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 |
---|---|---|---|---|---|
1983/12/28 | 171 | 172 | 170 | 171 | 919,000 |
1983/12/27 | 171 | 172 | 170 | 172 | 906,000 |
1983/12/26 | 169 | 171 | 166 | 169 | 1,700,000 |
1983/12/24 | 168 | 169 | 166 | 169 | 4,013,000 |
1983/12/23 | 170 | 171 | 167 | 170 | 5,468,000 |
1983/12/22 | 174 | 175 | 169 | 171 | 3,303,000 |
1983/12/21 | 175 | 178 | 173 | 176 | 24,384,000 |
1983/12/20 | 168 | 176 | 166 | 175 | 10,413,000 |
1983/12/19 | 166 | 169 | 161 | 169 | 1,354,000 |
1983/12/17 | 170 | 172 | 167 | 171 | 5,097,000 |
1983/12/16 | 158 | 166 | 158 | 166 | 2,757,000 |
1983/12/15 | 155 | 159 | 154 | 159 | 2,029,000 |
1983/12/14 | 157 | 158 | 154 | 155 | 920,000 |
1983/12/13 | 158 | 159 | 156 | 156 | 639,000 |
1983/12/12 | 157 | 158 | 157 | 158 | 289,000 |
1983/12/09 | 157 | 159 | 156 | 159 | 312,000 |
1983/12/08 | 156 | 159 | 155 | 155 | 320,000 |
1983/12/07 | 154 | 156 | 154 | 155 | 139,000 |
1983/12/06 | 156 | 159 | 153 | 159 | 1,470,000 |
1983/12/05 | 154 | 159 | 154 | 154 | 236,000 |
1983/12/03 | 153 | 155 | 153 | 153 | 187,000 |
1983/12/02 | 152 | 154 | 152 | 153 | 439,000 |
1983/12/01 | 152 | 153 | 152 | 152 | 352,000 |
1983/11/30 | 152 | 155 | 152 | 152 | 345,000 |
1983/11/29 | 155 | 156 | 151 | 151 | 576,000 |
1983/11/28 | 157 | 158 | 156 | 156 | 223,000 |
1983/11/26 | 157 | 159 | 157 | 157 | 151,000 |
1983/11/25 | 157 | 158 | 156 | 157 | 215,000 |
1983/11/24 | 157 | 158 | 156 | 156 | 229,000 |
1983/11/22 | 157 | 158 | 157 | 157 | 192,000 |
1983/11/21 | 156 | 157 | 156 | 156 | 216,000 |
1983/11/19 | 157 | 157 | 156 | 156 | 307,000 |
1983/11/18 | 157 | 158 | 156 | 158 | 252,000 |
1983/11/17 | 157 | 158 | 157 | 158 | 321,000 |
1983/11/16 | 158 | 158 | 157 | 157 | 270,000 |
1983/11/15 | 158 | 160 | 157 | 157 | 416,000 |
1983/11/14 | 158 | 160 | 158 | 159 | 241,000 |
1983/11/11 | 158 | 160 | 158 | 158 | 354,000 |
1983/11/10 | 160 | 160 | 158 | 158 | 1,017,000 |
1983/11/09 | 159 | 162 | 159 | 160 | 284,000 |
1983/11/08 | 163 | 163 | 159 | 159 | 412,000 |
1983/11/07 | 159 | 160 | 157 | 158 | 174,000 |
1983/11/05 | 160 | 160 | 157 | 160 | 207,000 |
1983/11/04 | 164 | 165 | 161 | 162 | 190,000 |
1983/11/02 | 164 | 166 | 161 | 165 | 1,644,000 |
1983/11/01 | 155 | 158 | 155 | 157 | 819,000 |
1983/10/31 | 156 | 157 | 154 | 155 | 865,000 |
1983/10/29 | 155 | 156 | 155 | 155 | 457,000 |
1983/10/28 | 157 | 157 | 155 | 156 | 421,000 |
1983/10/27 | 156 | 158 | 156 | 157 | 373,000 |
1983/10/26 | 156 | 157 | 156 | 156 | 317,000 |
1983/10/25 | 156 | 158 | 155 | 156 | 745,000 |
1983/10/24 | 159 | 159 | 157 | 158 | 524,000 |
1983/10/22 | 157 | 159 | 157 | 158 | 733,000 |
1983/10/21 | 158 | 159 | 157 | 158 | 505,000 |
1983/10/20 | 158 | 160 | 157 | 160 | 665,000 |
1983/10/19 | 159 | 160 | 157 | 157 | 423,000 |
1983/10/18 | 158 | 160 | 157 | 159 | 1,159,000 |
1983/10/17 | 162 | 162 | 157 | 158 | 329,000 |
1983/10/15 | 159 | 161 | 159 | 160 | 128,000 |
1983/10/14 | 162 | 162 | 156 | 156 | 395,000 |
1983/10/13 | 164 | 165 | 160 | 161 | 2,827,000 |
1983/10/12 | 162 | 165 | 162 | 163 | 289,000 |
1983/10/11 | 166 | 167 | 163 | 167 | 760,000 |
1983/10/07 | 167 | 169 | 166 | 167 | 902,000 |
1983/10/06 | 170 | 170 | 165 | 165 | 1,533,000 |
1983/10/05 | 165 | 170 | 164 | 169 | 378,000 |
1983/10/04 | 166 | 166 | 165 | 165 | 445,000 |
1983/10/03 | 165 | 170 | 165 | 165 | 656,000 |
1983/10/01 | 163 | 165 | 163 | 165 | 918,000 |
1983/09/30 | 166 | 167 | 163 | 165 | 997,000 |
1983/09/29 | 169 | 169 | 167 | 167 | 752,000 |
1983/09/28 | 170 | 174 | 169 | 170 | 890,000 |
1983/09/27 | 177 | 178 | 171 | 171 | 5,578,000 |
1983/09/26 | 170 | 177 | 170 | 177 | 2,082,000 |
1983/09/24 | 170 | 171 | 170 | 171 | 569,000 |
1983/09/22 | 174 | 174 | 169 | 169 | 607,000 |
1983/09/21 | 177 | 179 | 173 | 175 | 5,361,000 |
1983/09/20 | 166 | 176 | 165 | 175 | 9,449,000 |
1983/09/19 | 167 | 168 | 163 | 166 | 743,000 |
1983/09/17 | 165 | 167 | 165 | 167 | 488,000 |
1983/09/16 | 163 | 165 | 162 | 164 | 733,000 |
1983/09/14 | 164 | 168 | 163 | 163 | 2,306,000 |
1983/09/13 | 163 | 165 | 161 | 165 | 737,000 |
1983/09/12 | 162 | 163 | 161 | 163 | 315,000 |
1983/09/09 | 162 | 164 | 159 | 161 | 1,097,000 |
1983/09/08 | 167 | 168 | 160 | 161 | 2,689,000 |
1983/09/07 | 160 | 165 | 158 | 165 | 1,699,000 |
1983/09/06 | 159 | 162 | 157 | 157 | 390,000 |
1983/09/05 | 158 | 160 | 156 | 157 | 401,000 |
1983/09/03 | 160 | 160 | 158 | 159 | 350,000 |
1983/09/02 | 162 | 164 | 160 | 160 | 845,000 |
1983/09/01 | 162 | 163 | 160 | 162 | 656,000 |
1983/08/31 | 161 | 162 | 160 | 160 | 671,000 |
1983/08/30 | 160 | 163 | 160 | 163 | 726,000 |
1983/08/29 | 161 | 162 | 160 | 161 | 590,000 |
1983/08/27 | 161 | 162 | 160 | 162 | 639,000 |
1983/08/26 | 163 | 164 | 161 | 161 | 890,000 |
1983/08/25 | 161 | 165 | 161 | 163 | 1,820,000 |
1983/08/24 | 161 | 162 | 159 | 161 | 1,635,000 |
1983/08/23 | 161 | 162 | 159 | 161 | 978,000 |
1983/08/22 | 161 | 161 | 160 | 161 | 229,000 |
1983/08/20 | 162 | 163 | 161 | 161 | 484,000 |
1983/08/19 | 160 | 162 | 160 | 162 | 1,608,000 |
1983/08/18 | 160 | 161 | 158 | 159 | 490,000 |
1983/08/17 | 161 | 162 | 160 | 161 | 1,032,000 |
1983/08/16 | 160 | 161 | 159 | 160 | 1,589,000 |
1983/08/15 | 160 | 160 | 158 | 160 | 437,000 |
1983/08/12 | 161 | 162 | 158 | 158 | 1,666,000 |
1983/08/11 | 155 | 164 | 155 | 162 | 2,814,000 |
1983/08/10 | 154 | 155 | 154 | 155 | 417,000 |
1983/08/09 | 153 | 155 | 153 | 155 | 1,455,000 |
1983/08/08 | 151 | 155 | 151 | 152 | 183,000 |
1983/08/06 | 151 | 151 | 150 | 151 | 512,000 |
1983/08/05 | 152 | 152 | 151 | 151 | 649,000 |
1983/08/04 | 153 | 153 | 151 | 152 | 1,131,000 |
1983/08/03 | 155 | 155 | 152 | 153 | 2,587,000 |
1983/08/02 | 154 | 154 | 150 | 150 | 934,000 |
1983/08/01 | 157 | 158 | 152 | 152 | 2,156,000 |
1983/07/30 | 158 | 158 | 155 | 158 | 952,000 |
1983/07/29 | 158 | 159 | 156 | 156 | 470,000 |
1983/07/28 | 155 | 159 | 153 | 158 | 1,228,000 |
1983/07/27 | 148 | 155 | 148 | 155 | 1,126,000 |
1983/07/26 | 149 | 150 | 148 | 148 | 678,000 |
1983/07/25 | 150 | 151 | 148 | 149 | 730,000 |
1983/07/23 | 152 | 153 | 150 | 151 | 444,000 |
1983/07/22 | 153 | 154 | 150 | 152 | 745,000 |
1983/07/21 | 153 | 154 | 153 | 153 | 346,000 |
1983/07/20 | 151 | 153 | 151 | 152 | 494,000 |
1983/07/19 | 153 | 154 | 151 | 152 | 239,000 |
1983/07/18 | 153 | 155 | 153 | 153 | 348,000 |
1983/07/15 | 153 | 155 | 153 | 153 | 216,000 |
1983/07/14 | 157 | 159 | 153 | 153 | 1,001,000 |
1983/07/13 | 157 | 158 | 156 | 156 | 529,000 |
1983/07/12 | 156 | 159 | 156 | 157 | 327,000 |
1983/07/11 | 155 | 157 | 153 | 157 | 420,000 |
1983/07/09 | 158 | 159 | 156 | 156 | 228,000 |
1983/07/08 | 159 | 160 | 159 | 159 | 452,000 |
1983/07/07 | 159 | 162 | 159 | 160 | 1,106,000 |
1983/07/06 | 162 | 162 | 159 | 159 | 493,000 |
1983/07/05 | 163 | 165 | 162 | 162 | 525,000 |
1983/07/04 | 168 | 168 | 161 | 161 | 1,242,000 |
1983/07/02 | 165 | 170 | 163 | 166 | 1,557,000 |
1983/07/01 | 162 | 162 | 160 | 161 | 801,000 |
1983/06/30 | 165 | 165 | 163 | 163 | 659,000 |
1983/06/29 | 162 | 165 | 162 | 165 | 1,967,000 |
1983/06/28 | 160 | 165 | 160 | 162 | 1,720,000 |
1983/06/27 | 159 | 161 | 158 | 158 | 800,000 |
1983/06/25 | 160 | 160 | 156 | 159 | 1,176,000 |
1983/06/24 | 159 | 160 | 157 | 160 | 1,864,000 |
1983/06/23 | 156 | 158 | 155 | 155 | 157,000 |
1983/06/22 | 158 | 160 | 154 | 155 | 1,135,000 |
1983/06/21 | 151 | 154 | 150 | 154 | 5,947,000 |
1983/06/20 | 152 | 152 | 150 | 151 | 1,443,000 |
1983/06/17 | 150 | 152 | 150 | 152 | 2,467,000 |
1983/06/16 | 151 | 151 | 149 | 149 | 710,000 |
1983/06/15 | 152 | 152 | 151 | 152 | 343,000 |
1983/06/14 | 149 | 154 | 149 | 153 | 2,113,000 |
1983/06/13 | 150 | 150 | 146 | 147 | 1,040,000 |
1983/06/11 | 149 | 150 | 148 | 149 | 434,000 |
1983/06/10 | 150 | 151 | 149 | 149 | 1,512,000 |
1983/06/09 | 151 | 152 | 150 | 150 | 214,000 |
1983/06/08 | 150 | 152 | 149 | 151 | 380,000 |
1983/06/07 | 151 | 151 | 150 | 150 | 897,000 |
1983/06/06 | 152 | 152 | 151 | 151 | 401,000 |
1983/06/04 | 152 | 153 | 151 | 152 | 345,000 |
1983/06/03 | 151 | 153 | 151 | 152 | 497,000 |
1983/06/02 | 151 | 152 | 150 | 151 | 716,000 |
1983/06/01 | 155 | 156 | 151 | 151 | 1,026,000 |
1983/05/31 | 157 | 158 | 156 | 156 | 419,000 |
1983/05/30 | 158 | 160 | 158 | 158 | 327,000 |
1983/05/28 | 158 | 160 | 157 | 158 | 690,000 |
1983/05/27 | 158 | 159 | 158 | 158 | 1,034,000 |
1983/05/26 | 158 | 159 | 158 | 158 | 1,767,000 |
1983/05/25 | 159 | 160 | 158 | 158 | 3,056,000 |
1983/05/24 | 158 | 159 | 157 | 158 | 873,000 |
1983/05/23 | 158 | 159 | 157 | 157 | 355,000 |
1983/05/20 | 160 | 160 | 158 | 158 | 918,000 |
1983/05/19 | 161 | 163 | 160 | 160 | 840,000 |
1983/05/18 | 162 | 164 | 161 | 161 | 474,000 |
1983/05/17 | 165 | 165 | 161 | 163 | 1,732,000 |
1983/05/16 | 165 | 168 | 165 | 165 | 403,000 |
1983/05/14 | 169 | 170 | 167 | 167 | 437,000 |
1983/05/13 | 167 | 169 | 167 | 168 | 236,000 |
1983/05/12 | 168 | 169 | 167 | 167 | 513,000 |
1983/05/11 | 169 | 170 | 167 | 168 | 1,412,000 |
1983/05/10 | 170 | 170 | 168 | 169 | 663,000 |
1983/05/09 | 171 | 173 | 168 | 169 | 369,000 |
1983/05/07 | 170 | 170 | 168 | 168 | 299,000 |
1983/05/06 | 170 | 174 | 170 | 170 | 588,000 |
1983/05/04 | 168 | 170 | 168 | 170 | 1,278,000 |
1983/05/02 | 172 | 173 | 169 | 169 | 609,000 |
1983/04/30 | 171 | 173 | 171 | 172 | 499,000 |
1983/04/28 | 175 | 178 | 168 | 171 | 5,163,000 |
1983/04/27 | 174 | 175 | 172 | 172 | 689,000 |
1983/04/26 | 179 | 180 | 172 | 175 | 5,240,000 |
1983/04/25 | 177 | 183 | 175 | 177 | 15,497,000 |
1983/04/23 | 174 | 182 | 173 | 182 | 19,269,000 |
1983/04/22 | 165 | 171 | 165 | 169 | 2,713,000 |
1983/04/21 | 169 | 170 | 167 | 167 | 845,000 |
1983/04/20 | 168 | 171 | 168 | 168 | 1,657,000 |
1983/04/19 | 173 | 174 | 171 | 173 | 11,714,000 |
1983/04/18 | 166 | 171 | 165 | 170 | 4,379,000 |
1983/04/15 | 163 | 164 | 159 | 162 | 1,505,000 |
1983/04/14 | 160 | 164 | 159 | 164 | 2,043,000 |
1983/04/13 | 156 | 160 | 156 | 157 | 384,000 |
1983/04/12 | 157 | 159 | 157 | 157 | 365,000 |
1983/04/11 | 157 | 158 | 157 | 157 | 206,000 |
1983/04/09 | 156 | 158 | 156 | 158 | 298,000 |
1983/04/08 | 156 | 157 | 155 | 157 | 1,443,000 |
1983/04/07 | 158 | 159 | 156 | 156 | 477,000 |
1983/04/06 | 156 | 159 | 156 | 158 | 441,000 |
1983/04/05 | 158 | 160 | 157 | 157 | 1,809,000 |
1983/04/04 | 162 | 163 | 161 | 161 | 379,000 |
1983/04/02 | 162 | 163 | 161 | 163 | 533,000 |
1983/04/01 | 161 | 162 | 160 | 161 | 607,000 |
1983/03/31 | 161 | 163 | 159 | 161 | 595,000 |
1983/03/30 | 163 | 164 | 157 | 161 | 773,000 |
1983/03/29 | 165 | 167 | 164 | 164 | 1,432,000 |
1983/03/28 | 162 | 165 | 161 | 165 | 458,000 |
1983/03/26 | 162 | 165 | 160 | 163 | 905,000 |
1983/03/25 | 167 | 167 | 163 | 165 | 1,807,000 |
1983/03/24 | 166 | 169 | 165 | 169 | 3,134,000 |
1983/03/23 | 163 | 168 | 162 | 166 | 2,766,000 |
1983/03/22 | 161 | 162 | 159 | 162 | 819,000 |
1983/03/18 | 164 | 164 | 158 | 159 | 1,462,000 |
1983/03/17 | 157 | 160 | 155 | 159 | 835,000 |
1983/03/16 | 156 | 157 | 153 | 157 | 1,300,000 |
1983/03/15 | 157 | 160 | 156 | 157 | 1,223,000 |
1983/03/14 | 156 | 160 | 156 | 157 | 411,000 |
1983/03/12 | 158 | 158 | 155 | 157 | 484,000 |
1983/03/11 | 154 | 158 | 153 | 158 | 822,000 |
1983/03/10 | 153 | 156 | 151 | 154 | 2,963,000 |
1983/03/09 | 156 | 156 | 153 | 153 | 650,000 |
1983/03/08 | 158 | 160 | 157 | 157 | 282,000 |
1983/03/07 | 159 | 160 | 158 | 158 | 318,000 |
1983/03/05 | 153 | 157 | 153 | 157 | 479,000 |
1983/03/04 | 154 | 155 | 153 | 155 | 752,000 |
1983/03/03 | 155 | 155 | 153 | 154 | 615,000 |
1983/03/02 | 155 | 155 | 153 | 155 | 533,000 |
1983/03/01 | 155 | 155 | 153 | 154 | 1,711,000 |
1983/02/28 | 156 | 156 | 154 | 155 | 2,400,000 |
1983/02/26 | 157 | 157 | 155 | 156 | 286,000 |
1983/02/25 | 153 | 157 | 153 | 157 | 672,000 |
1983/02/24 | 152 | 154 | 150 | 153 | 811,000 |
1983/02/23 | 155 | 157 | 153 | 154 | 1,387,000 |
1983/02/22 | 157 | 159 | 155 | 155 | 558,000 |
1983/02/21 | 160 | 160 | 157 | 157 | 466,000 |
1983/02/18 | 162 | 163 | 159 | 160 | 943,000 |
1983/02/17 | 163 | 165 | 161 | 161 | 529,000 |
1983/02/16 | 163 | 165 | 162 | 163 | 768,000 |
1983/02/15 | 165 | 165 | 161 | 162 | 867,000 |
1983/02/14 | 162 | 165 | 162 | 164 | 244,000 |
1983/02/12 | 161 | 163 | 161 | 163 | 240,000 |
1983/02/10 | 162 | 163 | 161 | 161 | 616,000 |
1983/02/09 | 164 | 164 | 162 | 163 | 567,000 |
1983/02/08 | 165 | 166 | 163 | 163 | 583,000 |
1983/02/07 | 166 | 166 | 164 | 166 | 348,000 |
1983/02/05 | 166 | 167 | 165 | 165 | 316,000 |
1983/02/04 | 164 | 165 | 163 | 164 | 544,000 |
1983/02/03 | 165 | 167 | 163 | 163 | 1,520,000 |
1983/02/02 | 170 | 174 | 168 | 168 | 1,741,000 |
1983/02/01 | 166 | 168 | 163 | 165 | 646,000 |
1983/01/31 | 171 | 171 | 167 | 168 | 901,000 |
1983/01/29 | 169 | 171 | 167 | 171 | 2,828,000 |
1983/01/28 | 163 | 166 | 162 | 166 | 1,332,000 |
1983/01/27 | 167 | 167 | 160 | 162 | 1,035,000 |
1983/01/26 | 165 | 168 | 163 | 167 | 744,000 |
1983/01/25 | 160 | 163 | 159 | 163 | 714,000 |
1983/01/24 | 165 | 165 | 162 | 163 | 1,003,000 |
1983/01/22 | 169 | 170 | 167 | 167 | 2,374,000 |
1983/01/21 | 172 | 172 | 169 | 169 | 1,251,000 |
1983/01/20 | 169 | 170 | 167 | 167 | 575,000 |
1983/01/19 | 169 | 170 | 167 | 169 | 1,186,000 |
1983/01/18 | 174 | 174 | 169 | 171 | 2,107,000 |
1983/01/17 | 180 | 181 | 176 | 177 | 5,506,000 |
1983/01/14 | 172 | 181 | 170 | 180 | 12,115,000 |
1983/01/13 | 166 | 173 | 166 | 170 | 1,134,000 |
1983/01/12 | 171 | 171 | 165 | 165 | 1,618,000 |
1983/01/11 | 176 | 176 | 171 | 173 | 1,981,000 |
1983/01/10 | 173 | 175 | 171 | 173 | 2,020,000 |
1983/01/08 | 177 | 178 | 172 | 173 | 2,177,000 |
1983/01/07 | 182 | 185 | 176 | 176 | 17,227,000 |
1983/01/06 | 173 | 181 | 173 | 179 | 23,359,000 |
1983/01/05 | 173 | 175 | 170 | 173 | 1,804,000 |
1983/01/04 | 175 | 176 | 172 | 175 | 4,715,000 |