7013 (株)IHI の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,300	2,326	2,280	2,316	750,400	2,316
2021-12-29	2,291	2,313	2,285	2,311	837,300	2,311
2021-12-28	2,315	2,335	2,268	2,281	847,900	2,281
2021-12-27	2,295	2,308	2,275	2,287	625,300	2,287
2021-12-24	2,327	2,349	2,290	2,303	1,086,200	2,303
2021-12-23	2,230	2,297	2,221	2,283	1,423,800	2,283
2021-12-22	2,250	2,262	2,220	2,226	958,900	2,226
2021-12-21	2,214	2,224	2,190	2,208	744,200	2,208
2021-12-20	2,207	2,214	2,163	2,171	1,139,400	2,171
2021-12-17	2,264	2,285	2,232	2,245	864,300	2,245
2021-12-16	2,288	2,293	2,255	2,266	801,400	2,266
2021-12-15	2,182	2,267	2,174	2,245	1,186,600	2,245
2021-12-14	2,212	2,221	2,180	2,215	1,677,400	2,215
2021-12-13	2,307	2,310	2,237	2,255	989,300	2,255
2021-12-10	2,305	2,319	2,268	2,276	886,500	2,276
2021-12-09	2,336	2,353	2,294	2,308	1,111,000	2,308
2021-12-08	2,328	2,355	2,311	2,338	1,197,000	2,338
2021-12-07	2,304	2,352	2,269	2,337	2,402,300	2,337
2021-12-06	2,252	2,290	2,233	2,254	1,092,700	2,254
2021-12-03	2,197	2,269	2,193	2,269	2,444,600	2,269
2021-12-02	2,151	2,176	2,120	2,140	1,953,100	2,140
2021-12-01	2,153	2,199	2,140	2,188	1,604,900	2,188
2021-11-30	2,254	2,274	2,140	2,141	2,239,100	2,141
2021-11-29	2,250	2,272	2,212	2,227	2,830,600	2,227
2021-11-26	2,455	2,455	2,305	2,322	3,037,500	2,322
2021-11-25	2,475	2,481	2,422	2,462	1,786,000	2,462
2021-11-24	2,490	2,532	2,474	2,497	1,311,600	2,497
2021-11-22	2,500	2,512	2,465	2,501	1,395,900	2,501
2021-11-19	2,601	2,630	2,552	2,563	1,170,200	2,563
2021-11-18	2,580	2,608	2,560	2,602	737,700	2,602
2021-11-17	2,638	2,649	2,585	2,608	1,029,700	2,608
2021-11-16	2,654	2,701	2,647	2,665	697,500	2,665
2021-11-15	2,674	2,730	2,654	2,655	811,500	2,655
2021-11-12	2,639	2,688	2,621	2,671	1,362,400	2,671
2021-11-11	2,600	2,649	2,515	2,645	2,691,400	2,645
2021-11-10	2,675	2,687	2,556	2,563	4,127,500	2,563
2021-11-09	2,861	2,875	2,741	2,744	1,801,000	2,744
2021-11-08	2,800	2,897	2,790	2,851	3,453,700	2,851
2021-11-05	2,722	2,729	2,685	2,712	930,000	2,712
2021-11-04	2,726	2,748	2,703	2,741	1,442,700	2,741
2021-11-02	2,732	2,740	2,670	2,676	1,050,600	2,676
2021-11-01	2,743	2,792	2,723	2,735	1,743,300	2,735
2021-10-29	2,676	2,700	2,643	2,654	1,296,000	2,654
2021-10-28	2,678	2,704	2,651	2,672	2,265,100	2,672
2021-10-27	2,727	2,727	2,684	2,721	855,500	2,721
2021-10-26	2,751	2,761	2,710	2,730	833,900	2,730
2021-10-25	2,675	2,770	2,674	2,736	1,224,000	2,736
2021-10-22	2,661	2,702	2,645	2,697	756,200	2,697
2021-10-21	2,721	2,744	2,687	2,688	807,200	2,688
2021-10-20	2,766	2,782	2,706	2,713	1,075,100	2,713
2021-10-19	2,796	2,823	2,752	2,757	1,005,200	2,757
2021-10-18	2,756	2,813	2,754	2,773	1,454,200	2,773
2021-10-15	2,785	2,797	2,717	2,740	1,685,100	2,740
2021-10-14	2,793	2,798	2,714	2,769	1,764,100	2,769
2021-10-13	2,801	2,862	2,747	2,835	1,326,500	2,835
2021-10-12	2,830	2,837	2,788	2,801	1,212,600	2,801
2021-10-11	2,753	2,809	2,742	2,799	1,274,100	2,799
2021-10-08	2,700	2,768	2,692	2,715	1,261,800	2,715
2021-10-07	2,706	2,718	2,655	2,670	1,675,200	2,670
2021-10-06	2,762	2,824	2,672	2,731	2,100,600	2,731
2021-10-05	2,830	2,838	2,762	2,790	1,925,400	2,790
2021-10-04	2,869	2,919	2,832	2,844	2,407,200	2,844
2021-10-01	2,831	2,876	2,710	2,790	3,723,300	2,790
2021-09-30	2,839	2,897	2,810	2,871	2,497,200	2,871
2021-09-29	2,705	2,863	2,698	2,843	4,609,300	2,843
2021-09-28	2,696	2,755	2,668	2,740	2,409,900	2,740
2021-09-27	2,634	2,682	2,630	2,668	1,266,600	2,668
2021-09-24	2,628	2,641	2,595	2,606	1,312,900	2,606
2021-09-22	2,544	2,558	2,515	2,537	1,026,600	2,537
2021-09-21	2,508	2,579	2,507	2,569	1,132,000	2,569
2021-09-17	2,621	2,633	2,581	2,591	1,700,500	2,591
2021-09-16	2,725	2,732	2,620	2,638	1,290,500	2,638
2021-09-15	2,677	2,714	2,671	2,697	1,077,100	2,697
2021-09-14	2,650	2,725	2,648	2,723	1,632,900	2,723
2021-09-13	2,665	2,672	2,622	2,649	742,600	2,649
2021-09-10	2,622	2,665	2,618	2,654	1,290,100	2,654
2021-09-09	2,624	2,642	2,585	2,604	1,003,300	2,604
2021-09-08	2,635	2,677	2,607	2,653	1,027,300	2,653
2021-09-07	2,659	2,681	2,620	2,643	1,855,300	2,643
2021-09-06	2,629	2,633	2,585	2,609	1,582,900	2,609
2021-09-03	2,494	2,598	2,482	2,582	2,313,500	2,582
2021-09-02	2,471	2,496	2,437	2,452	1,031,600	2,452
2021-09-01	2,450	2,505	2,438	2,495	931,200	2,495
2021-08-31	2,449	2,461	2,422	2,446	1,022,100	2,446
2021-08-30	2,446	2,482	2,446	2,479	780,600	2,479
2021-08-27	2,416	2,429	2,401	2,424	651,500	2,424
2021-08-26	2,500	2,500	2,435	2,449	683,700	2,449
2021-08-25	2,475	2,517	2,466	2,481	1,087,800	2,481
2021-08-24	2,407	2,448	2,404	2,439	1,037,300	2,439
2021-08-23	2,355	2,389	2,352	2,373	1,157,800	2,373
2021-08-20	2,450	2,497	2,369	2,376	1,654,800	2,376
2021-08-19	2,466	2,516	2,451	2,451	1,338,400	2,451
2021-08-18	2,530	2,548	2,480	2,516	932,200	2,516
2021-08-17	2,581	2,602	2,537	2,539	929,400	2,539
2021-08-16	2,589	2,597	2,545	2,574	1,283,000	2,574
2021-08-13	2,693	2,693	2,618	2,631	1,285,100	2,631
2021-08-12	2,628	2,712	2,625	2,701	2,150,200	2,701
2021-08-11	2,637	2,643	2,491	2,597	3,392,900	2,597
2021-08-10	2,526	2,587	2,502	2,509	1,500,700	2,509
2021-08-06	2,497	2,522	2,470	2,519	1,431,100	2,519
2021-08-05	2,449	2,485	2,437	2,461	1,036,500	2,461
2021-08-04	2,482	2,498	2,451	2,460	901,300	2,460
2021-08-03	2,514	2,514	2,473	2,482	1,133,400	2,482
2021-08-02	2,509	2,548	2,490	2,543	1,078,600	2,543
2021-07-30	2,564	2,575	2,502	2,516	1,033,800	2,516
2021-07-29	2,549	2,579	2,533	2,542	1,100,100	2,542
2021-07-28	2,490	2,539	2,486	2,520	988,500	2,520
2021-07-27	2,547	2,562	2,526	2,539	924,500	2,539
2021-07-26	2,478	2,507	2,463	2,498	1,117,500	2,498
2021-07-21	2,483	2,483	2,436	2,442	1,124,200	2,442
2021-07-20	2,436	2,470	2,421	2,433	1,110,000	2,433
2021-07-19	2,500	2,521	2,474	2,485	1,251,100	2,485
2021-07-16	2,530	2,571	2,508	2,550	1,128,100	2,550
2021-07-15	2,556	2,556	2,506	2,533	1,173,600	2,533
2021-07-14	2,578	2,612	2,555	2,581	1,277,900	2,581
2021-07-13	2,588	2,634	2,585	2,618	1,282,100	2,618
2021-07-12	2,586	2,592	2,546	2,551	1,196,100	2,551
2021-07-09	2,480	2,544	2,457	2,538	1,475,900	2,538
2021-07-08	2,573	2,575	2,523	2,525	1,110,400	2,525
2021-07-07	2,547	2,575	2,528	2,563	1,044,700	2,563
2021-07-06	2,627	2,658	2,604	2,624	788,500	2,624
2021-07-05	2,655	2,656	2,602	2,615	1,118,200	2,615
2021-07-02	2,634	2,670	2,630	2,670	824,900	2,670
2021-07-01	2,645	2,652	2,606	2,629	898,900	2,629
2021-06-30	2,639	2,655	2,606	2,636	1,108,400	2,636
2021-06-29	2,615	2,624	2,580	2,606	1,925,600	2,606
2021-06-28	2,712	2,736	2,666	2,687	1,324,100	2,687
2021-06-25	2,691	2,740	2,684	2,712	1,199,100	2,712
2021-06-24	2,662	2,694	2,648	2,654	745,000	2,654
2021-06-23	2,681	2,691	2,638	2,664	1,208,000	2,664
2021-06-22	2,689	2,699	2,641	2,681	1,472,800	2,681
2021-06-21	2,571	2,617	2,550	2,589	2,051,300	2,589
2021-06-18	2,660	2,684	2,638	2,659	1,599,300	2,659
2021-06-17	2,676	2,758	2,666	2,739	1,802,100	2,739
2021-06-16	2,751	2,774	2,722	2,734	1,567,700	2,734
2021-06-15	2,799	2,816	2,738	2,751	1,766,200	2,751
2021-06-14	2,813	2,869	2,797	2,820	1,149,800	2,820
2021-06-11	2,834	2,842	2,798	2,811	1,317,700	2,811
2021-06-10	2,824	2,863	2,786	2,845	1,568,400	2,845
2021-06-09	2,903	2,912	2,822	2,824	2,084,100	2,824
2021-06-08	2,896	2,910	2,857	2,899	2,122,500	2,899
2021-06-07	3,005	3,005	2,877	2,922	2,760,300	2,922
2021-06-04	2,962	3,050	2,941	3,025	2,391,500	3,025
2021-06-03	2,900	2,987	2,900	2,967	2,857,300	2,967
2021-06-02	2,817	2,870	2,807	2,850	1,971,600	2,850
2021-06-01	2,778	2,828	2,743	2,817	2,842,700	2,817
2021-05-31	2,702	2,709	2,640	2,662	2,039,400	2,662
2021-05-28	2,672	2,724	2,667	2,724	2,894,100	2,724
2021-05-27	2,607	2,631	2,574	2,574	2,073,900	2,574
2021-05-26	2,564	2,619	2,560	2,604	2,485,300	2,604
2021-05-25	2,484	2,508	2,469	2,500	1,134,200	2,500
2021-05-24	2,486	2,519	2,463	2,471	1,209,500	2,471
2021-05-21	2,450	2,485	2,441	2,461	997,200	2,461
2021-05-20	2,451	2,490	2,434	2,454	1,283,800	2,454
2021-05-19	2,440	2,500	2,422	2,468	1,645,100	2,468
2021-05-18	2,428	2,528	2,407	2,490	3,578,000	2,490
2021-05-17	2,307	2,366	2,254	2,365	2,289,200	2,365
2021-05-14	2,290	2,431	2,274	2,328	6,309,900	2,328
2021-05-13	2,179	2,201	2,132	2,140	1,616,600	2,140
2021-05-12	2,270	2,277	2,161	2,195	1,763,200	2,195
2021-05-11	2,310	2,353	2,250	2,270	1,532,200	2,270
2021-05-10	2,275	2,359	2,274	2,320	1,942,300	2,320
2021-05-07	2,221	2,255	2,216	2,251	1,006,500	2,251
2021-05-06	2,230	2,262	2,207	2,214	1,473,800	2,214
2021-04-30	2,201	2,225	2,181	2,196	1,093,400	2,196
2021-04-28	2,251	2,281	2,192	2,214	1,880,000	2,214
2021-04-27	2,143	2,274	2,127	2,246	3,579,200	2,246
2021-04-26	2,087	2,127	2,082	2,122	1,125,500	2,122
2021-04-23	2,030	2,073	2,015	2,059	1,017,800	2,059
2021-04-22	2,072	2,076	2,031	2,049	1,165,900	2,049
2021-04-21	2,059	2,070	2,004	2,038	1,719,700	2,038
2021-04-20	2,180	2,181	2,115	2,132	1,914,700	2,132
2021-04-19	2,206	2,225	2,178	2,208	1,076,700	2,208
2021-04-16	2,212	2,213	2,172	2,190	931,800	2,190
2021-04-15	2,200	2,246	2,199	2,218	995,300	2,218
2021-04-14	2,190	2,206	2,147	2,186	1,221,400	2,186
2021-04-13	2,214	2,254	2,203	2,214	839,400	2,214
2021-04-12	2,220	2,251	2,200	2,213	912,600	2,213
2021-04-09	2,191	2,239	2,178	2,207	1,094,100	2,207
2021-04-08	2,196	2,199	2,158	2,197	824,100	2,197
2021-04-07	2,156	2,206	2,154	2,205	827,300	2,205
2021-04-06	2,209	2,213	2,145	2,172	872,200	2,172
2021-04-05	2,173	2,206	2,139	2,200	878,900	2,200
2021-04-02	2,191	2,213	2,156	2,177	934,900	2,177
2021-04-01	2,260	2,273	2,162	2,171	1,550,400	2,171
2021-03-31	2,266	2,285	2,233	2,245	988,500	2,245
2021-03-30	2,245	2,287	2,236	2,287	1,103,000	2,287
2021-03-29	2,315	2,328	2,193	2,230	1,631,500	2,230
2021-03-26	2,248	2,289	2,245	2,273	1,796,700	2,273
2021-03-25	2,159	2,211	2,153	2,162	1,624,600	2,162
2021-03-24	2,193	2,200	2,114	2,148	2,273,600	2,148
2021-03-23	2,360	2,385	2,254	2,254	2,323,300	2,254
2021-03-22	2,357	2,357	2,298	2,347	2,082,000	2,347
2021-03-19	2,297	2,364	2,292	2,364	2,246,000	2,364
2021-03-18	2,340	2,348	2,270	2,300	1,895,400	2,300
2021-03-17	2,240	2,318	2,206	2,315	2,206,000	2,315
2021-03-16	2,280	2,298	2,237	2,270	1,658,700	2,270
2021-03-15	2,254	2,338	2,254	2,280	2,483,200	2,280
2021-03-12	2,148	2,229	2,127	2,220	4,011,700	2,220
2021-03-11	2,126	2,156	2,102	2,107	1,695,900	2,107
2021-03-10	2,088	2,106	2,034	2,091	2,318,100	2,091
2021-03-09	2,133	2,143	2,084	2,129	1,723,400	2,129
2021-03-08	2,141	2,147	2,072	2,086	1,923,000	2,086
2021-03-05	2,070	2,118	2,009	2,109	2,192,300	2,109
2021-03-04	2,145	2,185	2,033	2,061	3,181,200	2,061
2021-03-03	2,037	2,140	2,019	2,137	3,872,100	2,137
2021-03-02	2,039	2,097	1,981	2,015	2,285,700	2,015
2021-03-01	1,986	2,010	1,964	2,010	1,281,200	2,010
2021-02-26	1,979	2,012	1,941	1,958	2,274,900	1,958
2021-02-25	2,050	2,056	1,990	2,027	2,175,100	2,027
2021-02-24	1,929	2,022	1,925	1,986	3,337,900	1,986
2021-02-22	1,953	1,956	1,893	1,899	1,875,800	1,899
2021-02-19	1,943	1,957	1,891	1,909	2,288,600	1,909
2021-02-18	2,066	2,066	1,958	1,977	2,203,300	1,977
2021-02-17	2,004	2,079	2,002	2,071	1,651,300	2,071
2021-02-16	1,965	2,018	1,946	2,001	1,647,400	2,001
2021-02-15	1,969	1,988	1,930	1,946	951,800	1,946
2021-02-12	1,982	1,986	1,905	1,930	1,878,400	1,930
2021-02-10	1,951	1,991	1,923	1,975	2,790,000	1,975
2021-02-09	2,114	2,125	2,063	2,073	1,714,900	2,073
2021-02-08	2,065	2,108	2,065	2,098	1,937,800	2,098
2021-02-05	2,028	2,080	2,024	2,058	2,586,300	2,058
2021-02-04	2,000	2,027	1,983	1,996	1,242,900	1,996
2021-02-03	1,958	2,024	1,958	2,018	2,266,600	2,018
2021-02-02	1,901	1,947	1,875	1,941	1,354,500	1,941
2021-02-01	1,822	1,929	1,820	1,895	1,620,100	1,895
2021-01-29	1,874	1,879	1,812	1,825	2,176,500	1,825
2021-01-28	1,845	1,918	1,832	1,897	2,319,700	1,897
2021-01-27	1,948	1,973	1,915	1,917	1,223,900	1,917
2021-01-26	1,990	1,990	1,903	1,924	1,987,200	1,924
2021-01-25	1,984	2,002	1,966	1,999	979,500	1,999
2021-01-22	1,975	1,993	1,961	1,977	960,900	1,977
2021-01-21	2,047	2,053	1,987	1,994	1,487,800	1,994
2021-01-20	1,978	2,027	1,964	2,021	1,862,700	2,021
2021-01-19	1,938	1,993	1,925	1,962	1,159,800	1,962
2021-01-18	1,932	1,953	1,909	1,941	1,712,200	1,941
2021-01-15	2,017	2,024	1,948	1,972	1,978,900	1,972
2021-01-14	2,054	2,061	1,968	1,977	2,642,600	1,977
2021-01-13	2,062	2,072	2,028	2,045	1,644,400	2,045
2021-01-12	2,100	2,110	2,034	2,062	2,312,300	2,062
2021-01-08	2,175	2,188	2,066	2,081	2,903,200	2,081
2021-01-07	2,081	2,172	2,070	2,152	4,106,200	2,152
2021-01-06	1,959	2,034	1,950	2,023	2,417,800	2,023
2021-01-05	1,961	1,983	1,926	1,944	2,254,100	1,944
2021-01-04	2,064	2,070	1,974	2,001	1,828,900	2,001

分割・併合履歴： [2017-09-27]1株→0.1株