7013 (株)IHI の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,592	2,592	2,548	2,574	628,500	2,574
2019-12-27	2,584	2,617	2,584	2,593	977,400	2,593
2019-12-26	2,499	2,591	2,497	2,582	1,726,300	2,582
2019-12-25	2,511	2,511	2,482	2,490	594,700	2,490
2019-12-24	2,511	2,535	2,505	2,517	712,800	2,517
2019-12-23	2,541	2,563	2,515	2,518	635,600	2,518
2019-12-20	2,485	2,558	2,473	2,555	1,625,400	2,555
2019-12-19	2,485	2,492	2,456	2,481	1,235,700	2,481
2019-12-18	2,607	2,607	2,515	2,517	1,236,700	2,517
2019-12-17	2,620	2,624	2,577	2,609	978,400	2,609
2019-12-16	2,582	2,619	2,578	2,614	711,400	2,614
2019-12-13	2,595	2,630	2,581	2,597	1,277,800	2,597
2019-12-12	2,552	2,564	2,527	2,527	532,100	2,527
2019-12-11	2,598	2,599	2,530	2,535	1,014,300	2,535
2019-12-10	2,631	2,644	2,592	2,593	747,900	2,593
2019-12-09	2,603	2,659	2,594	2,641	1,134,300	2,641
2019-12-06	2,586	2,593	2,545	2,557	736,800	2,557
2019-12-05	2,585	2,597	2,551	2,584	935,400	2,584
2019-12-04	2,606	2,607	2,555	2,579	940,000	2,579
2019-12-03	2,542	2,588	2,523	2,579	849,300	2,579
2019-12-02	2,585	2,605	2,571	2,584	675,700	2,584
2019-11-29	2,587	2,612	2,545	2,553	890,100	2,553
2019-11-28	2,543	2,602	2,541	2,599	1,078,000	2,599
2019-11-27	2,534	2,549	2,506	2,540	1,178,900	2,540
2019-11-26	2,580	2,583	2,503	2,503	1,477,100	2,503
2019-11-25	2,545	2,581	2,541	2,574	776,200	2,574
2019-11-22	2,513	2,554	2,506	2,511	835,900	2,511
2019-11-21	2,460	2,495	2,429	2,481	1,143,400	2,481
2019-11-20	2,512	2,516	2,465	2,489	1,538,300	2,489
2019-11-19	2,585	2,589	2,545	2,552	983,800	2,552
2019-11-18	2,620	2,624	2,584	2,593	611,000	2,593
2019-11-15	2,620	2,644	2,599	2,614	789,200	2,614
2019-11-14	2,660	2,660	2,603	2,606	877,100	2,606
2019-11-13	2,668	2,688	2,638	2,673	925,500	2,673
2019-11-12	2,565	2,694	2,534	2,691	1,633,800	2,691
2019-11-11	2,577	2,621	2,577	2,588	1,019,800	2,588
2019-11-08	2,664	2,669	2,568	2,572	2,312,700	2,572
2019-11-07	2,621	2,632	2,584	2,614	1,422,300	2,614
2019-11-06	2,691	2,691	2,611	2,640	1,469,600	2,640
2019-11-05	2,621	2,733	2,619	2,660	2,620,900	2,660
2019-11-01	2,641	2,684	2,628	2,669	985,900	2,669
2019-10-31	2,713	2,720	2,665	2,701	1,096,200	2,701
2019-10-30	2,741	2,744	2,692	2,711	2,120,400	2,711
2019-10-29	2,770	2,781	2,737	2,770	1,341,800	2,770
2019-10-28	2,727	2,763	2,724	2,741	1,132,100	2,741
2019-10-25	2,686	2,717	2,669	2,713	1,232,900	2,713
2019-10-24	2,654	2,718	2,646	2,708	1,898,200	2,708
2019-10-23	2,610	2,657	2,599	2,654	1,492,000	2,654
2019-10-21	2,579	2,598	2,550	2,591	1,011,600	2,591
2019-10-18	2,580	2,597	2,535	2,579	1,507,700	2,579
2019-10-17	2,507	2,569	2,486	2,556	1,496,200	2,556
2019-10-16	2,550	2,586	2,481	2,485	1,382,400	2,485
2019-10-15	2,481	2,518	2,443	2,503	1,384,700	2,503
2019-10-11	2,400	2,443	2,381	2,431	1,078,200	2,431
2019-10-10	2,359	2,378	2,316	2,377	1,280,800	2,377
2019-10-09	2,407	2,407	2,332	2,342	1,568,700	2,342
2019-10-08	2,300	2,415	2,300	2,407	1,955,000	2,407
2019-10-07	2,301	2,308	2,262	2,286	761,200	2,286
2019-10-04	2,264	2,291	2,253	2,278	922,900	2,278
2019-10-03	2,259	2,275	2,241	2,274	882,500	2,274
2019-10-02	2,304	2,328	2,280	2,328	1,027,100	2,328
2019-10-01	2,337	2,366	2,322	2,332	956,000	2,332
2019-09-30	2,360	2,407	2,342	2,348	1,497,300	2,348
2019-09-27	2,370	2,379	2,347	2,371	1,216,600	2,371
2019-09-26	2,408	2,478	2,390	2,399	1,545,300	2,399
2019-09-25	2,328	2,391	2,326	2,381	1,483,300	2,381
2019-09-24	2,362	2,370	2,343	2,348	1,158,500	2,348
2019-09-20	2,395	2,395	2,335	2,351	2,010,800	2,351
2019-09-19	2,390	2,435	2,381	2,402	1,381,600	2,402
2019-09-18	2,411	2,412	2,345	2,402	2,045,900	2,402
2019-09-17	2,428	2,488	2,418	2,453	1,242,100	2,453
2019-09-13	2,474	2,474	2,411	2,459	1,614,100	2,459
2019-09-12	2,460	2,499	2,426	2,456	1,950,700	2,456
2019-09-11	2,386	2,424	2,368	2,420	1,880,000	2,420
2019-09-10	2,301	2,360	2,298	2,336	1,594,400	2,336
2019-09-09	2,252	2,277	2,228	2,237	1,382,700	2,237
2019-09-06	2,211	2,261	2,208	2,245	1,548,300	2,245
2019-09-05	2,150	2,209	2,140	2,168	1,888,900	2,168
2019-09-04	2,084	2,135	2,068	2,131	1,654,700	2,131
2019-09-03	2,074	2,118	2,074	2,106	557,400	2,106
2019-09-02	2,089	2,095	2,049	2,081	696,500	2,081
2019-08-30	2,029	2,084	2,025	2,069	1,799,500	2,069
2019-08-29	2,041	2,051	1,979	1,979	2,809,400	1,979
2019-08-28	2,032	2,053	2,013	2,026	935,300	2,026
2019-08-27	2,027	2,061	2,025	2,032	871,200	2,032
2019-08-26	1,980	2,030	1,967	2,025	1,295,800	2,025
2019-08-23	2,040	2,099	2,034	2,054	1,345,700	2,054
2019-08-22	2,030	2,058	2,020	2,039	1,004,900	2,039
2019-08-21	2,046	2,073	2,034	2,060	950,700	2,060
2019-08-20	2,039	2,081	2,030	2,073	1,193,000	2,073
2019-08-19	1,974	2,052	1,968	2,018	1,360,700	2,018
2019-08-16	1,978	1,997	1,943	1,952	1,730,500	1,952
2019-08-15	1,969	2,025	1,961	2,008	1,682,600	2,008
2019-08-14	2,045	2,073	1,995	2,003	1,489,800	2,003
2019-08-13	2,037	2,126	2,004	2,005	2,192,700	2,005
2019-08-09	2,015	2,097	2,004	2,080	3,153,600	2,080
2019-08-08	2,078	2,144	1,992	1,995	5,473,100	1,995
2019-08-07	2,337	2,369	2,289	2,308	1,525,500	2,308
2019-08-06	2,231	2,349	2,203	2,346	1,607,600	2,346
2019-08-05	2,400	2,401	2,282	2,295	1,513,000	2,295
2019-08-02	2,500	2,504	2,407	2,419	1,427,800	2,419
2019-08-01	2,577	2,611	2,555	2,583	645,300	2,583
2019-07-31	2,650	2,681	2,598	2,606	1,167,800	2,606
2019-07-30	2,714	2,734	2,646	2,659	1,166,100	2,659
2019-07-29	2,719	2,745	2,697	2,712	752,000	2,712
2019-07-26	2,723	2,740	2,699	2,728	833,600	2,728
2019-07-25	2,700	2,744	2,680	2,742	1,810,000	2,742
2019-07-24	2,626	2,652	2,596	2,644	1,298,500	2,644
2019-07-23	2,597	2,650	2,588	2,641	1,159,500	2,641
2019-07-22	2,560	2,635	2,547	2,603	2,024,700	2,603
2019-07-19	2,462	2,525	2,460	2,520	1,204,300	2,520
2019-07-18	2,450	2,488	2,440	2,465	1,299,800	2,465
2019-07-17	2,435	2,505	2,429	2,465	1,488,000	2,465
2019-07-16	2,500	2,505	2,427	2,428	1,239,900	2,428
2019-07-12	2,504	2,526	2,497	2,506	653,800	2,506
2019-07-11	2,452	2,516	2,447	2,514	964,300	2,514
2019-07-10	2,441	2,474	2,431	2,466	695,500	2,466
2019-07-09	2,481	2,503	2,443	2,469	745,100	2,469
2019-07-08	2,475	2,495	2,463	2,485	637,200	2,485
2019-07-05	2,475	2,512	2,473	2,496	742,300	2,496
2019-07-04	2,485	2,492	2,456	2,482	927,200	2,482
2019-07-03	2,599	2,609	2,496	2,500	2,106,400	2,500
2019-07-02	2,589	2,660	2,561	2,649	1,178,000	2,649
2019-07-01	2,664	2,665	2,577	2,600	1,401,300	2,600
2019-06-28	2,607	2,632	2,583	2,597	1,367,100	2,597
2019-06-27	2,584	2,626	2,556	2,590	1,168,800	2,590
2019-06-26	2,558	2,583	2,529	2,534	1,379,500	2,534
2019-06-25	2,586	2,599	2,552	2,556	974,100	2,556
2019-06-24	2,585	2,620	2,574	2,586	636,700	2,586
2019-06-21	2,627	2,645	2,581	2,588	1,038,900	2,588
2019-06-20	2,642	2,654	2,581	2,629	1,000,100	2,629
2019-06-19	2,602	2,668	2,595	2,642	1,333,300	2,642
2019-06-18	2,584	2,606	2,545	2,552	1,095,000	2,552
2019-06-17	2,528	2,578	2,518	2,578	1,026,500	2,578
2019-06-14	2,600	2,603	2,495	2,544	1,576,100	2,544
2019-06-13	2,518	2,537	2,476	2,525	911,500	2,525
2019-06-12	2,531	2,576	2,511	2,523	1,148,700	2,523
2019-06-11	2,501	2,564	2,493	2,557	793,100	2,557
2019-06-10	2,508	2,519	2,483	2,499	833,900	2,499
2019-06-07	2,446	2,496	2,431	2,471	863,800	2,471
2019-06-06	2,483	2,490	2,421	2,422	1,241,400	2,422
2019-06-05	2,484	2,517	2,443	2,516	1,299,100	2,516
2019-06-04	2,388	2,445	2,379	2,434	1,239,600	2,434
2019-06-03	2,376	2,391	2,334	2,360	985,100	2,360
2019-05-31	2,439	2,458	2,408	2,423	961,500	2,423
2019-05-30	2,441	2,467	2,433	2,466	887,100	2,466
2019-05-29	2,465	2,472	2,406	2,442	980,100	2,442
2019-05-28	2,488	2,510	2,466	2,492	937,900	2,492
2019-05-27	2,485	2,526	2,473	2,473	1,387,200	2,473
2019-05-24	2,430	2,468	2,405	2,462	1,578,100	2,462
2019-05-23	2,376	2,434	2,363	2,434	1,387,300	2,434
2019-05-22	2,398	2,406	2,365	2,396	1,054,200	2,396
2019-05-21	2,342	2,412	2,324	2,386	1,123,300	2,386
2019-05-20	2,378	2,399	2,333	2,368	1,458,900	2,368
2019-05-17	2,367	2,432	2,351	2,422	1,431,900	2,422
2019-05-16	2,347	2,362	2,312	2,359	1,064,700	2,359
2019-05-15	2,307	2,397	2,303	2,380	1,489,200	2,380
2019-05-14	2,155	2,322	2,143	2,314	1,782,100	2,314
2019-05-13	2,280	2,285	2,204	2,214	2,155,000	2,214
2019-05-10	2,358	2,423	2,320	2,330	2,044,000	2,330
2019-05-09	2,491	2,500	2,363	2,366	2,957,800	2,366
2019-05-08	2,556	2,596	2,517	2,537	1,322,200	2,537
2019-05-07	2,610	2,616	2,575	2,587	1,125,600	2,587
2019-04-26	2,630	2,655	2,619	2,637	943,200	2,637
2019-04-25	2,677	2,682	2,644	2,657	843,700	2,657
2019-04-24	2,751	2,770	2,675	2,700	1,268,200	2,700
2019-04-23	2,650	2,758	2,646	2,743	1,518,100	2,743
2019-04-22	2,625	2,648	2,607	2,639	604,700	2,639
2019-04-19	2,607	2,624	2,577	2,605	1,555,800	2,605
2019-04-18	2,690	2,713	2,636	2,642	1,281,900	2,642
2019-04-17	2,690	2,709	2,676	2,681	1,184,700	2,681
2019-04-16	2,672	2,695	2,656	2,671	1,016,900	2,671
2019-04-15	2,712	2,721	2,690	2,695	669,300	2,695
2019-04-12	2,671	2,684	2,635	2,662	714,400	2,662
2019-04-11	2,662	2,671	2,634	2,654	886,000	2,654
2019-04-10	2,674	2,707	2,644	2,673	1,091,700	2,673
2019-04-09	2,725	2,768	2,695	2,719	1,559,600	2,719
2019-04-08	2,827	2,838	2,752	2,766	891,800	2,766
2019-04-05	2,790	2,827	2,772	2,825	844,100	2,825
2019-04-04	2,812	2,818	2,765	2,778	876,700	2,778
2019-04-03	2,765	2,822	2,747	2,809	1,449,700	2,809
2019-04-02	2,758	2,778	2,731	2,739	1,186,700	2,739
2019-04-01	2,693	2,724	2,683	2,710	1,095,000	2,710
2019-03-29	2,659	2,667	2,613	2,659	751,700	2,659
2019-03-28	2,645	2,645	2,584	2,612	792,300	2,612
2019-03-27	2,670	2,700	2,657	2,670	1,142,600	2,670
2019-03-26	2,640	2,692	2,625	2,681	1,517,300	2,681
2019-03-25	2,632	2,640	2,580	2,595	1,303,800	2,595
2019-03-22	2,682	2,710	2,677	2,710	893,900	2,710
2019-03-20	2,730	2,733	2,699	2,707	949,300	2,707
2019-03-19	2,663	2,728	2,663	2,713	1,064,400	2,713
2019-03-18	2,685	2,693	2,632	2,641	1,035,100	2,641
2019-03-15	2,651	2,683	2,638	2,671	1,095,600	2,671
2019-03-14	2,685	2,714	2,645	2,647	924,300	2,647
2019-03-13	2,685	2,695	2,647	2,656	1,138,700	2,656
2019-03-12	2,730	2,743	2,703	2,730	909,600	2,730
2019-03-11	2,641	2,684	2,618	2,672	1,023,800	2,672
2019-03-08	2,717	2,724	2,660	2,668	1,674,000	2,668
2019-03-07	2,835	2,840	2,740	2,750	2,223,600	2,750
2019-03-06	2,900	2,903	2,865	2,877	1,142,900	2,877
2019-03-05	2,887	2,925	2,833	2,906	2,192,600	2,906
2019-03-04	2,970	3,005	2,962	2,987	948,200	2,987
2019-03-01	2,938	2,965	2,925	2,932	687,000	2,932
2019-02-28	2,934	2,957	2,910	2,936	984,700	2,936
2019-02-27	2,933	2,970	2,920	2,963	1,267,700	2,963
2019-02-26	3,010	3,020	2,952	2,965	945,800	2,965
2019-02-25	2,998	3,015	2,976	2,995	1,049,700	2,995
2019-02-22	3,060	3,065	2,958	2,987	2,853,700	2,987
2019-02-21	3,125	3,135	2,984	3,080	3,898,000	3,080
2019-02-20	3,240	3,290	3,240	3,265	623,700	3,265
2019-02-19	3,275	3,275	3,220	3,225	734,100	3,225
2019-02-18	3,330	3,350	3,270	3,280	628,100	3,280
2019-02-15	3,265	3,300	3,245	3,260	664,000	3,260
2019-02-14	3,300	3,380	3,300	3,310	760,600	3,310
2019-02-13	3,235	3,295	3,210	3,265	1,335,000	3,265
2019-02-12	3,180	3,195	3,100	3,145	1,501,600	3,145
2019-02-08	3,125	3,270	3,080	3,145	2,241,700	3,145
2019-02-07	3,380	3,425	3,355	3,405	652,000	3,405
2019-02-06	3,420	3,450	3,405	3,410	465,600	3,410
2019-02-05	3,415	3,425	3,380	3,405	535,600	3,405
2019-02-04	3,400	3,450	3,390	3,420	646,000	3,420
2019-02-01	3,420	3,440	3,375	3,385	658,800	3,385
2019-01-31	3,480	3,500	3,420	3,435	972,900	3,435
2019-01-30	3,390	3,445	3,355	3,400	1,205,300	3,400
2019-01-29	3,335	3,345	3,255	3,320	1,130,900	3,320
2019-01-28	3,335	3,430	3,300	3,395	1,495,600	3,395
2019-01-25	3,270	3,305	3,250	3,305	477,800	3,305
2019-01-24	3,255	3,290	3,235	3,275	484,500	3,275
2019-01-23	3,230	3,280	3,220	3,260	684,700	3,260
2019-01-22	3,335	3,345	3,230	3,275	825,500	3,275
2019-01-21	3,445	3,480	3,330	3,355	1,124,900	3,355
2019-01-18	3,240	3,420	3,220	3,395	1,072,300	3,395
2019-01-17	3,280	3,340	3,240	3,255	927,600	3,255
2019-01-16	3,245	3,250	3,150	3,210	964,400	3,210
2019-01-15	3,170	3,265	3,160	3,240	730,200	3,240
2019-01-11	3,170	3,195	3,135	3,160	707,100	3,160
2019-01-10	3,135	3,185	3,100	3,140	936,800	3,140
2019-01-09	3,065	3,170	3,055	3,125	1,213,900	3,125
2019-01-08	2,994	3,115	2,950	3,050	1,517,900	3,050
2019-01-07	2,913	2,984	2,885	2,944	1,699,900	2,944
2019-01-04	2,860	2,873	2,781	2,802	1,819,600	2,802

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30