-01 | 558 | 561 | 547 | 551 | 16,798,000 | 5,510 |
| 2015-03-31 | 567 | 572 | 561 | 563 | 14,011,000 | 5,630 |
| 2015-03-30 | 559 | 562 | 549 | 561 | 11,501,000 | 5,610 |
| 2015-03-27 | 551 | 565 | 547 | 553 | 10,124,000 | 5,530 |
| 2015-03-26 | 564 | 565 | 556 | 556 | 10,823,000 | 5,560 |
| 2015-03-25 | 570 | 573 | 567 | 571 | 8,157,000 | 5,710 |
| 2015-03-24 | 568 | 572 | 565 | 567 | 10,787,000 | 5,670 |
| 2015-03-23 | 570 | 574 | 568 | 571 | 7,396,000 | 5,710 |
| 2015-03-20 | 569 | 570 | 562 | 567 | 7,442,000 | 5,670 |
| 2015-03-19 | 564 | 571 | 559 | 567 | 19,496,000 | 5,670 |
| 2015-03-18 | 562 | 563 | 553 | 563 | 8,542,000 | 5,630 |
| 2015-03-17 | 557 | 563 | 554 | 559 | 9,936,000 | 5,590 |
| 2015-03-16 | 552 | 557 | 550 | 551 | 11,857,000 | 5,510 |
| 2015-03-13 | 549 | 555 | 546 | 551 | 17,375,000 | 5,510 |
| 2015-03-12 | 543 | 548 | 540 | 546 | 9,814,000 | 5,460 |
| 2015-03-11 | 533 | 548 | 532 | 540 | 12,533,000 | 5,400 |
| 2015-03-10 | 534 | 539 | 531 | 537 | 12,509,000 | 5,370 |
| 2015-03-09 | 529 | 534 | 527 | 532 | 10,228,000 | 5,320 |
| 2015-03-06 | 528 | 531 | 525 | 529 | 11,568,000 | 5,290 |
| 2015-03-05 | 530 | 531 | 523 | 525 | 19,639,000 | 5,250 |
| 2015-03-04 | 541 | 542 | 528 | 535 | 16,729,000 | 5,350 |
| 2015-03-03 | 557 | 558 | 545 | 549 | 10,230,000 | 5,490 |
| 2015-03-02 | 556 | 558 | 553 | 556 | 8,370,000 | 5,560 |
| 2015-02-27 | 555 | 557 | 550 | 557 | 10,611,000 | 5,570 |
| 2015-02-26 | 552 | 555 | 548 | 553 | 10,558,000 | 5,530 |
| 2015-02-25 | 557 | 558 | 553 | 555 | 10,640,000 | 5,550 |
| 2015-02-24 | 559 | 560 | 555 | 557 | 8,219,000 | 5,570 |
| 2015-02-23 | 555 | 563 | 554 | 558 | 12,867,000 | 5,580 |
| 2015-02-20 | 551 | 551 | 545 | 550 | 9,858,000 | 5,500 |
| 2015-02-19 | 551 | 554 | 546 | 548 | 12,154,000 | 5,480 |
| 2015-02-18 | 545 | 552 | 540 | 548 | 17,202,000 | 5,480 |
| 2015-02-17 | 517 | 542 | 516 | 536 | 25,204,000 | 5,360 |
| 2015-02-16 | 528 | 534 | 515 | 518 | 26,166,000 | 5,180 |
| 2015-02-13 | 535 | 538 | 517 | 522 | 37,785,000 | 5,220 |
| 2015-02-12 | 556 | 557 | 544 | 545 | 19,752,000 | 5,450 |
| 2015-02-10 | 550 | 555 | 549 | 552 | 9,919,000 | 5,520 |
| 2015-02-09 | 557 | 558 | 546 | 548 | 10,825,000 | 5,480 |
| 2015-02-06 | 558 | 560 | 547 | 552 | 10,442,000 | 5,520 |
| 2015-02-05 | 570 | 571 | 548 | 550 | 23,338,000 | 5,500 |
| 2015-02-04 | 584 | 590 | 575 | 575 | 20,585,000 | 5,750 |
| 2015-02-03 | 606 | 608 | 566 | 572 | 21,165,000 | 5,720 |
| 2015-02-02 | 613 | 616 | 605 | 606 | 10,874,000 | 6,060 |
| 2015-01-30 | 624 | 628 | 617 | 620 | 12,527,000 | 6,200 |
| 2015-01-29 | 611 | 621 | 610 | 617 | 11,150,000 | 6,170 |
| 2015-01-28 | 612 | 617 | 611 | 614 | 6,930,000 | 6,140 |
| 2015-01-27 | 614 | 619 | 611 | 619 | 7,666,000 | 6,190 |
| 2015-01-26 | 607 | 609 | 599 | 608 | 8,772,000 | 6,080 |
| 2015-01-23 | 612 | 616 | 608 | 612 | 8,113,000 | 6,120 |
| 2015-01-22 | 603 | 606 | 600 | 605 | 7,959,000 | 6,050 |
| 2015-01-21 | 606 | 607 | 598 | 601 | 7,723,000 | 6,010 |
| 2015-01-20 | 599 | 605 | 598 | 605 | 7,838,000 | 6,050 |
| 2015-01-19 | 600 | 600 | 593 | 598 | 5,325,000 | 5,980 |
| 2015-01-16 | 595 | 601 | 585 | 593 | 11,504,000 | 5,930 |
| 2015-01-15 | 594 | 609 | 593 | 607 | 9,150,000 | 6,070 |
| 2015-01-14 | 607 | 608 | 590 | 592 | 12,193,000 | 5,920 |
| 2015-01-13 | 611 | 614 | 595 | 614 | 10,570,000 | 6,140 |
| 2015-01-09 | 621 | 622 | 614 | 617 | 8,253,000 | 6,170 |
| 2015-01-08 | 619 | 619 | 609 | 616 | 8,466,000 | 6,160 |
| 2015-01-07 | 599 | 609 | 598 | 607 | 7,463,000 | 6,070 |
| 2015-01-06 | 604 | 611 | 602 | 603 | 9,121,000 | 6,030 |
| 2015-01-05 | 611 | 628 | 601 | 623 | 8,528,000 | 6,230 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
