1. HOME >
  2. 株価時系列 >
  3. 7013 >
  4. 2020年

7013 (株)IHI の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0482,0602,0072,0471,700,9002,047
2020-12-291,9972,0521,9952,0473,148,6002,047
2020-12-281,9401,9421,8911,9281,652,9001,928
2020-12-251,9271,9571,9211,9281,168,9001,928
2020-12-241,9281,9811,9221,9432,565,1001,943
2020-12-231,8611,8691,7961,8352,676,3001,835
2020-12-221,8991,9611,8861,8921,941,6001,892
2020-12-211,9961,9981,9041,9222,359,7001,922
2020-12-181,9882,0331,9621,9722,811,5001,972
2020-12-172,1222,1351,9851,9934,069,9001,993
2020-12-162,0302,1332,0252,1213,994,7002,121
2020-12-151,9572,0391,9222,0363,617,9002,036
2020-12-141,8451,9681,8451,9473,073,9001,947
2020-12-111,8101,8621,8031,8173,112,0001,817
2020-12-101,7801,7981,7541,7701,525,7001,770
2020-12-091,6951,7761,6951,7651,962,2001,765
2020-12-081,6581,6981,6501,6831,215,9001,683
2020-12-071,7291,7641,6891,6932,147,1001,693
2020-12-041,6631,7081,6551,7052,174,9001,705
2020-12-031,6461,6651,6281,6621,519,9001,662
2020-12-021,6281,6541,6101,6411,832,9001,641
2020-12-011,5401,6241,5351,6171,786,3001,617
2020-11-301,6431,6461,5481,5512,611,5001,551
2020-11-271,6391,6591,6201,6432,010,3001,643
2020-11-261,6031,6491,5901,6381,916,2001,638
2020-11-251,6291,6521,6161,6313,192,6001,631
2020-11-241,5731,6041,5651,5772,423,5001,577
2020-11-201,4741,5261,4631,5241,442,5001,524
2020-11-191,4981,5161,4811,5091,772,2001,509
2020-11-181,5051,5251,4821,5061,280,1001,506
2020-11-171,5401,5581,5021,5052,789,5001,505
2020-11-161,4631,5051,4571,5002,519,6001,500
2020-11-131,4091,4221,3841,4161,670,9001,416
2020-11-121,4481,4631,4061,4322,211,6001,432
2020-11-111,5021,5311,4421,4782,759,7001,478
2020-11-101,4501,4941,4311,4844,436,5001,484
2020-11-091,3501,3601,3261,347937,5001,347
2020-11-061,2911,3491,2901,3401,398,2001,340
2020-11-051,3031,3081,2721,3021,436,9001,302
2020-11-041,3361,3481,3021,3191,196,2001,319
2020-11-021,2701,3081,2661,3011,560,7001,301
2020-10-301,2941,3041,2461,2551,558,9001,255
2020-10-291,2271,3011,2221,2951,994,4001,295
2020-10-281,3091,3111,2541,2642,565,0001,264
2020-10-271,3631,3641,3321,3391,548,2001,339
2020-10-261,3991,4211,3871,393634,5001,393
2020-10-231,4201,4351,3891,4031,077,8001,403
2020-10-221,3841,4011,3821,3921,035,9001,392
2020-10-211,3661,4241,3641,4141,933,6001,414
2020-10-201,3691,3781,3411,3481,303,4001,348
2020-10-191,3401,3911,3361,3891,554,0001,389
2020-10-161,3391,3581,3161,3181,323,5001,318
2020-10-151,3481,3661,3321,3381,335,8001,338
2020-10-141,4031,4051,3581,3591,628,5001,359
2020-10-131,4311,4401,4121,417663,6001,417
2020-10-121,4411,4471,4221,426816,6001,426
2020-10-091,4561,4611,4241,4461,101,5001,446
2020-10-081,4771,4861,4411,4441,791,3001,444
2020-10-071,4501,4741,4231,4672,012,2001,467
2020-10-061,4591,4801,4431,4801,856,1001,480
2020-10-051,4231,4431,4091,4342,058,0001,434
2020-10-021,3841,4111,3521,3662,082,8001,366
2020-09-301,4351,4471,3951,3951,834,8001,395
2020-09-291,4531,4661,4391,4471,283,3001,447
2020-09-281,4251,4381,3971,4381,426,6001,438
2020-09-251,4211,4221,3981,4111,332,5001,411
2020-09-241,4501,4511,3951,4002,456,7001,400
2020-09-231,4951,4951,4601,4662,325,7001,466
2020-09-181,5411,5551,5221,5271,519,0001,527
2020-09-171,5741,5811,5361,5411,441,2001,541
2020-09-161,6021,6021,5631,5671,312,8001,567
2020-09-151,6361,6391,5981,6131,514,9001,613
2020-09-141,6011,6491,5981,6412,209,9001,641
2020-09-111,5311,5771,5211,5721,947,6001,572
2020-09-101,5401,5641,5311,5501,464,4001,550
2020-09-091,5261,5361,5091,5291,955,3001,529
2020-09-081,5761,5921,5631,5681,581,8001,568
2020-09-071,5511,5921,5511,5721,306,6001,572
2020-09-041,5481,5721,5411,5651,484,2001,565
2020-09-031,5891,6161,5671,5762,125,6001,576
2020-09-021,5761,5761,5341,5431,521,0001,543
2020-09-011,5371,5701,5251,5612,133,5001,561
2020-08-311,5951,6211,5711,5751,757,7001,575
2020-08-281,5531,6051,5341,5513,507,1001,551
2020-08-271,5561,5651,5361,5471,288,0001,547
2020-08-261,5601,5741,5391,5661,504,2001,566
2020-08-251,5471,5931,5471,5822,852,9001,582
2020-08-241,4991,5051,4671,4991,134,8001,499
2020-08-211,4901,5101,4721,4921,361,8001,492
2020-08-201,4771,5091,4671,4901,189,3001,490
2020-08-191,4661,4981,4431,4952,090,5001,495
2020-08-181,5211,5311,4821,4961,864,7001,496
2020-08-171,5201,5611,5071,5541,284,5001,554
2020-08-141,5691,5711,5331,5371,592,3001,537
2020-08-131,6001,6361,5641,5903,268,8001,590
2020-08-121,5401,5981,5051,5863,621,8001,586
2020-08-111,4951,5181,4861,4973,087,7001,497
2020-08-071,4071,4541,3981,4371,756,2001,437
2020-08-061,4601,4651,4201,4291,552,8001,429
2020-08-051,4211,4611,4111,4531,669,5001,453
2020-08-041,3941,4571,3851,4571,931,6001,457
2020-08-031,3291,3601,3221,3541,687,7001,354
2020-07-311,3601,3601,3051,3082,521,6001,308
2020-07-301,4731,4741,3861,3922,007,1001,392
2020-07-291,4991,5051,4501,4561,982,0001,456
2020-07-281,5621,5621,5221,5251,327,2001,525
2020-07-271,5621,5651,5281,5651,811,3001,565
2020-07-221,6041,6361,5931,5951,665,5001,595
2020-07-211,6221,6371,6031,6091,989,5001,609
2020-07-201,6281,6321,5951,6131,732,4001,613
2020-07-171,6521,6601,6021,6072,205,5001,607
2020-07-161,6511,6911,6471,6663,914,4001,666
2020-07-151,6101,6441,5911,6253,161,0001,625
2020-07-141,5601,5811,5441,5641,726,9001,564
2020-07-131,5291,5831,5261,5733,391,2001,573
2020-07-101,5261,5311,4871,4922,827,4001,492
2020-07-091,5641,5731,5431,5431,832,2001,543
2020-07-081,5471,5881,5301,5721,759,1001,572
2020-07-071,5931,6071,5521,5712,409,0001,571
2020-07-061,5191,5971,5181,5922,783,7001,592
2020-07-031,5551,5811,5101,5221,926,3001,522
2020-07-021,5311,5831,5121,5472,630,9001,547
2020-07-011,5631,5721,5281,5442,478,0001,544
2020-06-301,5361,5821,5311,5583,377,8001,558
2020-06-291,5001,5041,4621,4803,111,4001,480
2020-06-261,5361,5561,5121,5372,038,4001,537
2020-06-251,5461,5461,4991,5103,556,1001,510
2020-06-241,6001,6181,5791,5821,715,0001,582
2020-06-231,6251,6401,5851,5982,428,2001,598
2020-06-221,5521,6241,5421,6022,134,7001,602
2020-06-191,6601,6631,5861,5883,594,6001,588
2020-06-181,6501,6511,6061,6272,785,5001,627
2020-06-171,6611,6851,6311,6733,583,0001,673
2020-06-161,5991,7041,5961,6984,420,0001,698
2020-06-151,6101,6361,5351,5354,005,4001,535
2020-06-121,5401,6631,5251,6505,697,4001,650
2020-06-111,7351,7631,6701,6715,036,7001,671
2020-06-101,7741,8361,7451,8203,339,3001,820
2020-06-091,8441,8801,8081,8313,217,0001,831
2020-06-081,8651,8891,8241,8385,136,8001,838
2020-06-051,7031,7811,6931,7775,222,4001,777
2020-06-041,6961,7051,6311,6704,430,9001,670
2020-06-031,6571,6921,6211,6433,580,7001,643
2020-06-021,5581,6251,5501,6013,615,6001,601
2020-06-011,5601,5721,4961,5183,855,4001,518
2020-05-291,5651,6071,5491,54913,591,9001,549
2020-05-281,6601,7301,6081,6355,575,7001,635
2020-05-271,5661,6341,5531,5964,674,9001,596
2020-05-261,5001,5951,4951,5835,943,8001,583
2020-05-251,3711,4411,3621,4403,389,4001,440
2020-05-221,3701,3951,3381,3402,380,4001,340
2020-05-211,3681,4461,3651,3793,926,6001,379
2020-05-201,3081,3601,3051,3483,211,4001,348
2020-05-191,2931,3131,2741,3023,021,2001,302
2020-05-181,2401,2431,2161,2312,178,3001,231
2020-05-151,2911,3011,2221,2562,764,7001,256
2020-05-141,2751,2991,2551,2572,079,3001,257
2020-05-131,2941,3221,2711,2883,051,6001,288
2020-05-121,3511,3691,3291,3352,810,0001,335
2020-05-111,3351,3871,3301,3812,694,6001,381
2020-05-081,2641,3041,2471,3022,855,4001,302
2020-05-071,2461,2581,2231,2393,020,5001,239
2020-05-011,3181,3181,2801,2922,972,8001,292
2020-04-301,3191,3801,3151,3513,091,9001,351
2020-04-281,2931,2951,2421,2682,079,7001,268
2020-04-271,2511,2781,2451,2771,893,1001,277
2020-04-241,2401,2461,2131,2211,742,7001,221
2020-04-231,2081,2591,2001,2591,936,4001,259
2020-04-221,2251,2291,1861,1942,582,1001,194
2020-04-211,2651,2841,2511,2602,133,9001,260
2020-04-201,3021,3131,2721,2933,102,2001,293
2020-04-171,2301,2611,1981,2533,695,2001,253
2020-04-161,1671,1801,1531,1701,951,4001,170
2020-04-151,2261,2261,1801,1813,594,9001,181
2020-04-141,1991,2451,1741,2352,041,0001,235
2020-04-131,2191,2331,1911,2001,504,9001,200
2020-04-101,2501,2591,2021,2381,806,0001,238
2020-04-091,2011,2591,1941,2522,203,8001,252
2020-04-081,1901,2071,1361,1962,468,5001,196
2020-04-071,2341,2421,1591,1983,363,1001,198
2020-04-061,0911,1771,0511,1653,248,1001,165
2020-04-031,1501,1741,0901,1022,218,7001,102
2020-04-021,1421,1651,1231,1432,322,7001,143
2020-04-011,2401,2661,1751,1942,834,7001,194
2020-03-311,2901,3201,2461,2622,625,6001,262
2020-03-301,3401,3401,2601,3163,164,6001,316
2020-03-271,4971,5061,3781,4292,343,1001,429
2020-03-261,4501,4731,3691,4153,076,2001,415
2020-03-251,4651,5621,4071,5235,135,6001,523
2020-03-241,2301,3201,2251,3192,701,4001,319
2020-03-231,1501,1911,1211,1892,603,1001,189
2020-03-191,2501,2571,0931,0934,239,6001,093
2020-03-181,3001,3191,2481,2484,816,1001,248
2020-03-171,2991,3681,2211,3534,336,3001,353
2020-03-161,4491,4501,3181,3263,833,2001,326
2020-03-131,4341,4801,3851,4073,318,8001,407
2020-03-121,6441,6731,5331,5553,610,3001,555
2020-03-111,7461,8051,7141,7162,685,8001,716
2020-03-101,7041,7601,6301,7243,605,5001,724
2020-03-091,9441,9501,7761,7842,723,6001,784
2020-03-062,1242,1242,0332,0481,357,7002,048
2020-03-052,2002,2102,1532,1681,202,7002,168
2020-03-042,1802,2122,1642,1811,201,8002,181
2020-03-032,3142,3192,2072,2071,615,7002,207
2020-03-022,2022,3392,2022,2781,492,4002,278
2020-02-282,3002,3222,2332,2691,606,2002,269
2020-02-272,4402,4492,3362,3621,803,3002,362
2020-02-262,5442,5442,4062,4731,999,8002,473
2020-02-252,5452,6072,5212,5651,359,1002,565
2020-02-212,7152,7702,6992,729910,9002,729
2020-02-202,7122,7402,7052,737614,8002,737
2020-02-192,7512,7682,6942,711763,6002,711
2020-02-182,7742,7792,7202,729722,9002,729
2020-02-172,7592,7932,7542,783409,8002,783
2020-02-142,7652,8052,7372,802772,7002,802
2020-02-132,8372,8512,7912,795595,9002,795
2020-02-122,8602,8602,7822,8351,215,9002,835
2020-02-102,8122,8842,8042,8691,237,5002,869
2020-02-072,7782,8802,7782,8702,408,2002,870
2020-02-062,7062,8042,7062,7501,373,9002,750
2020-02-052,6512,6652,6212,647630,0002,647
2020-02-042,5722,5942,5262,5901,021,0002,590
2020-02-032,5222,5912,5162,5821,025,2002,582
2020-01-312,6382,6662,6102,6291,117,8002,629
2020-01-302,7182,7312,5952,6172,055,1002,617
2020-01-292,7582,7882,7372,772788,6002,772
2020-01-282,7492,7822,7112,7261,244,0002,726
2020-01-272,7262,7592,7102,734682,4002,734
2020-01-242,8112,8132,7782,789580,8002,789
2020-01-232,8172,8302,7802,786773,0002,786
2020-01-222,8332,8632,8222,848697,0002,848
2020-01-212,8472,8782,8252,8461,203,3002,846
2020-01-202,7722,8472,7632,835868,3002,835
2020-01-172,7602,7712,7302,769882,4002,769
2020-01-162,7842,7932,7182,7321,439,9002,732
2020-01-152,8642,8642,7922,8191,470,3002,819
2020-01-142,8252,8902,8112,8902,261,5002,890
2020-01-102,6962,7842,6872,7822,823,4002,782
2020-01-092,6602,6872,6312,6461,086,2002,646
2020-01-082,5792,6152,5552,6011,168,3002,601
2020-01-072,5872,6292,5692,629897,6002,629
2020-01-062,5272,5872,5152,580970,6002,580

分割・併合履歴 ： [2017-09-27]1株→0.1株