ＩＨＩ(7013)の株価時系列情報
ＩＨＩ(7013)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,106 | 5,257 | 5,041 | 5,162 | 4,381,900 |
| 2024/07/25 | 5,161 | 5,164 | 4,974 | 5,046 | 4,665,500 |
| 2024/07/24 | 5,510 | 5,572 | 5,401 | 5,401 | 2,947,700 |
| 2024/07/23 | 5,550 | 5,581 | 5,413 | 5,510 | 3,427,200 |
| 2024/07/22 | 5,722 | 5,722 | 5,457 | 5,475 | 3,666,300 |
| 2024/07/19 | 5,680 | 5,723 | 5,591 | 5,695 | 3,316,100 |
| 2024/07/18 | 5,940 | 6,008 | 5,679 | 5,679 | 6,357,000 |
| 2024/07/17 | 5,970 | 6,060 | 5,816 | 6,060 | 8,488,800 |
| 2024/07/16 | 5,743 | 5,900 | 5,728 | 5,873 | 5,900,800 |
| 2024/07/12 | 5,405 | 5,584 | 5,370 | 5,584 | 4,236,200 |
| 2024/07/11 | 5,480 | 5,530 | 5,390 | 5,505 | 4,419,100 |
| 2024/07/10 | 5,475 | 5,582 | 5,368 | 5,457 | 5,756,800 |
| 2024/07/09 | 5,520 | 5,642 | 5,490 | 5,515 | 4,794,900 |
| 2024/07/08 | 5,592 | 5,715 | 5,467 | 5,585 | 7,128,000 |
| 2024/07/05 | 5,700 | 5,881 | 5,571 | 5,616 | 12,062,700 |
| 2024/07/04 | 5,278 | 5,691 | 5,273 | 5,691 | 10,121,200 |
| 2024/07/03 | 5,120 | 5,375 | 5,110 | 5,360 | 8,635,300 |
| 2024/07/02 | 4,918 | 5,055 | 4,906 | 5,037 | 6,495,800 |
| 2024/07/01 | 4,850 | 4,946 | 4,791 | 4,946 | 6,009,000 |
| 2024/06/28 | 4,583 | 4,811 | 4,581 | 4,805 | 6,850,300 |
| 2024/06/27 | 4,361 | 4,548 | 4,351 | 4,537 | 3,790,200 |
| 2024/06/26 | 4,460 | 4,493 | 4,373 | 4,388 | 4,269,300 |
| 2024/06/25 | 4,142 | 4,477 | 4,136 | 4,477 | 8,042,000 |
| 2024/06/24 | 3,995 | 4,102 | 3,972 | 4,081 | 3,107,600 |
| 2024/06/21 | 3,875 | 4,060 | 3,849 | 4,020 | 5,894,600 |
| 2024/06/20 | 3,825 | 3,825 | 3,705 | 3,759 | 1,754,100 |
| 2024/06/19 | 3,780 | 3,891 | 3,760 | 3,843 | 1,582,000 |
| 2024/06/18 | 3,800 | 3,800 | 3,735 | 3,764 | 1,114,800 |
| 2024/06/17 | 3,800 | 3,828 | 3,735 | 3,758 | 1,128,900 |
| 2024/06/14 | 3,750 | 3,886 | 3,732 | 3,867 | 1,676,000 |
| 2024/06/13 | 3,846 | 3,870 | 3,770 | 3,770 | 1,061,900 |
| 2024/06/12 | 3,866 | 3,872 | 3,821 | 3,848 | 623,100 |
| 2024/06/11 | 3,883 | 3,897 | 3,856 | 3,858 | 993,900 |
| 2024/06/10 | 3,813 | 3,875 | 3,813 | 3,870 | 858,600 |
| 2024/06/07 | 3,826 | 3,830 | 3,774 | 3,793 | 1,086,400 |
| 2024/06/06 | 3,886 | 3,905 | 3,815 | 3,843 | 951,400 |
| 2024/06/05 | 3,908 | 3,918 | 3,825 | 3,864 | 1,369,400 |
| 2024/06/04 | 3,951 | 4,006 | 3,940 | 3,952 | 1,143,100 |
| 2024/06/03 | 4,040 | 4,054 | 3,982 | 3,995 | 1,322,300 |
| 2024/05/31 | 3,897 | 4,055 | 3,853 | 4,048 | 2,853,000 |
| 2024/05/30 | 3,800 | 3,840 | 3,763 | 3,829 | 1,518,000 |
| 2024/05/29 | 3,988 | 3,998 | 3,831 | 3,831 | 1,607,500 |
| 2024/05/28 | 3,970 | 3,987 | 3,936 | 3,972 | 1,232,800 |
| 2024/05/27 | 3,887 | 3,955 | 3,885 | 3,952 | 1,296,300 |
| 2024/05/24 | 3,875 | 3,911 | 3,853 | 3,874 | 1,404,800 |
| 2024/05/23 | 3,892 | 3,958 | 3,863 | 3,944 | 1,234,700 |
| 2024/05/22 | 4,005 | 4,006 | 3,903 | 3,903 | 1,294,800 |
| 2024/05/21 | 3,980 | 4,023 | 3,967 | 4,004 | 1,218,200 |
| 2024/05/20 | 4,000 | 4,032 | 3,952 | 3,986 | 1,311,900 |
| 2024/05/17 | 3,960 | 4,008 | 3,950 | 3,991 | 1,157,100 |
| 2024/05/16 | 4,104 | 4,108 | 3,961 | 3,989 | 1,963,100 |
| 2024/05/15 | 3,957 | 4,109 | 3,957 | 4,075 | 3,566,400 |
| 2024/05/14 | 3,842 | 3,936 | 3,823 | 3,931 | 1,855,200 |
| 2024/05/13 | 3,901 | 3,940 | 3,840 | 3,869 | 2,304,500 |
| 2024/05/10 | 4,080 | 4,130 | 3,935 | 3,966 | 4,001,000 |
| 2024/05/09 | 3,977 | 4,177 | 3,939 | 4,119 | 9,322,700 |
| 2024/05/08 | 3,848 | 3,869 | 3,793 | 3,807 | 1,835,500 |
| 2024/05/07 | 3,805 | 3,866 | 3,798 | 3,856 | 1,670,800 |
| 2024/05/02 | 3,759 | 3,814 | 3,752 | 3,793 | 1,886,100 |
| 2024/05/01 | 3,730 | 3,781 | 3,700 | 3,751 | 1,891,600 |
| 2024/04/30 | 3,620 | 3,804 | 3,599 | 3,787 | 3,805,500 |
| 2024/04/26 | 3,517 | 3,569 | 3,466 | 3,564 | 3,539,700 |
| 2024/04/25 | 3,583 | 3,643 | 3,539 | 3,539 | 4,985,000 |
| 2024/04/24 | 3,886 | 3,929 | 3,474 | 3,625 | 12,200,700 |
| 2024/04/23 | 3,890 | 3,899 | 3,807 | 3,844 | 1,133,600 |
| 2024/04/22 | 3,821 | 3,866 | 3,786 | 3,833 | 1,416,500 |
| 2024/04/19 | 3,725 | 3,821 | 3,688 | 3,772 | 3,005,300 |
| 2024/04/18 | 3,803 | 3,810 | 3,663 | 3,756 | 2,678,200 |
| 2024/04/17 | 3,918 | 3,936 | 3,807 | 3,837 | 1,849,600 |
| 2024/04/16 | 3,915 | 3,959 | 3,854 | 3,870 | 2,087,700 |
| 2024/04/15 | 3,800 | 3,925 | 3,800 | 3,925 | 1,637,100 |
| 2024/04/12 | 3,853 | 3,883 | 3,832 | 3,855 | 1,483,300 |
| 2024/04/11 | 3,751 | 3,873 | 3,745 | 3,854 | 2,688,100 |
| 2024/04/10 | 3,939 | 3,940 | 3,758 | 3,758 | 4,496,100 |
| 2024/04/09 | 3,963 | 3,978 | 3,921 | 3,974 | 1,334,900 |
| 2024/04/08 | 3,905 | 3,960 | 3,886 | 3,944 | 1,862,700 |
| 2024/04/05 | 3,783 | 3,884 | 3,745 | 3,876 | 2,533,800 |
| 2024/04/04 | 3,955 | 3,961 | 3,852 | 3,859 | 2,404,100 |
| 2024/04/03 | 3,920 | 3,955 | 3,878 | 3,910 | 2,310,600 |
| 2024/04/02 | 4,013 | 4,049 | 3,945 | 3,990 | 2,394,100 |
| 2024/04/01 | 4,138 | 4,156 | 4,002 | 4,023 | 3,015,000 |
| 2024/03/29 | 4,041 | 4,136 | 4,034 | 4,099 | 3,465,300 |
| 2024/03/28 | 3,984 | 4,129 | 3,975 | 4,033 | 4,563,900 |
| 2024/03/27 | 3,989 | 4,015 | 3,946 | 3,997 | 4,158,400 |
| 2024/03/26 | 3,800 | 4,000 | 3,800 | 3,989 | 7,036,100 |
| 2024/03/25 | 3,680 | 3,750 | 3,662 | 3,683 | 1,469,600 |
| 2024/03/22 | 3,731 | 3,732 | 3,661 | 3,671 | 1,518,300 |
| 2024/03/21 | 3,681 | 3,721 | 3,666 | 3,717 | 2,197,800 |
| 2024/03/19 | 3,610 | 3,630 | 3,573 | 3,630 | 1,652,200 |
| 2024/03/18 | 3,535 | 3,604 | 3,522 | 3,597 | 1,761,600 |
| 2024/03/15 | 3,450 | 3,550 | 3,447 | 3,496 | 1,568,200 |
| 2024/03/14 | 3,481 | 3,492 | 3,394 | 3,476 | 1,530,400 |
| 2024/03/13 | 3,560 | 3,584 | 3,412 | 3,459 | 3,158,700 |
| 2024/03/12 | 3,450 | 3,511 | 3,413 | 3,503 | 2,176,100 |
| 2024/03/11 | 3,545 | 3,581 | 3,465 | 3,507 | 2,690,900 |
| 2024/03/08 | 3,643 | 3,687 | 3,612 | 3,625 | 2,391,200 |
| 2024/03/07 | 3,601 | 3,744 | 3,571 | 3,629 | 5,284,600 |
| 2024/03/06 | 3,471 | 3,598 | 3,453 | 3,571 | 3,630,900 |
| 2024/03/05 | 3,383 | 3,514 | 3,372 | 3,513 | 4,490,200 |
| 2024/03/04 | 3,385 | 3,391 | 3,348 | 3,366 | 1,786,500 |
| 2024/03/01 | 3,313 | 3,399 | 3,304 | 3,376 | 2,900,500 |
| 2024/02/29 | 3,280 | 3,321 | 3,260 | 3,296 | 2,137,500 |
| 2024/02/28 | 3,329 | 3,361 | 3,306 | 3,325 | 3,671,200 |
| 2024/02/27 | 3,239 | 3,331 | 3,236 | 3,310 | 4,360,400 |
| 2024/02/26 | 3,166 | 3,245 | 3,155 | 3,226 | 4,203,800 |
| 2024/02/22 | 3,115 | 3,130 | 3,093 | 3,120 | 1,668,300 |
| 2024/02/21 | 3,142 | 3,170 | 3,085 | 3,097 | 2,141,200 |
| 2024/02/20 | 3,129 | 3,180 | 3,117 | 3,146 | 2,589,200 |
| 2024/02/19 | 3,148 | 3,170 | 3,106 | 3,138 | 2,610,000 |
| 2024/02/16 | 3,072 | 3,127 | 3,068 | 3,120 | 4,150,900 |
| 2024/02/15 | 3,045 | 3,082 | 2,991 | 3,039 | 2,758,200 |
| 2024/02/14 | 3,010 | 3,023 | 2,966 | 3,003 | 3,794,500 |
| 2024/02/13 | 2,920 | 3,060 | 2,905 | 3,035 | 10,417,000 |
| 2024/02/09 | 2,779 | 2,825 | 2,752 | 2,805 | 2,839,100 |
| 2024/02/08 | 2,770 | 2,805 | 2,764 | 2,774 | 2,274,700 |
| 2024/02/07 | 2,761 | 2,795 | 2,732 | 2,755 | 2,050,000 |
| 2024/02/06 | 2,774 | 2,777 | 2,734 | 2,759 | 2,771,200 |
| 2024/02/05 | 2,779 | 2,785 | 2,758 | 2,773 | 2,152,000 |
| 2024/02/02 | 2,781 | 2,784 | 2,752 | 2,760 | 1,406,900 |
| 2024/02/01 | 2,825 | 2,827 | 2,744 | 2,760 | 3,552,500 |
| 2024/01/31 | 2,835 | 2,849 | 2,813 | 2,845 | 1,108,900 |
| 2024/01/30 | 2,842 | 2,870 | 2,829 | 2,835 | 1,375,400 |
| 2024/01/29 | 2,817 | 2,849 | 2,795 | 2,835 | 1,433,100 |
| 2024/01/26 | 2,802 | 2,852 | 2,797 | 2,801 | 2,195,500 |
| 2024/01/25 | 2,782 | 2,811 | 2,759 | 2,803 | 1,923,200 |
| 2024/01/24 | 2,797 | 2,834 | 2,769 | 2,800 | 2,092,400 |
| 2024/01/23 | 2,814 | 2,816 | 2,755 | 2,762 | 1,740,700 |
| 2024/01/22 | 2,765 | 2,793 | 2,754 | 2,793 | 1,551,300 |
| 2024/01/19 | 2,772 | 2,791 | 2,742 | 2,756 | 1,773,300 |
| 2024/01/18 | 2,750 | 2,786 | 2,739 | 2,744 | 1,445,300 |
| 2024/01/17 | 2,787 | 2,825 | 2,750 | 2,750 | 2,394,000 |
| 2024/01/16 | 2,853 | 2,861 | 2,779 | 2,783 | 3,114,200 |
| 2024/01/15 | 2,785 | 2,858 | 2,763 | 2,835 | 2,209,200 |
| 2024/01/12 | 2,851 | 2,853 | 2,789 | 2,806 | 2,190,200 |
| 2024/01/11 | 2,828 | 2,866 | 2,817 | 2,823 | 2,145,100 |
| 2024/01/10 | 2,818 | 2,824 | 2,789 | 2,801 | 2,026,400 |
| 2024/01/09 | 2,831 | 2,834 | 2,801 | 2,817 | 2,213,000 |
| 2024/01/05 | 2,790 | 2,847 | 2,782 | 2,827 | 2,619,600 |
| 2024/01/04 | 2,750 | 2,784 | 2,729 | 2,775 | 1,731,400 |
| 2023/12/29 | 2,766 | 2,796 | 2,746 | 2,761 | 1,834,400 |
| 2023/12/28 | 2,724 | 2,772 | 2,716 | 2,765 | 1,981,400 |
| 2023/12/27 | 2,695 | 2,745 | 2,687 | 2,718 | 2,383,200 |
| 2023/12/26 | 2,688 | 2,721 | 2,651 | 2,675 | 2,064,400 |
| 2023/12/25 | 2,630 | 2,684 | 2,630 | 2,646 | 1,886,600 |
| 2023/12/22 | 2,601 | 2,633 | 2,598 | 2,611 | 1,120,800 |
| 2023/12/21 | 2,585 | 2,616 | 2,573 | 2,605 | 1,043,500 |
| 2023/12/20 | 2,620 | 2,648 | 2,604 | 2,617 | 2,078,200 |
| 2023/12/19 | 2,560 | 2,609 | 2,548 | 2,583 | 1,470,400 |
| 2023/12/18 | 2,550 | 2,581 | 2,536 | 2,575 | 1,797,400 |
| 2023/12/15 | 2,562 | 2,618 | 2,557 | 2,616 | 2,314,400 |
| 2023/12/14 | 2,592 | 2,597 | 2,480 | 2,541 | 3,611,200 |
| 2023/12/13 | 2,648 | 2,660 | 2,570 | 2,598 | 3,619,100 |
| 2023/12/12 | 2,720 | 2,730 | 2,668 | 2,669 | 1,487,200 |
| 2023/12/11 | 2,722 | 2,736 | 2,671 | 2,689 | 1,700,000 |
| 2023/12/08 | 2,706 | 2,712 | 2,648 | 2,670 | 3,504,500 |
| 2023/12/07 | 2,810 | 2,815 | 2,754 | 2,754 | 2,151,200 |
| 2023/12/06 | 2,785 | 2,837 | 2,778 | 2,824 | 1,619,300 |
| 2023/12/05 | 2,810 | 2,842 | 2,795 | 2,799 | 1,518,500 |
| 2023/12/04 | 2,837 | 2,843 | 2,809 | 2,819 | 1,520,900 |
| 2023/12/01 | 2,884 | 2,884 | 2,822 | 2,833 | 1,801,400 |
| 2023/11/30 | 2,859 | 2,879 | 2,817 | 2,856 | 2,647,100 |
| 2023/11/29 | 2,910 | 2,923 | 2,889 | 2,889 | 1,066,600 |
| 2023/11/28 | 2,930 | 2,955 | 2,911 | 2,912 | 1,289,800 |
| 2023/11/27 | 3,006 | 3,012 | 2,931 | 2,952 | 2,056,800 |
| 2023/11/24 | 2,930 | 3,005 | 2,909 | 3,000 | 2,817,000 |
| 2023/11/22 | 2,858 | 2,908 | 2,850 | 2,882 | 1,589,100 |
| 2023/11/21 | 2,866 | 2,876 | 2,842 | 2,865 | 1,244,000 |
| 2023/11/20 | 2,888 | 2,895 | 2,855 | 2,866 | 1,358,100 |
| 2023/11/17 | 2,858 | 2,888 | 2,847 | 2,886 | 1,170,300 |
| 2023/11/16 | 2,882 | 2,882 | 2,832 | 2,864 | 1,399,800 |
| 2023/11/15 | 2,895 | 2,918 | 2,829 | 2,870 | 1,913,700 |
| 2023/11/14 | 2,840 | 2,903 | 2,839 | 2,857 | 2,156,300 |
| 2023/11/13 | 2,839 | 2,845 | 2,801 | 2,820 | 1,371,500 |
| 2023/11/10 | 2,799 | 2,828 | 2,774 | 2,828 | 1,693,600 |
| 2023/11/09 | 2,778 | 2,813 | 2,745 | 2,810 | 3,050,100 |
| 2023/11/08 | 2,858 | 2,902 | 2,751 | 2,780 | 6,385,800 |
| 2023/11/07 | 3,000 | 3,023 | 2,975 | 2,995 | 1,667,300 |
| 2023/11/06 | 2,976 | 3,013 | 2,941 | 3,002 | 2,282,100 |
| 2023/11/02 | 2,951 | 2,971 | 2,912 | 2,932 | 1,917,600 |
| 2023/11/01 | 2,903 | 2,918 | 2,878 | 2,915 | 1,912,600 |
| 2023/10/31 | 2,860 | 2,866 | 2,811 | 2,864 | 1,653,700 |
| 2023/10/30 | 2,860 | 2,866 | 2,814 | 2,831 | 4,154,800 |
| 2023/10/27 | 2,845 | 2,877 | 2,820 | 2,876 | 2,370,500 |
| 2023/10/26 | 2,772 | 2,870 | 2,746 | 2,817 | 7,363,200 |
| 2023/10/25 | 2,845 | 2,904 | 2,841 | 2,872 | 3,677,500 |
| 2023/10/24 | 2,760 | 2,773 | 2,666 | 2,745 | 3,986,300 |
| 2023/10/23 | 2,796 | 2,801 | 2,764 | 2,768 | 2,258,100 |
| 2023/10/20 | 2,810 | 2,845 | 2,797 | 2,821 | 2,184,500 |
| 2023/10/19 | 2,875 | 2,880 | 2,821 | 2,832 | 2,989,500 |
| 2023/10/18 | 2,967 | 2,977 | 2,884 | 2,913 | 2,251,300 |
| 2023/10/17 | 3,000 | 3,007 | 2,945 | 2,956 | 1,531,200 |
| 2023/10/16 | 3,005 | 3,008 | 2,963 | 2,973 | 1,789,400 |
| 2023/10/13 | 3,023 | 3,044 | 3,011 | 3,021 | 1,432,800 |
| 2023/10/12 | 3,069 | 3,079 | 3,026 | 3,044 | 2,503,900 |
| 2023/10/11 | 3,069 | 3,097 | 3,046 | 3,071 | 1,493,700 |
| 2023/10/10 | 3,012 | 3,058 | 3,008 | 3,046 | 2,370,100 |
| 2023/10/06 | 2,960 | 2,976 | 2,921 | 2,929 | 2,040,600 |
| 2023/10/05 | 2,940 | 2,986 | 2,923 | 2,955 | 2,070,500 |
| 2023/10/04 | 2,958 | 2,964 | 2,883 | 2,898 | 3,965,900 |
| 2023/10/03 | 3,110 | 3,111 | 3,000 | 3,010 | 3,895,900 |