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
2020-12-30	2,048	2,060	2,007	2,047	1,700,900	2,047
2020-12-29	1,997	2,052	1,995	2,047	3,148,600	2,047
2020-12-28	1,940	1,942	1,891	1,928	1,652,900	1,928
2020-12-25	1,927	1,957	1,921	1,928	1,168,900	1,928
2020-12-24	1,928	1,981	1,922	1,943	2,565,100	1,943
2020-12-23	1,861	1,869	1,796	1,835	2,676,300	1,835
2020-12-22	1,899	1,961	1,886	1,892	1,941,600	1,892
2020-12-21	1,996	1,998	1,904	1,922	2,359,700	1,922
2020-12-18	1,988	2,033	1,962	1,972	2,811,500	1,972
2020-12-17	2,122	2,135	1,985	1,993	4,069,900	1,993
2020-12-16	2,030	2,133	2,025	2,121	3,994,700	2,121
2020-12-15	1,957	2,039	1,922	2,036	3,617,900	2,036
2020-12-14	1,845	1,968	1,845	1,947	3,073,900	1,947
2020-12-11	1,810	1,862	1,803	1,817	3,112,000	1,817
2020-12-10	1,780	1,798	1,754	1,770	1,525,700	1,770
2020-12-09	1,695	1,776	1,695	1,765	1,962,200	1,765
2020-12-08	1,658	1,698	1,650	1,683	1,215,900	1,683
2020-12-07	1,729	1,764	1,689	1,693	2,147,100	1,693
2020-12-04	1,663	1,708	1,655	1,705	2,174,900	1,705
2020-12-03	1,646	1,665	1,628	1,662	1,519,900	1,662
2020-12-02	1,628	1,654	1,610	1,641	1,832,900	1,641
2020-12-01	1,540	1,624	1,535	1,617	1,786,300	1,617
2020-11-30	1,643	1,646	1,548	1,551	2,611,500	1,551
2020-11-27	1,639	1,659	1,620	1,643	2,010,300	1,643
2020-11-26	1,603	1,649	1,590	1,638	1,916,200	1,638
2020-11-25	1,629	1,652	1,616	1,631	3,192,600	1,631
2020-11-24	1,573	1,604	1,565	1,577	2,423,500	1,577
2020-11-20	1,474	1,526	1,463	1,524	1,442,500	1,524
2020-11-19	1,498	1,516	1,481	1,509	1,772,200	1,509
2020-11-18	1,505	1,525	1,482	1,506	1,280,100	1,506
2020-11-17	1,540	1,558	1,502	1,505	2,789,500	1,505
2020-11-16	1,463	1,505	1,457	1,500	2,519,600	1,500
2020-11-13	1,409	1,422	1,384	1,416	1,670,900	1,416
2020-11-12	1,448	1,463	1,406	1,432	2,211,600	1,432
2020-11-11	1,502	1,531	1,442	1,478	2,759,700	1,478
2020-11-10	1,450	1,494	1,431	1,484	4,436,500	1,484
2020-11-09	1,350	1,360	1,326	1,347	937,500	1,347
2020-11-06	1,291	1,349	1,290	1,340	1,398,200	1,340
2020-11-05	1,303	1,308	1,272	1,302	1,436,900	1,302
2020-11-04	1,336	1,348	1,302	1,319	1,196,200	1,319
2020-11-02	1,270	1,308	1,266	1,301	1,560,700	1,301
2020-10-30	1,294	1,304	1,246	1,255	1,558,900	1,255
2020-10-29	1,227	1,301	1,222	1,295	1,994,400	1,295
2020-10-28	1,309	1,311	1,254	1,264	2,565,000	1,264
2020-10-27	1,363	1,364	1,332	1,339	1,548,200	1,339
2020-10-26	1,399	1,421	1,387	1,393	634,500	1,393
2020-10-23	1,420	1,435	1,389	1,403	1,077,800	1,403
2020-10-22	1,384	1,401	1,382	1,392	1,035,900	1,392
2020-10-21	1,366	1,424	1,364	1,414	1,933,600	1,414
2020-10-20	1,369	1,378	1,341	1,348	1,303,400	1,348
2020-10-19	1,340	1,391	1,336	1,389	1,554,000	1,389
2020-10-16	1,339	1,358	1,316	1,318	1,323,500	1,318
2020-10-15	1,348	1,366	1,332	1,338	1,335,800	1,338
2020-10-14	1,403	1,405	1,358	1,359	1,628,500	1,359
2020-10-13	1,431	1,440	1,412	1,417	663,600	1,417
2020-10-12	1,441	1,447	1,422	1,426	816,600	1,426
2020-10-09	1,456	1,461	1,424	1,446	1,101,500	1,446
2020-10-08	1,477	1,486	1,441	1,444	1,791,300	1,444
2020-10-07	1,450	1,474	1,423	1,467	2,012,200	1,467
2020-10-06	1,459	1,480	1,443	1,480	1,856,100	1,480
2020-10-05	1,423	1,443	1,409	1,434	2,058,000	1,434
2020-10-02	1,384	1,411	1,352	1,366	2,082,800	1,366
2020-09-30	1,435	1,447	1,395	1,395	1,834,800	1,395
2020-09-29	1,453	1,466	1,439	1,447	1,283,300	1,447
2020-09-28	1,425	1,438	1,397	1,438	1,426,600	1,438
2020-09-25	1,421	1,422	1,398	1,411	1,332,500	1,411
2020-09-24	1,450	1,451	1,395	1,400	2,456,700	1,400
2020-09-23	1,495	1,495	1,460	1,466	2,325,700	1,466
2020-09-18	1,541	1,555	1,522	1,527	1,519,000	1,527
2020-09-17	1,574	1,581	1,536	1,541	1,441,200	1,541
2020-09-16	1,602	1,602	1,563	1,567	1,312,800	1,567
2020-09-15	1,636	1,639	1,598	1,613	1,514,900	1,613
2020-09-14	1,601	1,649	1,598	1,641	2,209,900	1,641
2020-09-11	1,531	1,577	1,521	1,572	1,947,600	1,572
2020-09-10	1,540	1,564	1,531	1,550	1,464,400	1,550
2020-09-09	1,526	1,536	1,509	1,529	1,955,300	1,529
2020-09-08	1,576	1,592	1,563	1,568	1,581,800	1,568
2020-09-07	1,551	1,592	1,551	1,572	1,306,600	1,572
2020-09-04	1,548	1,572	1,541	1,565	1,484,200	1,565
2020-09-03	1,589	1,616	1,567	1,576	2,125,600	1,576
2020-09-02	1,576	1,576	1,534	1,543	1,521,000	1,543
2020-09-01	1,537	1,570	1,525	1,561	2,133,500	1,561
2020-08-31	1,595	1,621	1,571	1,575	1,757,700	1,575
2020-08-28	1,553	1,605	1,534	1,551	3,507,100	1,551
2020-08-27	1,556	1,565	1,536	1,547	1,288,000	1,547
2020-08-26	1,560	1,574	1,539	1,566	1,504,200	1,566
2020-08-25	1,547	1,593	1,547	1,582	2,852,900	1,582
2020-08-24	1,499	1,505	1,467	1,499	1,134,800	1,499
2020-08-21	1,490	1,510	1,472	1,492	1,361,800	1,492
2020-08-20	1,477	1,509	1,467	1,490	1,189,300	1,490
2020-08-19	1,466	1,498	1,443	1,495	2,090,500	1,495
2020-08-18	1,521	1,531	1,482	1,496	1,864,700	1,496
2020-08-17	1,520	1,561	1,507	1,554	1,284,500	1,554
2020-08-14	1,569	1,571	1,533	1,537	1,592,300	1,537
2020-08-13	1,600	1,636	1,564	1,590	3,268,800	1,590
2020-08-12	1,540	1,598	1,505	1,586	3,621,800	1,586
2020-08-11	1,495	1,518	1,486	1,497	3,087,700	1,497
2020-08-07	1,407	1,454	1,398	1,437	1,756,200	1,437
2020-08-06	1,460	1,465	1,420	1,429	1,552,800	1,429
2020-08-05	1,421	1,461	1,411	1,453	1,669,500	1,453
2020-08-04	1,394	1,457	1,385	1,457	1,931,600	1,457
2020-08-03	1,329	1,360	1,322	1,354	1,687,700	1,354
2020-07-31	1,360	1,360	1,305	1,308	2,521,600	1,308
2020-07-30	1,473	1,474	1,386	1,392	2,007,100	1,392
2020-07-29	1,499	1,505	1,450	1,456	1,982,000	1,456
2020-07-28	1,562	1,562	1,522	1,525	1,327,200	1,525
2020-07-27	1,562	1,565	1,528	1,565	1,811,300	1,565
2020-07-22	1,604	1,636	1,593	1,595	1,665,500	1,595
2020-07-21	1,622	1,637	1,603	1,609	1,989,500	1,609
2020-07-20	1,628	1,632	1,595	1,613	1,732,400	1,613
2020-07-17	1,652	1,660	1,602	1,607	2,205,500	1,607
2020-07-16	1,651	1,691	1,647	1,666	3,914,400	1,666
2020-07-15	1,610	1,644	1,591	1,625	3,161,000	1,625
2020-07-14	1,560	1,581	1,544	1,564	1,726,900	1,564
2020-07-13	1,529	1,583	1,526	1,573	3,391,200	1,573
2020-07-10	1,526	1,531	1,487	1,492	2,827,400	1,492
2020-07-09	1,564	1,573	1,543	1,543	1,832,200	1,543
2020-07-08	1,547	1,588	1,530	1,572	1,759,100	1,572
2020-07-07	1,593	1,607	1,552	1,571	2,409,000	1,571
2020-07-06	1,519	1,597	1,518	1,592	2,783,700	1,592
2020-07-03	1,555	1,581	1,510	1,522	1,926,300	1,522
2020-07-02	1,531	1,583	1,512	1,547	2,630,900	1,547
2020-07-01	1,563	1,572	1,528	1,544	2,478,000	1,544
2020-06-30	1,536	1,582	1,531	1,558	3,377,800	1,558
2020-06-29	1,500	1,504	1,462	1,480	3,111,400	1,480
2020-06-26	1,536	1,556	1,512	1,537	2,038,400	1,537
2020-06-25	1,546	1,546	1,499	1,510	3,556,100	1,510
2020-06-24	1,600	1,618	1,579	1,582	1,715,000	1,582
2020-06-23	1,625	1,640	1,585	1,598	2,428,200	1,598
2020-06-22	1,552	1,624	1,542	1,602	2,134,700	1,602
2020-06-19	1,660	1,663	1,586	1,588	3,594,600	1,588
2020-06-18	1,650	1,651	1,606	1,627	2,785,500	1,627
2020-06-17	1,661	1,685	1,631	1,673	3,583,000	1,673
2020-06-16	1,599	1,704	1,596	1,698	4,420,000	1,698
2020-06-15	1,610	1,636	1,535	1,535	4,005,400	1,535
2020-06-12	1,540	1,663	1,525	1,650	5,697,400	1,650
2020-06-11	1,735	1,763	1,670	1,671	5,036,700	1,671
2020-06-10	1,774	1,836	1,745	1,820	3,339,300	1,820
2020-06-09	1,844	1,880	1,808	1,831	3,217,000	1,831
2020-06-08	1,865	1,889	1,824	1,838	5,136,800	1,838
2020-06-05	1,703	1,781	1,693	1,777	5,222,400	1,777
2020-06-04	1,696	1,705	1,631	1,670	4,430,900	1,670
2020-06-03	1,657	1,692	1,621	1,643	3,580,700	1,643
2020-06-02	1,558	1,625	1,550	1,601	3,615,600	1,601
2020-06-01	1,560	1,572	1,496	1,518	3,855,400	1,518
2020-05-29	1,565	1,607	1,549	1,549	13,591,900	1,549
2020-05-28	1,660	1,730	1,608	1,635	5,575,700	1,635
2020-05-27	1,566	1,634	1,553	1,596	4,674,900	1,596
2020-05-26	1,500	1,595	1,495	1,583	5,943,800	1,583
2020-05-25	1,371	1,441	1,362	1,440	3,389,400	1,440
2020-05-22	1,370	1,395	1,338	1,340	2,380,400	1,340
2020-05-21	1,368	1,446	1,365	1,379	3,926,600	1,379
2020-05-20	1,308	1,360	1,305	1,348	3,211,400	1,348
2020-05-19	1,293	1,313	1,274	1,302	3,021,200	1,302
2020-05-18	1,240	1,243	1,216	1,231	2,178,300	1,231
2020-05-15	1,291	1,301	1,222	1,256	2,764,700	1,256
2020-05-14	1,275	1,299	1,255	1,257	2,079,300	1,257
2020-05-13	1,294	1,322	1,271	1,288	3,051,600	1,288
2020-05-12	1,351	1,369	1,329	1,335	2,810,000	1,335
2020-05-11	1,335	1,387	1,330	1,381	2,694,600	1,381
2020-05-08	1,264	1,304	1,247	1,302	2,855,400	1,302
2020-05-07	1,246	1,258	1,223	1,239	3,020,500	1,239
2020-05-01	1,318	1,318	1,280	1,292	2,972,800	1,292
2020-04-30	1,319	1,380	1,315	1,351	3,091,900	1,351
2020-04-28	1,293	1,295	1,242	1,268	2,079,700	1,268
2020-04-27	1,251	1,278	1,245	1,277	1,893,100	1,277
2020-04-24	1,240	1,246	1,213	1,221	1,742,700	1,221
2020-04-23	1,208	1,259	1,200	1,259	1,936,400	1,259
2020-04-22	1,225	1,229	1,186	1,194	2,582,100	1,194
2020-04-21	1,265	1,284	1,251	1,260	2,133,900	1,260
2020-04-20	1,302	1,313	1,272	1,293	3,102,200	1,293
2020-04-17	1,230	1,261	1,198	1,253	3,695,200	1,253
2020-04-16	1,167	1,180	1,153	1,170	1,951,400	1,170
2020-04-15	1,226	1,226	1,180	1,181	3,594,900	1,181
2020-04-14	1,199	1,245	1,174	1,235	2,041,000	1,235
2020-04-13	1,219	1,233	1,191	1,200	1,504,900	1,200
2020-04-10	1,250	1,259	1,202	1,238	1,806,000	1,238
2020-04-09	1,201	1,259	1,194	1,252	2,203,800	1,252
2020-04-08	1,190	1,207	1,136	1,196	2,468,500	1,196
2020-04-07	1,234	1,242	1,159	1,198	3,363,100	1,198
2020-04-06	1,091	1,177	1,051	1,165	3,248,100	1,165
2020-04-03	1,150	1,174	1,090	1,102	2,218,700	1,102
2020-04-02	1,142	1,165	1,123	1,143	2,322,700	1,143
2020-04-01	1,240	1,266	1,175	1,194	2,834,700	1,194
2020-03-31	1,290	1,320	1,246	1,262	2,625,600	1,262
2020-03-30	1,340	1,340	1,260	1,316	3,164,600	1,316
2020-03-27	1,497	1,506	1,378	1,429	2,343,100	1,429
2020-03-26	1,450	1,473	1,369	1,415	3,076,200	1,415
2020-03-25	1,465	1,562	1,407	1,523	5,135,600	1,523
2020-03-24	1,230	1,320	1,225	1,319	2,701,400	1,319
2020-03-23	1,150	1,191	1,121	1,189	2,603,100	1,189
2020-03-19	1,250	1,257	1,093	1,093	4,239,600	1,093
2020-03-18	1,300	1,319	1,248	1,248	4,816,100	1,248
2020-03-17	1,299	1,368	1,221	1,353	4,336,300	1,353
2020-03-16	1,449	1,450	1,318	1,326	3,833,200	1,326
2020-03-13	1,434	1,480	1,385	1,407	3,318,800	1,407
2020-03-12	1,644	1,673	1,533	1,555	3,610,300	1,555
2020-03-11	1,746	1,805	1,714	1,716	2,685,800	1,716
2020-03-10	1,704	1,760	1,630	1,724	3,605,500	1,724
2020-03-09	1,944	1,950	1,776	1,784	2,723,600	1,784
2020-03-06	2,124	2,124	2,033	2,048	1,357,700	2,048
2020-03-05	2,200	2,210	2,153	2,168	1,202,700	2,168
2020-03-04	2,180	2,212	2,164	2,181	1,201,800	2,181
2020-03-03	2,314	2,319	2,207	2,207	1,615,700	2,207
2020-03-02	2,202	2,339	2,202	2,278	1,492,400	2,278
2020-02-28	2,300	2,322	2,233	2,269	1,606,200	2,269
2020-02-27	2,440	2,449	2,336	2,362	1,803,300	2,362
2020-02-26	2,544	2,544	2,406	2,473	1,999,800	2,473
2020-02-25	2,545	2,607	2,521	2,565	1,359,100	2,565
2020-02-21	2,715	2,770	2,699	2,729	910,900	2,729
2020-02-20	2,712	2,740	2,705	2,737	614,800	2,737
2020-02-19	2,751	2,768	2,694	2,711	763,600	2,711
2020-02-18	2,774	2,779	2,720	2,729	722,900	2,729
2020-02-17	2,759	2,793	2,754	2,783	409,800	2,783
2020-02-14	2,765	2,805	2,737	2,802	772,700	2,802
2020-02-13	2,837	2,851	2,791	2,795	595,900	2,795
2020-02-12	2,860	2,860	2,782	2,835	1,215,900	2,835
2020-02-10	2,812	2,884	2,804	2,869	1,237,500	2,869
2020-02-07	2,778	2,880	2,778	2,870	2,408,200	2,870
2020-02-06	2,706	2,804	2,706	2,750	1,373,900	2,750
2020-02-05	2,651	2,665	2,621	2,647	630,000	2,647
2020-02-04	2,572	2,594	2,526	2,590	1,021,000	2,590
2020-02-03	2,522	2,591	2,516	2,582	1,025,200	2,582
2020-01-31	2,638	2,666	2,610	2,629	1,117,800	2,629
2020-01-30	2,718	2,731	2,595	2,617	2,055,100	2,617
2020-01-29	2,758	2,788	2,737	2,772	788,600	2,772
2020-01-28	2,749	2,782	2,711	2,726	1,244,000	2,726
2020-01-27	2,726	2,759	2,710	2,734	682,400	2,734
2020-01-24	2,811	2,813	2,778	2,789	580,800	2,789
2020-01-23	2,817	2,830	2,780	2,786	773,000	2,786
2020-01-22	2,833	2,863	2,822	2,848	697,000	2,848
2020-01-21	2,847	2,878	2,825	2,846	1,203,300	2,846
2020-01-20	2,772	2,847	2,763	2,835	868,300	2,835
2020-01-17	2,760	2,771	2,730	2,769	882,400	2,769
2020-01-16	2,784	2,793	2,718	2,732	1,439,900	2,732
2020-01-15	2,864	2,864	2,792	2,819	1,470,300	2,819
2020-01-14	2,825	2,890	2,811	2,890	2,261,500	2,890
2020-01-10	2,696	2,784	2,687	2,782	2,823,400	2,782
2020-01-09	2,660	2,687	2,631	2,646	1,086,200	2,646
2020-01-08	2,579	2,615	2,555	2,601	1,168,300	2,601
2020-01-07	2,587	2,629	2,569	2,629	897,600	2,629
2020-01-06	2,527	2,587	2,515	2,580	970,600	2,580

分割・併合履歴： [2017-09-27]1株→0.1株