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 |
|---|---|---|---|---|---|
| 1990/12/28 | 670 | 675 | 662 | 670 | 997,000 |
| 1990/12/27 | 665 | 676 | 663 | 670 | 2,854,000 |
| 1990/12/26 | 676 | 676 | 655 | 670 | 1,509,000 |
| 1990/12/25 | 680 | 681 | 666 | 666 | 1,094,000 |
| 1990/12/21 | 680 | 692 | 680 | 685 | 2,882,000 |
| 1990/12/20 | 696 | 705 | 691 | 700 | 2,035,000 |
| 1990/12/19 | 733 | 739 | 716 | 716 | 3,223,000 |
| 1990/12/18 | 712 | 718 | 701 | 713 | 2,839,000 |
| 1990/12/17 | 715 | 727 | 712 | 716 | 2,344,000 |
| 1990/12/14 | 735 | 747 | 732 | 735 | 6,054,000 |
| 1990/12/13 | 739 | 750 | 732 | 745 | 9,032,000 |
| 1990/12/12 | 725 | 735 | 720 | 729 | 4,608,000 |
| 1990/12/11 | 691 | 729 | 691 | 717 | 4,044,000 |
| 1990/12/10 | 710 | 715 | 681 | 710 | 3,950,000 |
| 1990/12/07 | 671 | 690 | 663 | 690 | 5,063,000 |
| 1990/12/06 | 630 | 637 | 621 | 631 | 2,492,000 |
| 1990/12/05 | 610 | 612 | 591 | 610 | 2,883,000 |
| 1990/12/04 | 600 | 605 | 592 | 592 | 2,223,000 |
| 1990/12/03 | 635 | 639 | 616 | 616 | 2,968,000 |
| 1990/11/30 | 592 | 620 | 590 | 615 | 1,776,000 |
| 1990/11/29 | 600 | 618 | 595 | 610 | 3,485,000 |
| 1990/11/28 | 646 | 650 | 610 | 618 | 2,327,000 |
| 1990/11/27 | 649 | 659 | 637 | 656 | 1,355,000 |
| 1990/11/26 | 665 | 673 | 650 | 659 | 1,261,000 |
| 1990/11/22 | 635 | 665 | 628 | 655 | 2,915,000 |
| 1990/11/21 | 638 | 642 | 620 | 621 | 3,137,000 |
| 1990/11/20 | 669 | 677 | 648 | 648 | 1,418,000 |
| 1990/11/19 | 679 | 690 | 672 | 679 | 1,370,000 |
| 1990/11/16 | 671 | 675 | 656 | 660 | 2,750,000 |
| 1990/11/15 | 700 | 710 | 676 | 676 | 1,631,000 |
| 1990/11/14 | 728 | 728 | 690 | 695 | 1,664,000 |
| 1990/11/13 | 738 | 747 | 722 | 729 | 3,863,000 |
| 1990/11/09 | 686 | 718 | 680 | 718 | 3,800,000 |
| 1990/11/08 | 700 | 705 | 685 | 700 | 3,317,000 |
| 1990/11/07 | 711 | 728 | 710 | 719 | 2,616,000 |
| 1990/11/06 | 760 | 769 | 728 | 731 | 6,318,000 |
| 1990/11/05 | 779 | 779 | 755 | 755 | 2,688,000 |
| 1990/11/02 | 735 | 759 | 730 | 755 | 2,754,000 |
| 1990/11/01 | 750 | 754 | 731 | 739 | 4,823,000 |
| 1990/10/31 | 770 | 775 | 754 | 754 | 2,341,000 |
| 1990/10/30 | 778 | 783 | 753 | 780 | 2,517,000 |
| 1990/10/29 | 785 | 789 | 775 | 788 | 3,594,000 |
| 1990/10/26 | 784 | 792 | 770 | 775 | 5,068,000 |
| 1990/10/25 | 798 | 810 | 795 | 800 | 14,289,000 |
| 1990/10/24 | 750 | 788 | 742 | 788 | 5,617,000 |
| 1990/10/23 | 790 | 793 | 760 | 763 | 8,450,000 |
| 1990/10/22 | 780 | 806 | 777 | 785 | 9,202,000 |
| 1990/10/19 | 800 | 808 | 774 | 783 | 20,284,000 |
| 1990/10/18 | 749 | 805 | 748 | 786 | 26,695,000 |
| 1990/10/17 | 700 | 747 | 695 | 739 | 18,385,000 |
| 1990/10/16 | 680 | 707 | 670 | 702 | 10,429,000 |
| 1990/10/15 | 665 | 665 | 651 | 660 | 2,662,000 |
| 1990/10/12 | 630 | 650 | 615 | 645 | 3,938,000 |
| 1990/10/11 | 655 | 659 | 637 | 640 | 5,614,000 |
| 1990/10/09 | 688 | 694 | 668 | 685 | 11,359,000 |
| 1990/10/08 | 645 | 683 | 644 | 678 | 14,210,000 |
| 1990/10/05 | 635 | 650 | 600 | 635 | 9,056,000 |
| 1990/10/04 | 610 | 626 | 600 | 615 | 3,756,000 |
| 1990/10/03 | 610 | 659 | 600 | 610 | 17,099,000 |
| 1990/10/02 | 570 | 600 | 566 | 600 | 3,959,000 |
| 1990/10/01 | 500 | 528 | 470 | 500 | 3,343,000 |
| 1990/09/28 | 541 | 550 | 489 | 510 | 3,677,000 |
| 1990/09/27 | 575 | 585 | 540 | 550 | 4,159,000 |
| 1990/09/26 | 660 | 660 | 570 | 575 | 1,983,000 |
| 1990/09/25 | 664 | 664 | 639 | 640 | 1,128,000 |
| 1990/09/21 | 651 | 670 | 636 | 670 | 2,886,000 |
| 1990/09/20 | 674 | 679 | 650 | 655 | 2,890,000 |
| 1990/09/19 | 679 | 695 | 672 | 682 | 1,834,000 |
| 1990/09/18 | 698 | 699 | 670 | 680 | 1,385,000 |
| 1990/09/17 | 708 | 715 | 695 | 699 | 1,229,000 |
| 1990/09/14 | 711 | 720 | 703 | 703 | 2,234,000 |
| 1990/09/13 | 730 | 734 | 715 | 721 | 2,356,000 |
| 1990/09/12 | 709 | 735 | 705 | 720 | 2,250,000 |
| 1990/09/11 | 723 | 725 | 701 | 709 | 1,432,000 |
| 1990/09/10 | 705 | 730 | 705 | 724 | 1,692,000 |
| 1990/09/07 | 690 | 708 | 675 | 690 | 2,002,000 |
| 1990/09/06 | 718 | 718 | 685 | 690 | 1,820,000 |
| 1990/09/05 | 720 | 729 | 688 | 708 | 1,998,000 |
| 1990/09/04 | 746 | 746 | 712 | 740 | 1,257,000 |
| 1990/09/03 | 760 | 778 | 745 | 746 | 843,000 |
| 1990/08/31 | 760 | 760 | 749 | 750 | 1,519,000 |
| 1990/08/30 | 740 | 760 | 731 | 760 | 1,743,000 |
| 1990/08/29 | 764 | 764 | 730 | 730 | 1,966,000 |
| 1990/08/28 | 778 | 780 | 760 | 760 | 2,618,000 |
| 1990/08/27 | 740 | 750 | 725 | 740 | 1,960,000 |
| 1990/08/24 | 710 | 770 | 690 | 710 | 4,074,000 |
| 1990/08/23 | 762 | 779 | 710 | 720 | 2,782,000 |
| 1990/08/22 | 800 | 809 | 775 | 782 | 2,967,000 |
| 1990/08/21 | 825 | 833 | 810 | 810 | 1,545,000 |
| 1990/08/20 | 817 | 835 | 815 | 820 | 1,398,000 |
| 1990/08/17 | 820 | 842 | 811 | 823 | 1,146,000 |
| 1990/08/16 | 867 | 869 | 850 | 850 | 1,092,000 |
| 1990/08/15 | 850 | 870 | 845 | 867 | 3,109,000 |
| 1990/08/14 | 822 | 859 | 805 | 830 | 2,517,000 |
| 1990/08/13 | 822 | 834 | 806 | 812 | 1,764,000 |
| 1990/08/10 | 857 | 871 | 840 | 841 | 1,712,000 |
| 1990/08/09 | 890 | 890 | 856 | 856 | 1,478,000 |
| 1990/08/08 | 864 | 900 | 850 | 900 | 2,364,000 |
| 1990/08/07 | 800 | 850 | 800 | 845 | 3,890,000 |
| 1990/08/06 | 850 | 860 | 838 | 841 | 2,822,000 |
| 1990/08/03 | 910 | 918 | 880 | 880 | 4,118,000 |
| 1990/08/02 | 950 | 953 | 928 | 940 | 2,273,000 |
| 1990/08/01 | 954 | 967 | 941 | 954 | 1,796,000 |
| 1990/07/31 | 940 | 964 | 936 | 950 | 2,793,000 |
| 1990/07/30 | 950 | 950 | 930 | 930 | 1,771,000 |
| 1990/07/27 | 965 | 970 | 940 | 945 | 3,974,000 |
| 1990/07/26 | 1,000 | 1,010 | 961 | 975 | 1,641,000 |
| 1990/07/25 | 1,010 | 1,020 | 1,000 | 1,000 | 602,000 |
| 1990/07/24 | 1,010 | 1,010 | 1,000 | 1,000 | 857,000 |
| 1990/07/23 | 1,020 | 1,030 | 1,010 | 1,010 | 801,000 |
| 1990/07/20 | 1,010 | 1,040 | 1,010 | 1,040 | 1,202,000 |
| 1990/07/19 | 1,050 | 1,050 | 1,020 | 1,030 | 1,551,000 |
| 1990/07/18 | 1,070 | 1,070 | 1,030 | 1,040 | 3,399,000 |
| 1990/07/17 | 1,040 | 1,040 | 1,020 | 1,030 | 2,322,000 |
| 1990/07/16 | 1,010 | 1,030 | 1,000 | 1,020 | 3,267,000 |
| 1990/07/13 | 1,010 | 1,020 | 991 | 991 | 3,195,000 |
| 1990/07/12 | 1,010 | 1,020 | 990 | 990 | 3,283,000 |
| 1990/07/11 | 1,000 | 1,020 | 1,000 | 1,010 | 2,703,000 |
| 1990/07/10 | 1,010 | 1,020 | 1,000 | 1,000 | 1,816,000 |
| 1990/07/09 | 1,020 | 1,030 | 1,010 | 1,030 | 1,942,000 |
| 1990/07/06 | 1,030 | 1,040 | 1,020 | 1,020 | 945,000 |
| 1990/07/05 | 1,040 | 1,050 | 1,030 | 1,040 | 2,623,000 |
| 1990/07/04 | 1,030 | 1,060 | 1,020 | 1,040 | 2,219,000 |
| 1990/07/03 | 1,060 | 1,060 | 1,020 | 1,020 | 1,483,000 |
| 1990/07/02 | 1,050 | 1,050 | 1,030 | 1,050 | 1,363,000 |
| 1990/06/29 | 1,060 | 1,060 | 1,020 | 1,030 | 2,902,000 |
| 1990/06/28 | 1,070 | 1,070 | 1,040 | 1,050 | 1,193,000 |
| 1990/06/27 | 1,060 | 1,070 | 1,050 | 1,060 | 2,268,000 |
| 1990/06/26 | 1,030 | 1,040 | 1,020 | 1,020 | 2,263,000 |
| 1990/06/25 | 1,010 | 1,030 | 1,000 | 1,020 | 1,591,000 |
| 1990/06/22 | 1,030 | 1,040 | 1,020 | 1,040 | 2,754,000 |
| 1990/06/21 | 1,060 | 1,060 | 1,030 | 1,050 | 4,811,000 |
| 1990/06/20 | 1,080 | 1,090 | 1,060 | 1,070 | 2,041,000 |
| 1990/06/19 | 1,090 | 1,100 | 1,080 | 1,080 | 3,561,000 |
| 1990/06/18 | 1,120 | 1,120 | 1,100 | 1,110 | 2,717,000 |
| 1990/06/15 | 1,120 | 1,140 | 1,100 | 1,110 | 2,237,000 |
| 1990/06/14 | 1,130 | 1,140 | 1,120 | 1,120 | 4,698,000 |
| 1990/06/13 | 1,120 | 1,130 | 1,100 | 1,120 | 2,842,000 |
| 1990/06/12 | 1,120 | 1,140 | 1,100 | 1,100 | 6,727,000 |
| 1990/06/11 | 1,150 | 1,150 | 1,120 | 1,140 | 3,719,000 |
| 1990/06/08 | 1,180 | 1,190 | 1,150 | 1,150 | 6,701,000 |
| 1990/06/07 | 1,200 | 1,210 | 1,180 | 1,190 | 7,559,000 |
| 1990/06/06 | 1,180 | 1,210 | 1,180 | 1,200 | 6,457,000 |
| 1990/06/05 | 1,230 | 1,240 | 1,180 | 1,190 | 10,963,000 |
| 1990/06/04 | 1,200 | 1,240 | 1,180 | 1,230 | 9,367,000 |
| 1990/06/01 | 1,190 | 1,200 | 1,170 | 1,180 | 2,143,000 |
| 1990/05/31 | 1,180 | 1,220 | 1,180 | 1,200 | 4,574,000 |
| 1990/05/30 | 1,170 | 1,220 | 1,160 | 1,190 | 5,244,000 |
| 1990/05/29 | 1,210 | 1,220 | 1,160 | 1,170 | 5,253,000 |
| 1990/05/28 | 1,240 | 1,250 | 1,210 | 1,210 | 8,088,000 |
| 1990/05/25 | 1,230 | 1,240 | 1,210 | 1,220 | 19,697,000 |
| 1990/05/24 | 1,160 | 1,220 | 1,160 | 1,210 | 19,768,000 |
| 1990/05/23 | 1,130 | 1,140 | 1,110 | 1,140 | 5,033,000 |
| 1990/05/22 | 1,080 | 1,110 | 1,070 | 1,090 | 5,436,000 |
| 1990/05/21 | 1,090 | 1,100 | 1,070 | 1,070 | 2,528,000 |
| 1990/05/18 | 1,110 | 1,110 | 1,090 | 1,090 | 2,078,000 |
| 1990/05/17 | 1,090 | 1,120 | 1,090 | 1,100 | 2,592,000 |
| 1990/05/16 | 1,110 | 1,130 | 1,090 | 1,090 | 3,811,000 |
| 1990/05/15 | 1,090 | 1,130 | 1,080 | 1,100 | 12,782,000 |
| 1990/05/14 | 1,050 | 1,090 | 1,040 | 1,070 | 7,290,000 |
| 1990/05/11 | 1,030 | 1,040 | 1,020 | 1,030 | 1,914,000 |
| 1990/05/10 | 1,040 | 1,050 | 1,020 | 1,020 | 4,575,000 |
| 1990/05/09 | 1,020 | 1,040 | 1,010 | 1,030 | 4,691,000 |
| 1990/05/08 | 1,030 | 1,030 | 1,010 | 1,010 | 3,067,000 |
| 1990/05/07 | 1,030 | 1,030 | 1,010 | 1,030 | 2,253,000 |
| 1990/05/02 | 980 | 1,010 | 980 | 1,010 | 1,574,000 |
| 1990/05/01 | 990 | 994 | 980 | 981 | 927,000 |
| 1990/04/27 | 999 | 999 | 983 | 990 | 2,036,000 |
| 1990/04/26 | 1,010 | 1,020 | 995 | 996 | 2,295,000 |
| 1990/04/25 | 1,010 | 1,030 | 995 | 1,010 | 5,384,000 |
| 1990/04/24 | 980 | 1,030 | 980 | 1,010 | 4,228,000 |
| 1990/04/23 | 1,000 | 1,010 | 980 | 1,000 | 1,493,000 |
| 1990/04/20 | 1,020 | 1,030 | 990 | 990 | 5,928,000 |
| 1990/04/19 | 1,010 | 1,030 | 988 | 1,010 | 14,368,000 |
| 1990/04/18 | 950 | 975 | 950 | 975 | 2,362,000 |
| 1990/04/17 | 940 | 980 | 940 | 953 | 3,057,000 |
| 1990/04/16 | 942 | 948 | 930 | 945 | 1,469,000 |
| 1990/04/13 | 963 | 979 | 950 | 960 | 962,000 |
| 1990/04/12 | 981 | 990 | 950 | 961 | 1,719,000 |
| 1990/04/11 | 1,010 | 1,020 | 970 | 980 | 2,597,000 |
| 1990/04/10 | 1,000 | 1,010 | 990 | 995 | 3,397,000 |
| 1990/04/09 | 1,010 | 1,030 | 995 | 1,020 | 10,313,000 |
| 1990/04/06 | 925 | 978 | 920 | 974 | 8,296,000 |
| 1990/04/05 | 850 | 900 | 812 | 895 | 4,674,000 |
| 1990/04/04 | 895 | 904 | 840 | 851 | 9,293,000 |
| 1990/04/03 | 920 | 920 | 860 | 875 | 4,243,000 |
| 1990/04/02 | 931 | 940 | 891 | 891 | 5,120,000 |
| 1990/03/30 | 1,030 | 1,050 | 991 | 991 | 3,726,000 |
| 1990/03/29 | 1,060 | 1,090 | 1,050 | 1,050 | 2,531,000 |
| 1990/03/28 | 1,110 | 1,120 | 1,070 | 1,070 | 2,700,000 |
| 1990/03/27 | 1,100 | 1,140 | 1,060 | 1,110 | 3,956,000 |
| 1990/03/26 | 1,050 | 1,100 | 1,020 | 1,100 | 4,116,000 |
| 1990/03/23 | 1,030 | 1,060 | 1,000 | 1,050 | 3,142,000 |
| 1990/03/22 | 1,020 | 1,040 | 991 | 1,040 | 4,544,000 |
| 1990/03/20 | 1,100 | 1,110 | 1,030 | 1,100 | 4,650,000 |
| 1990/03/19 | 1,160 | 1,170 | 1,090 | 1,100 | 5,658,000 |
| 1990/03/16 | 1,150 | 1,180 | 1,150 | 1,170 | 2,683,000 |
| 1990/03/15 | 1,140 | 1,180 | 1,140 | 1,160 | 2,457,000 |
| 1990/03/14 | 1,170 | 1,190 | 1,130 | 1,140 | 3,469,000 |
| 1990/03/13 | 1,200 | 1,220 | 1,170 | 1,170 | 2,692,000 |
| 1990/03/12 | 1,230 | 1,230 | 1,210 | 1,220 | 1,579,000 |
| 1990/03/09 | 1,250 | 1,260 | 1,220 | 1,230 | 2,623,000 |
| 1990/03/08 | 1,220 | 1,270 | 1,220 | 1,250 | 1,632,000 |
| 1990/03/07 | 1,240 | 1,250 | 1,220 | 1,230 | 1,477,000 |
| 1990/03/06 | 1,240 | 1,260 | 1,230 | 1,240 | 3,047,000 |
| 1990/03/05 | 1,250 | 1,260 | 1,240 | 1,240 | 2,455,000 |
| 1990/03/02 | 1,250 | 1,290 | 1,240 | 1,250 | 2,774,000 |
| 1990/03/01 | 1,280 | 1,300 | 1,260 | 1,260 | 2,512,000 |
| 1990/02/28 | 1,300 | 1,340 | 1,290 | 1,290 | 4,988,000 |
| 1990/02/27 | 1,260 | 1,300 | 1,200 | 1,300 | 4,929,000 |
| 1990/02/26 | 1,250 | 1,260 | 1,170 | 1,220 | 4,941,000 |
| 1990/02/23 | 1,290 | 1,300 | 1,250 | 1,250 | 4,160,000 |
| 1990/02/22 | 1,300 | 1,320 | 1,270 | 1,300 | 3,712,000 |
| 1990/02/21 | 1,330 | 1,340 | 1,280 | 1,280 | 3,753,000 |
| 1990/02/20 | 1,330 | 1,370 | 1,330 | 1,330 | 1,448,000 |
| 1990/02/19 | 1,370 | 1,380 | 1,330 | 1,330 | 1,775,000 |
| 1990/02/16 | 1,350 | 1,350 | 1,330 | 1,350 | 2,046,000 |
| 1990/02/15 | 1,330 | 1,360 | 1,330 | 1,350 | 3,249,000 |
| 1990/02/14 | 1,320 | 1,330 | 1,310 | 1,310 | 3,020,000 |
| 1990/02/13 | 1,330 | 1,350 | 1,310 | 1,310 | 2,047,000 |
| 1990/02/09 | 1,330 | 1,340 | 1,320 | 1,330 | 1,564,000 |
| 1990/02/08 | 1,350 | 1,360 | 1,320 | 1,340 | 2,696,000 |
| 1990/02/07 | 1,370 | 1,380 | 1,330 | 1,330 | 4,246,000 |
| 1990/02/06 | 1,370 | 1,380 | 1,360 | 1,360 | 2,464,000 |
| 1990/02/05 | 1,380 | 1,400 | 1,370 | 1,370 | 5,331,000 |
| 1990/02/02 | 1,350 | 1,390 | 1,350 | 1,390 | 11,106,000 |
| 1990/02/01 | 1,350 | 1,360 | 1,330 | 1,350 | 5,136,000 |
| 1990/01/31 | 1,330 | 1,350 | 1,320 | 1,330 | 3,604,000 |
| 1990/01/30 | 1,320 | 1,370 | 1,320 | 1,350 | 19,676,000 |
| 1990/01/29 | 1,300 | 1,330 | 1,280 | 1,320 | 4,906,000 |
| 1990/01/26 | 1,270 | 1,300 | 1,270 | 1,270 | 2,473,000 |
| 1990/01/25 | 1,290 | 1,290 | 1,260 | 1,260 | 3,442,000 |
| 1990/01/24 | 1,300 | 1,300 | 1,260 | 1,260 | 2,228,000 |
| 1990/01/23 | 1,300 | 1,310 | 1,280 | 1,300 | 3,469,000 |
| 1990/01/22 | 1,310 | 1,320 | 1,280 | 1,320 | 2,511,000 |
| 1990/01/19 | 1,230 | 1,290 | 1,220 | 1,290 | 3,356,000 |
| 1990/01/18 | 1,290 | 1,290 | 1,230 | 1,230 | 2,877,000 |
| 1990/01/17 | 1,310 | 1,310 | 1,280 | 1,280 | 3,631,000 |
| 1990/01/16 | 1,300 | 1,300 | 1,270 | 1,270 | 4,036,000 |
| 1990/01/12 | 1,370 | 1,370 | 1,340 | 1,340 | 3,102,000 |
| 1990/01/11 | 1,340 | 1,370 | 1,330 | 1,370 | 3,223,000 |
| 1990/01/10 | 1,370 | 1,380 | 1,330 | 1,340 | 3,942,000 |
| 1990/01/09 | 1,420 | 1,420 | 1,370 | 1,380 | 4,023,000 |
| 1990/01/08 | 1,450 | 1,460 | 1,410 | 1,420 | 3,750,000 |
| 1990/01/05 | 1,470 | 1,500 | 1,430 | 1,440 | 4,965,000 |
| 1990/01/04 | 1,510 | 1,510 | 1,470 | 1,480 | 3,158,000 |