1. HOME >
  2. 株価時系列 >
  3. 7013 >
  4. 2016年

7013 (株)IHI の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3030230630130411,649,0003,040
2016-12-2930330930230615,585,0003,060
2016-12-283093103043059,749,0003,050
2016-12-2731231330530619,168,0003,060
2016-12-263163213123126,682,0003,120
2016-12-2231631631131510,903,0003,150
2016-12-2132032431331818,082,0003,180
2016-12-2032732832232414,986,0003,240
2016-12-1932532732132410,660,0003,240
2016-12-1633233332532919,280,0003,290
2016-12-1533734133133223,386,0003,320
2016-12-1434134833734516,362,0003,450
2016-12-1334034533634116,779,0003,410
2016-12-1235335634334919,674,0003,490
2016-12-0934034933934720,655,0003,470
2016-12-0834835234534718,448,0003,470
2016-12-0733534233534114,166,0003,410
2016-12-0632633332533318,032,0003,330
2016-12-053203253193239,452,0003,230
2016-12-0232532632232410,215,0003,240
2016-12-0132332732032318,261,0003,230
2016-11-3031932231431718,069,0003,170
2016-11-293223253213238,015,0003,230
2016-11-2832732732132710,427,0003,270
2016-11-2532433532232621,149,0003,260
2016-11-2431932531732316,859,0003,230
2016-11-223153173133158,444,0003,150
2016-11-2131831931631810,841,0003,180
2016-11-1831531631231612,241,0003,160
2016-11-173063123053118,758,0003,110
2016-11-1631632030931019,903,0003,100
2016-11-1531231430831211,723,0003,120
2016-11-1430831530831112,444,0003,110
2016-11-1130831530730821,060,0003,080
2016-11-1029630428830232,846,0003,020
2016-11-0928529126627235,863,0002,720
2016-11-0828328528128410,317,0002,840
2016-11-0727928427827913,037,0002,790
2016-11-0428028027227513,964,0002,750
2016-11-0228128728028312,758,0002,830
2016-11-0127928727628515,812,0002,850
2016-10-3127727927527711,137,0002,770
2016-10-2827728227527916,264,0002,790
2016-10-2726627926627731,121,0002,770
2016-10-2627127226426725,967,0002,670
2016-10-2527828227027357,493,0002,730
2016-10-2429830429830211,174,0003,020
2016-10-212972992952968,184,0002,960
2016-10-2029329829029511,320,0002,950
2016-10-192952962912947,449,0002,940
2016-10-182942982932966,453,0002,960
2016-10-172942992942958,036,0002,950
2016-10-142922952902949,766,0002,940
2016-10-1329529628929010,490,0002,900
2016-10-122932962912926,996,0002,920
2016-10-112963012952988,934,0002,980
2016-10-072952982942968,142,0002,960
2016-10-062952982942958,413,0002,950
2016-10-052882922862929,606,0002,920
2016-10-0428028727928611,270,0002,860
2016-10-0328828927928018,242,0002,800
2016-09-302932942902909,756,0002,900
2016-09-2929530129329913,702,0002,990
2016-09-2828929328629111,559,0002,910
2016-09-2728029127829116,754,0002,910
2016-09-2629129228428513,715,0002,850
2016-09-2328829428629312,774,0002,930
2016-09-2128129028028910,944,0002,890
2016-09-202792852792838,807,0002,830
2016-09-1628028627928410,475,0002,840
2016-09-1528328327727914,207,0002,790
2016-09-1428628828328613,149,0002,860
2016-09-1329129628628717,639,0002,870
2016-09-1228829128528711,757,0002,870
2016-09-0928829528829416,697,0002,940
2016-09-0829429728728818,451,0002,880
2016-09-0729329428829318,993,0002,930
2016-09-0630330329530117,232,0003,010
2016-09-0531531630430411,401,0003,040
2016-09-0231031130430811,614,0003,080
2016-09-013173173103139,162,0003,130
2016-08-3131031630931615,045,0003,160
2016-08-3030030730030311,208,0003,030
2016-08-2929330428830219,608,0003,020
2016-08-262892892852857,268,0002,850
2016-08-252902922862907,183,0002,900
2016-08-242882922872907,873,0002,900
2016-08-232922932862868,821,0002,860
2016-08-222952952902938,021,0002,930
2016-08-1928729228529210,403,0002,920
2016-08-1829029428628614,286,0002,860
2016-08-1728529728329513,096,0002,950
2016-08-1629529728828814,731,0002,880
2016-08-152902952892937,138,0002,930
2016-08-1228829228629011,442,0002,900
2016-08-1028629028328413,361,0002,840
2016-08-0928228928128914,292,0002,890
2016-08-0827728427628423,088,0002,840
2016-08-0526627226326622,486,0002,660
2016-08-0425826725426628,262,0002,660
2016-08-0325426425225433,538,0002,540
2016-08-0226927026326526,372,0002,650
2016-08-0128328427227430,199,0002,740
2016-07-2931431628529146,128,0002,910
2016-07-2831731930931221,952,0003,120
2016-07-2731432231032027,688,0003,200
2016-07-2631031030330717,948,0003,070
2016-07-2532132531231322,476,0003,130
2016-07-2231532331431822,212,0003,180
2016-07-2131432631332332,930,0003,230
2016-07-2031031130631015,859,0003,100
2016-07-1931531530631218,170,0003,120
2016-07-1530631630530929,869,0003,090
2016-07-1429830529630127,729,0003,010
2016-07-1331932030230342,461,0003,030
2016-07-1229830929730633,835,0003,060
2016-07-1128529128228923,457,0002,890
2016-07-0827428227327419,764,0002,740
2016-07-0728528727327624,651,0002,760
2016-07-0628028327328321,152,0002,830
2016-07-0529129328428816,903,0002,880
2016-07-0428129427929124,382,0002,910
2016-07-0127828327428220,293,0002,820
2016-06-3027428127127225,297,0002,720
2016-06-2926426926026621,569,0002,660
2016-06-2825425724225339,979,0002,530
2016-06-2727527625626021,225,0002,600
2016-06-2430030526027242,262,0002,720
2016-06-2328129827929529,175,0002,950
2016-06-2228128327728012,061,0002,800
2016-06-2127728327428222,489,0002,820
2016-06-2027028126927922,158,0002,790
2016-06-1726426626026522,669,0002,650
2016-06-1627828125525945,493,0002,590
2016-06-1527528627427824,729,0002,780
2016-06-1427027626527524,635,0002,750
2016-06-1327928227527517,969,0002,750
2016-06-1028228827728720,468,0002,870
2016-06-0928528827828115,918,0002,810
2016-06-0827928627428617,569,0002,860
2016-06-0727127827127815,927,0002,780
2016-06-0626326826126719,967,0002,670
2016-06-0327227727127414,254,0002,740
2016-06-0227928127227419,208,0002,740
2016-06-0128228728028222,220,0002,820
2016-05-3127828627628626,181,0002,860
2016-05-3028328427828112,036,0002,810
2016-05-2727328027127922,773,0002,790
2016-05-2626827326726923,562,0002,690
2016-05-2526927026326417,205,0002,640
2016-05-2427227326226429,975,0002,640
2016-05-2327227826827726,296,0002,770
2016-05-2026327126027020,314,0002,700
2016-05-1926526726026317,907,0002,630
2016-05-1826326625826123,131,0002,610
2016-05-1726627425926325,493,0002,630
2016-05-1625926925926517,744,0002,650
2016-05-1326127125625645,115,0002,560
2016-05-1224226124025836,024,0002,580
2016-05-1124725624124235,989,0002,420
2016-05-1024025023123736,450,0002,370
2016-05-0924725224324526,247,0002,450
2016-05-0624124323523619,085,0002,360
2016-05-0223224523124028,053,0002,400
2016-04-2826327024524537,548,0002,450
2016-04-2726127125726537,955,0002,650
2016-04-2625225724825430,111,0002,540
2016-04-2526226525225426,870,0002,540
2016-04-2225226225226028,773,0002,600
2016-04-2125026124425941,156,0002,590
2016-04-2024524723924332,905,0002,430
2016-04-1923324023224027,950,0002,400
2016-04-1822122922122519,079,0002,250
2016-04-1523524623323526,790,0002,350
2016-04-1424524823723936,719,0002,390
2016-04-1322924122623936,289,0002,390
2016-04-1220722720622226,702,0002,220
2016-04-1120221019820817,780,0002,080
2016-04-0819520519120223,021,0002,020
2016-04-0720521119819918,476,0001,990
2016-04-0620220820120617,537,0002,060
2016-04-0521721820320432,031,0002,040
2016-04-0422022721521717,463,0002,170
2016-04-0123523722122123,206,0002,210
2016-03-3123224223123821,872,0002,380
2016-03-3023924023023127,521,0002,310
2016-03-2923324523224335,921,0002,430
2016-03-282282302252298,935,0002,290
2016-03-2522122922022722,965,0002,270
2016-03-2422422521922011,998,0002,200
2016-03-232302332232248,976,0002,240
2016-03-2222923122523120,324,0002,310
2016-03-1822722821922224,130,0002,220
2016-03-1723023322422820,258,0002,280
2016-03-1622722922322624,345,0002,260
2016-03-1523723823023229,347,0002,320
2016-03-1423723923223718,045,0002,370
2016-03-1122423322323221,317,0002,320
2016-03-1022923222522915,312,0002,290
2016-03-0922822822122422,953,0002,240
2016-03-0824124422923534,628,0002,350
2016-03-0723723923223624,271,0002,360
2016-03-0423123823023327,980,0002,330
2016-03-0323224122823143,870,0002,310
2016-03-0221623221322958,470,0002,290
2016-03-0120120720020326,477,0002,030
2016-02-2920721320120126,939,0002,010
2016-02-2619720219619920,497,0001,990
2016-02-2519319619119314,800,0001,930
2016-02-2419619719119220,825,0001,920
2016-02-2319620519519931,299,0001,990
2016-02-2219119618919017,891,0001,900
2016-02-1919219318619231,137,0001,920
2016-02-1819420119319644,220,0001,960
2016-02-1718019218018440,717,0001,840
2016-02-1617019417018353,405,0001,830
2016-02-1516517516417139,532,0001,710
2016-02-1216316615415555,775,0001,550
2016-02-1017717916817140,531,0001,710
2016-02-0918318417417641,990,0001,760
2016-02-0818719518719235,220,0001,920
2016-02-0518819018418644,439,0001,860
2016-02-0419519819019137,543,0001,910
2016-02-0320721119619748,990,0001,970
2016-02-0226126224524723,839,0002,470
2016-02-0126026725626430,862,0002,640
2016-01-2924725624225441,055,0002,540
2016-01-2825225324524626,150,0002,460
2016-01-2725325725125519,356,0002,550
2016-01-2625725824724817,321,0002,480
2016-01-2526726825926318,642,0002,630
2016-01-2225826125426019,739,0002,600
2016-01-2125626524724727,224,0002,470
2016-01-2026126425325524,418,0002,550
2016-01-1925926925726438,939,0002,640
2016-01-1826326425725937,117,0002,590
2016-01-1529629727527621,949,0002,760
2016-01-1428929228128926,627,0002,890
2016-01-1329830529429724,837,0002,970
2016-01-1229830128828823,664,0002,880
2016-01-0828830728730235,846,0003,020
2016-01-0730730829029131,617,0002,910
2016-01-0632732831131135,309,0003,110
2016-01-0532733132432820,048,0003,280
2016-01-043343413283309,617,0003,300

分割・併合履歴 ： [2017-09-27]1株→0.1株