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 |
---|---|---|---|---|---|
1985/12/28 | 159 | 159 | 157 | 157 | 519,000 |
1985/12/27 | 159 | 160 | 158 | 159 | 605,000 |
1985/12/26 | 160 | 160 | 159 | 160 | 1,010,000 |
1985/12/25 | 157 | 160 | 157 | 160 | 1,081,000 |
1985/12/24 | 157 | 159 | 156 | 157 | 1,310,000 |
1985/12/23 | 157 | 158 | 156 | 157 | 1,196,000 |
1985/12/21 | 159 | 159 | 158 | 158 | 1,098,000 |
1985/12/20 | 160 | 160 | 158 | 160 | 526,000 |
1985/12/19 | 160 | 165 | 159 | 160 | 3,628,000 |
1985/12/18 | 160 | 160 | 159 | 159 | 411,000 |
1985/12/17 | 160 | 163 | 158 | 158 | 2,821,000 |
1985/12/16 | 160 | 160 | 159 | 160 | 1,062,000 |
1985/12/13 | 160 | 162 | 159 | 160 | 514,000 |
1985/12/12 | 164 | 164 | 158 | 162 | 1,352,000 |
1985/12/11 | 157 | 165 | 156 | 165 | 901,000 |
1985/12/10 | 158 | 159 | 156 | 159 | 422,000 |
1985/12/09 | 157 | 159 | 155 | 158 | 1,271,000 |
1985/12/07 | 157 | 158 | 156 | 156 | 276,000 |
1985/12/06 | 160 | 160 | 157 | 159 | 570,000 |
1985/12/05 | 160 | 160 | 159 | 160 | 632,000 |
1985/12/04 | 160 | 161 | 160 | 161 | 1,360,000 |
1985/12/03 | 160 | 161 | 160 | 160 | 762,000 |
1985/12/02 | 160 | 162 | 160 | 161 | 2,465,000 |
1985/11/30 | 161 | 162 | 160 | 160 | 242,000 |
1985/11/29 | 160 | 162 | 160 | 161 | 613,000 |
1985/11/28 | 160 | 162 | 159 | 160 | 926,000 |
1985/11/27 | 163 | 164 | 160 | 160 | 715,000 |
1985/11/26 | 165 | 166 | 164 | 164 | 752,000 |
1985/11/25 | 165 | 169 | 164 | 165 | 626,000 |
1985/11/22 | 165 | 167 | 163 | 166 | 1,266,000 |
1985/11/21 | 166 | 167 | 163 | 165 | 2,174,000 |
1985/11/20 | 167 | 168 | 163 | 165 | 1,042,000 |
1985/11/19 | 168 | 168 | 166 | 168 | 479,000 |
1985/11/18 | 168 | 168 | 167 | 167 | 431,000 |
1985/11/16 | 165 | 169 | 165 | 168 | 363,000 |
1985/11/15 | 167 | 167 | 165 | 165 | 673,000 |
1985/11/14 | 170 | 171 | 166 | 166 | 1,308,000 |
1985/11/13 | 170 | 171 | 169 | 170 | 373,000 |
1985/11/12 | 170 | 173 | 169 | 171 | 563,000 |
1985/11/11 | 170 | 170 | 169 | 169 | 291,000 |
1985/11/08 | 168 | 170 | 168 | 170 | 632,000 |
1985/11/07 | 168 | 170 | 167 | 167 | 507,000 |
1985/11/06 | 168 | 170 | 167 | 168 | 1,288,000 |
1985/11/05 | 172 | 172 | 169 | 169 | 401,000 |
1985/11/02 | 172 | 172 | 170 | 172 | 742,000 |
1985/11/01 | 173 | 176 | 172 | 173 | 1,013,000 |
1985/10/31 | 171 | 177 | 170 | 175 | 1,931,000 |
1985/10/30 | 171 | 173 | 170 | 171 | 1,191,000 |
1985/10/29 | 170 | 174 | 168 | 168 | 1,591,000 |
1985/10/28 | 177 | 179 | 173 | 174 | 1,460,000 |
1985/10/26 | 171 | 174 | 168 | 173 | 1,481,000 |
1985/10/25 | 180 | 180 | 173 | 174 | 2,081,000 |
1985/10/24 | 181 | 181 | 175 | 180 | 1,870,000 |
1985/10/23 | 188 | 190 | 183 | 183 | 1,341,000 |
1985/10/22 | 192 | 193 | 188 | 189 | 1,472,000 |
1985/10/21 | 196 | 196 | 193 | 193 | 347,000 |
1985/10/19 | 191 | 195 | 191 | 195 | 609,000 |
1985/10/18 | 191 | 194 | 191 | 193 | 648,000 |
1985/10/17 | 188 | 194 | 187 | 194 | 1,213,000 |
1985/10/16 | 198 | 201 | 191 | 191 | 2,873,000 |
1985/10/15 | 201 | 203 | 200 | 200 | 2,070,000 |
1985/10/14 | 197 | 203 | 196 | 203 | 1,966,000 |
1985/10/11 | 200 | 200 | 197 | 197 | 866,000 |
1985/10/09 | 201 | 203 | 200 | 200 | 959,000 |
1985/10/08 | 200 | 203 | 199 | 202 | 684,000 |
1985/10/07 | 202 | 204 | 201 | 201 | 598,000 |
1985/10/05 | 209 | 209 | 201 | 201 | 718,000 |
1985/10/04 | 201 | 205 | 200 | 204 | 1,192,000 |
1985/10/03 | 204 | 209 | 202 | 205 | 1,387,000 |
1985/10/02 | 210 | 214 | 204 | 209 | 2,393,000 |
1985/10/01 | 220 | 220 | 210 | 210 | 6,741,000 |
1985/09/30 | 215 | 221 | 213 | 217 | 5,474,000 |
1985/09/28 | 212 | 215 | 210 | 215 | 1,811,000 |
1985/09/27 | 220 | 224 | 211 | 212 | 11,920,000 |
1985/09/26 | 214 | 222 | 210 | 218 | 25,464,000 |
1985/09/25 | 211 | 215 | 208 | 210 | 9,654,000 |
1985/09/24 | 210 | 215 | 207 | 213 | 13,608,000 |
1985/09/21 | 203 | 207 | 202 | 207 | 7,859,000 |
1985/09/20 | 200 | 203 | 199 | 203 | 2,714,000 |
1985/09/19 | 202 | 204 | 198 | 200 | 7,253,000 |
1985/09/18 | 200 | 204 | 197 | 201 | 11,831,000 |
1985/09/17 | 195 | 200 | 192 | 199 | 5,459,000 |
1985/09/13 | 189 | 193 | 188 | 190 | 1,126,000 |
1985/09/12 | 188 | 190 | 187 | 189 | 1,087,000 |
1985/09/11 | 191 | 191 | 188 | 190 | 1,328,000 |
1985/09/10 | 187 | 190 | 187 | 190 | 784,000 |
1985/09/09 | 189 | 190 | 187 | 188 | 699,000 |
1985/09/07 | 187 | 191 | 187 | 190 | 654,000 |
1985/09/06 | 188 | 190 | 188 | 188 | 625,000 |
1985/09/05 | 188 | 190 | 188 | 188 | 445,000 |
1985/09/04 | 189 | 190 | 186 | 189 | 1,413,000 |
1985/09/03 | 194 | 197 | 192 | 192 | 1,984,000 |
1985/09/02 | 195 | 200 | 194 | 194 | 3,030,000 |
1985/08/31 | 191 | 195 | 191 | 195 | 708,000 |
1985/08/30 | 197 | 197 | 195 | 195 | 1,519,000 |
1985/08/29 | 195 | 198 | 195 | 196 | 2,273,000 |
1985/08/28 | 200 | 201 | 195 | 195 | 7,320,000 |
1985/08/27 | 199 | 201 | 195 | 201 | 8,491,000 |
1985/08/26 | 200 | 206 | 198 | 203 | 33,635,000 |
1985/08/24 | 190 | 200 | 190 | 198 | 16,905,000 |
1985/08/23 | 193 | 194 | 190 | 191 | 6,828,000 |
1985/08/22 | 188 | 192 | 187 | 192 | 13,015,000 |
1985/08/21 | 191 | 191 | 185 | 190 | 7,364,000 |
1985/08/20 | 186 | 192 | 183 | 190 | 14,715,000 |
1985/08/19 | 180 | 187 | 180 | 186 | 5,241,000 |
1985/08/17 | 180 | 185 | 180 | 180 | 2,973,000 |
1985/08/16 | 174 | 181 | 170 | 180 | 2,427,000 |
1985/08/15 | 170 | 174 | 169 | 174 | 1,213,000 |
1985/08/14 | 168 | 170 | 167 | 168 | 1,551,000 |
1985/08/13 | 171 | 172 | 168 | 168 | 1,157,000 |
1985/08/12 | 171 | 174 | 171 | 173 | 803,000 |
1985/08/09 | 176 | 176 | 175 | 176 | 600,000 |
1985/08/08 | 177 | 178 | 176 | 176 | 746,000 |
1985/08/07 | 179 | 179 | 176 | 178 | 785,000 |
1985/08/06 | 181 | 182 | 179 | 180 | 1,566,000 |
1985/08/05 | 180 | 182 | 180 | 182 | 579,000 |
1985/08/03 | 184 | 184 | 180 | 180 | 936,000 |
1985/08/02 | 185 | 186 | 183 | 185 | 1,951,000 |
1985/08/01 | 183 | 188 | 183 | 187 | 8,400,000 |
1985/07/31 | 182 | 183 | 180 | 182 | 2,558,000 |
1985/07/30 | 186 | 188 | 181 | 182 | 5,145,000 |
1985/07/29 | 190 | 192 | 186 | 188 | 9,510,000 |
1985/07/27 | 185 | 188 | 183 | 186 | 14,189,000 |
1985/07/26 | 184 | 186 | 181 | 182 | 7,086,000 |
1985/07/25 | 180 | 186 | 177 | 183 | 26,138,000 |
1985/07/24 | 176 | 181 | 173 | 181 | 5,280,000 |
1985/07/23 | 179 | 180 | 175 | 175 | 1,774,000 |
1985/07/22 | 178 | 181 | 178 | 180 | 1,142,000 |
1985/07/20 | 180 | 180 | 177 | 180 | 2,363,000 |
1985/07/19 | 183 | 184 | 180 | 181 | 2,681,000 |
1985/07/18 | 185 | 186 | 181 | 183 | 12,642,000 |
1985/07/17 | 178 | 186 | 177 | 184 | 34,157,000 |
1985/07/16 | 180 | 181 | 174 | 178 | 13,218,000 |
1985/07/15 | 178 | 182 | 171 | 181 | 26,459,000 |
1985/07/12 | 163 | 168 | 160 | 168 | 1,174,000 |
1985/07/11 | 163 | 165 | 162 | 162 | 791,000 |
1985/07/10 | 165 | 166 | 162 | 163 | 722,000 |
1985/07/09 | 167 | 169 | 163 | 163 | 1,805,000 |
1985/07/08 | 165 | 167 | 163 | 167 | 1,815,000 |
1985/07/06 | 163 | 165 | 162 | 162 | 601,000 |
1985/07/05 | 161 | 166 | 161 | 164 | 805,000 |
1985/07/04 | 161 | 163 | 160 | 160 | 520,000 |
1985/07/03 | 160 | 162 | 160 | 161 | 291,000 |
1985/07/02 | 164 | 164 | 160 | 160 | 436,000 |
1985/07/01 | 167 | 168 | 161 | 161 | 1,830,000 |
1985/06/29 | 158 | 160 | 158 | 158 | 190,000 |
1985/06/28 | 160 | 161 | 158 | 158 | 356,000 |
1985/06/27 | 162 | 162 | 157 | 158 | 846,000 |
1985/06/26 | 164 | 164 | 162 | 162 | 653,000 |
1985/06/25 | 162 | 164 | 161 | 164 | 491,000 |
1985/06/24 | 165 | 166 | 160 | 164 | 443,000 |
1985/06/22 | 166 | 166 | 163 | 165 | 423,000 |
1985/06/21 | 166 | 167 | 164 | 165 | 873,000 |
1985/06/20 | 170 | 170 | 166 | 167 | 2,196,000 |
1985/06/19 | 170 | 172 | 168 | 168 | 6,666,000 |
1985/06/18 | 170 | 170 | 167 | 170 | 6,986,000 |
1985/06/17 | 164 | 170 | 163 | 167 | 4,752,000 |
1985/06/15 | 161 | 165 | 161 | 165 | 982,000 |
1985/06/14 | 168 | 169 | 166 | 166 | 4,000,000 |
1985/06/13 | 166 | 170 | 164 | 170 | 16,824,000 |
1985/06/12 | 160 | 166 | 159 | 165 | 9,634,000 |
1985/06/11 | 155 | 160 | 155 | 159 | 971,000 |
1985/06/10 | 161 | 161 | 155 | 156 | 1,089,000 |
1985/06/07 | 163 | 163 | 156 | 158 | 3,462,000 |
1985/06/06 | 153 | 162 | 153 | 160 | 2,882,000 |
1985/06/05 | 152 | 153 | 151 | 151 | 1,375,000 |
1985/06/04 | 151 | 153 | 151 | 152 | 1,176,000 |
1985/06/03 | 155 | 157 | 151 | 151 | 489,000 |
1985/06/01 | 156 | 157 | 155 | 155 | 328,000 |
1985/05/31 | 157 | 157 | 153 | 156 | 1,249,000 |
1985/05/30 | 158 | 159 | 156 | 157 | 516,000 |
1985/05/29 | 160 | 161 | 156 | 157 | 2,279,000 |
1985/05/28 | 160 | 161 | 158 | 160 | 3,245,000 |
1985/05/27 | 158 | 163 | 158 | 161 | 4,257,000 |
1985/05/25 | 159 | 161 | 158 | 158 | 394,000 |
1985/05/24 | 159 | 163 | 155 | 161 | 5,199,000 |
1985/05/23 | 164 | 165 | 156 | 157 | 6,504,000 |
1985/05/22 | 152 | 164 | 152 | 163 | 7,652,000 |
1985/05/21 | 156 | 157 | 150 | 150 | 931,000 |
1985/05/20 | 154 | 155 | 149 | 151 | 870,000 |
1985/05/18 | 148 | 152 | 148 | 152 | 979,000 |
1985/05/17 | 147 | 148 | 147 | 147 | 389,000 |
1985/05/16 | 148 | 148 | 147 | 148 | 341,000 |
1985/05/15 | 149 | 149 | 147 | 148 | 481,000 |
1985/05/14 | 151 | 151 | 148 | 148 | 399,000 |
1985/05/13 | 149 | 150 | 148 | 150 | 545,000 |
1985/05/10 | 149 | 150 | 147 | 148 | 1,264,000 |
1985/05/09 | 147 | 149 | 147 | 147 | 1,604,000 |
1985/05/08 | 148 | 149 | 147 | 147 | 884,000 |
1985/05/07 | 147 | 148 | 147 | 148 | 185,000 |
1985/05/04 | 147 | 149 | 147 | 147 | 246,000 |
1985/05/02 | 147 | 148 | 146 | 148 | 503,000 |
1985/05/01 | 147 | 149 | 147 | 148 | 365,000 |
1985/04/30 | 148 | 148 | 147 | 147 | 196,000 |
1985/04/27 | 148 | 149 | 147 | 149 | 357,000 |
1985/04/26 | 149 | 149 | 147 | 147 | 671,000 |
1985/04/25 | 148 | 149 | 147 | 149 | 330,000 |
1985/04/24 | 148 | 149 | 147 | 148 | 589,000 |
1985/04/23 | 147 | 148 | 147 | 148 | 562,000 |
1985/04/22 | 148 | 149 | 147 | 147 | 417,000 |
1985/04/20 | 147 | 148 | 147 | 147 | 436,000 |
1985/04/19 | 148 | 149 | 147 | 147 | 405,000 |
1985/04/18 | 150 | 152 | 148 | 148 | 1,014,000 |
1985/04/17 | 150 | 152 | 150 | 150 | 479,000 |
1985/04/16 | 154 | 155 | 151 | 151 | 730,000 |
1985/04/15 | 155 | 156 | 153 | 154 | 527,000 |
1985/04/12 | 153 | 154 | 152 | 154 | 1,155,000 |
1985/04/11 | 154 | 155 | 151 | 152 | 2,143,000 |
1985/04/10 | 153 | 154 | 151 | 153 | 462,000 |
1985/04/09 | 155 | 155 | 152 | 154 | 4,201,000 |
1985/04/08 | 151 | 155 | 150 | 154 | 540,000 |
1985/04/06 | 150 | 151 | 150 | 150 | 724,000 |
1985/04/05 | 148 | 150 | 147 | 150 | 914,000 |
1985/04/04 | 149 | 151 | 147 | 148 | 1,443,000 |
1985/04/03 | 150 | 151 | 148 | 150 | 1,402,000 |
1985/04/02 | 153 | 154 | 149 | 150 | 2,217,000 |
1985/04/01 | 161 | 161 | 156 | 156 | 4,743,000 |
1985/03/30 | 161 | 162 | 160 | 162 | 414,000 |
1985/03/29 | 157 | 163 | 157 | 162 | 2,228,000 |
1985/03/28 | 158 | 159 | 156 | 156 | 1,205,000 |
1985/03/27 | 160 | 161 | 155 | 157 | 2,480,000 |
1985/03/26 | 155 | 159 | 153 | 157 | 1,806,000 |
1985/03/25 | 154 | 154 | 151 | 153 | 1,432,000 |
1985/03/23 | 155 | 155 | 151 | 154 | 1,662,000 |
1985/03/22 | 159 | 159 | 157 | 157 | 2,494,000 |
1985/03/20 | 160 | 160 | 156 | 159 | 1,259,000 |
1985/03/19 | 156 | 158 | 154 | 156 | 1,299,000 |
1985/03/18 | 157 | 158 | 155 | 155 | 887,000 |
1985/03/16 | 158 | 159 | 157 | 157 | 601,000 |
1985/03/15 | 161 | 161 | 158 | 160 | 2,409,000 |
1985/03/14 | 162 | 163 | 159 | 162 | 5,883,000 |
1985/03/13 | 154 | 165 | 153 | 162 | 12,103,000 |
1985/03/12 | 153 | 156 | 153 | 154 | 1,712,000 |
1985/03/11 | 152 | 154 | 151 | 152 | 394,000 |
1985/03/08 | 155 | 155 | 150 | 152 | 597,000 |
1985/03/07 | 157 | 161 | 155 | 155 | 5,982,000 |
1985/03/06 | 151 | 157 | 150 | 157 | 2,739,000 |
1985/03/05 | 151 | 154 | 150 | 152 | 3,147,000 |
1985/03/04 | 151 | 153 | 149 | 151 | 913,000 |
1985/03/02 | 149 | 152 | 148 | 151 | 716,000 |
1985/03/01 | 144 | 150 | 143 | 147 | 766,000 |
1985/02/28 | 143 | 145 | 143 | 143 | 554,000 |
1985/02/27 | 145 | 145 | 143 | 143 | 802,000 |
1985/02/26 | 145 | 148 | 145 | 145 | 630,000 |
1985/02/25 | 144 | 145 | 144 | 145 | 389,000 |
1985/02/23 | 144 | 145 | 144 | 144 | 119,000 |
1985/02/22 | 143 | 144 | 143 | 144 | 334,000 |
1985/02/21 | 144 | 145 | 143 | 144 | 338,000 |
1985/02/20 | 144 | 145 | 143 | 145 | 416,000 |
1985/02/19 | 145 | 146 | 144 | 144 | 390,000 |
1985/02/18 | 144 | 145 | 143 | 145 | 522,000 |
1985/02/16 | 144 | 144 | 143 | 144 | 1,383,000 |
1985/02/15 | 146 | 146 | 144 | 144 | 608,000 |
1985/02/14 | 146 | 146 | 145 | 146 | 916,000 |
1985/02/13 | 146 | 147 | 145 | 145 | 434,000 |
1985/02/12 | 146 | 147 | 145 | 145 | 781,000 |
1985/02/08 | 148 | 149 | 145 | 147 | 520,000 |
1985/02/07 | 148 | 149 | 146 | 149 | 469,000 |
1985/02/06 | 146 | 148 | 145 | 145 | 729,000 |
1985/02/05 | 147 | 150 | 146 | 146 | 826,000 |
1985/02/04 | 146 | 147 | 145 | 146 | 374,000 |
1985/02/02 | 147 | 149 | 146 | 147 | 390,000 |
1985/02/01 | 145 | 149 | 145 | 148 | 1,050,000 |
1985/01/31 | 148 | 149 | 145 | 145 | 539,000 |
1985/01/30 | 145 | 148 | 145 | 148 | 559,000 |
1985/01/29 | 149 | 149 | 144 | 144 | 885,000 |
1985/01/28 | 147 | 149 | 147 | 149 | 373,000 |
1985/01/26 | 145 | 147 | 143 | 147 | 1,035,000 |
1985/01/25 | 145 | 147 | 140 | 143 | 4,548,000 |
1985/01/24 | 149 | 150 | 148 | 148 | 1,110,000 |
1985/01/23 | 149 | 150 | 148 | 150 | 450,000 |
1985/01/22 | 151 | 151 | 149 | 149 | 748,000 |
1985/01/21 | 150 | 152 | 149 | 150 | 294,000 |
1985/01/19 | 149 | 150 | 149 | 150 | 90,000 |
1985/01/18 | 149 | 150 | 149 | 149 | 275,000 |
1985/01/17 | 151 | 151 | 149 | 149 | 1,018,000 |
1985/01/16 | 152 | 152 | 150 | 151 | 663,000 |
1985/01/14 | 150 | 151 | 148 | 148 | 1,441,000 |
1985/01/11 | 149 | 150 | 148 | 150 | 923,000 |
1985/01/10 | 150 | 150 | 149 | 149 | 599,000 |
1985/01/09 | 151 | 152 | 147 | 148 | 1,589,000 |
1985/01/08 | 153 | 154 | 150 | 151 | 260,000 |
1985/01/07 | 153 | 154 | 150 | 152 | 381,000 |
1985/01/05 | 154 | 154 | 151 | 153 | 339,000 |
1985/01/04 | 151 | 155 | 151 | 154 | 435,000 |