日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 445 450 441 450 731,000
1992/12/29 446 456 446 450 318,000
1992/12/28 452 452 442 446 407,000
1992/12/25 448 451 447 447 951,000
1992/12/24 453 453 446 447 1,523,000
1992/12/22 454 455 448 452 1,219,000
1992/12/21 463 465 456 456 987,000
1992/12/18 464 465 459 462 2,131,000
1992/12/17 459 465 459 459 692,000
1992/12/16 452 465 452 459 1,698,000
1992/12/15 452 457 450 452 493,000
1992/12/14 452 455 448 448 550,000
1992/12/11 453 456 452 452 1,914,000
1992/12/10 455 459 450 452 989,000
1992/12/09 449 456 448 450 1,016,000
1992/12/08 449 453 447 449 625,000
1992/12/07 456 456 447 449 370,000
1992/12/04 461 463 456 459 1,165,000
1992/12/03 470 471 461 461 955,000
1992/12/02 459 470 456 470 1,456,000
1992/12/01 466 467 456 459 1,036,000
1992/11/30 456 473 456 465 1,203,000
1992/11/27 450 459 450 456 374,000
1992/11/26 455 460 455 455 730,000
1992/11/25 448 456 446 455 673,000
1992/11/24 457 457 447 447 459,000
1992/11/20 440 459 440 458 2,277,000
1992/11/19 453 453 444 449 950,000
1992/11/18 430 461 430 450 1,025,000
1992/11/17 427 430 424 426 565,000
1992/11/16 432 436 430 430 353,000
1992/11/13 437 440 432 436 1,051,000
1992/11/12 432 442 430 442 708,000
1992/11/11 435 439 432 432 869,000
1992/11/10 438 440 434 438 1,038,000
1992/11/09 442 445 436 436 963,000
1992/11/06 449 454 447 447 711,000
1992/11/05 454 460 452 454 369,000
1992/11/04 449 459 449 458 512,000
1992/11/02 447 454 445 454 708,000
1992/10/30 458 459 452 452 710,000
1992/10/29 466 466 461 462 239,000
1992/10/28 472 475 465 465 495,000
1992/10/27 471 472 467 472 530,000
1992/10/26 470 472 465 467 697,000
1992/10/23 479 479 472 474 429,000
1992/10/22 474 481 473 475 1,322,000
1992/10/21 477 479 474 479 955,000
1992/10/20 476 479 471 472 1,893,000
1992/10/19 484 489 476 477 1,223,000
1992/10/16 490 497 488 489 1,190,000
1992/10/15 492 500 490 500 649,000
1992/10/14 503 505 491 492 1,365,000
1992/10/13 495 500 492 499 778,000
1992/10/12 492 495 488 491 876,000
1992/10/09 490 498 490 492 2,081,000
1992/10/08 486 493 485 492 1,129,000
1992/10/07 491 495 486 486 909,000
1992/10/06 485 494 480 489 922,000
1992/10/05 480 488 476 486 1,254,000
1992/10/02 496 498 485 488 2,631,000
1992/10/01 502 506 490 490 1,982,000
1992/09/30 504 509 498 500 1,241,000
1992/09/29 505 510 497 500 1,385,000
1992/09/28 502 515 501 501 1,312,000
1992/09/25 507 507 500 501 2,041,000
1992/09/24 502 514 500 510 2,631,000
1992/09/22 488 500 487 497 1,754,000
1992/09/21 500 505 490 493 936,000
1992/09/18 491 499 482 491 1,955,000
1992/09/17 495 502 492 496 2,252,000
1992/09/16 507 508 493 499 2,402,000
1992/09/14 506 514 501 510 2,077,000
1992/09/11 517 525 500 500 5,912,000
1992/09/10 515 531 515 517 11,362,000
1992/09/09 495 510 495 510 3,853,000
1992/09/08 509 521 503 503 4,405,000
1992/09/07 524 531 506 507 6,881,000
1992/09/04 505 528 501 514 13,621,000
1992/09/03 458 490 450 490 4,186,000
1992/09/02 453 459 450 453 799,000
1992/09/01 471 474 451 454 1,622,000
1992/08/31 471 486 466 475 3,291,000
1992/08/28 458 484 454 471 3,459,000
1992/08/27 452 470 452 463 3,179,000
1992/08/26 441 454 430 442 1,092,000
1992/08/25 450 454 433 436 1,225,000
1992/08/24 434 464 425 460 3,830,000
1992/08/21 410 435 410 434 2,574,000
1992/08/20 389 414 386 410 1,259,000
1992/08/19 391 393 381 393 493,000
1992/08/18 395 395 380 381 329,000
1992/08/17 386 400 384 391 319,000
1992/08/14 374 384 373 379 982,000
1992/08/13 377 389 377 379 528,000
1992/08/12 380 385 375 377 884,000
1992/08/11 389 394 377 377 546,000
1992/08/10 393 398 385 385 578,000
1992/08/07 409 412 400 403 256,000
1992/08/06 413 420 408 420 725,000
1992/08/05 408 422 408 413 640,000
1992/08/04 410 416 408 409 409,000
1992/08/03 413 420 410 416 314,000
1992/07/31 407 424 406 422 775,000
1992/07/30 400 414 397 410 804,000
1992/07/29 404 404 395 395 903,000
1992/07/28 395 404 392 394 618,000
1992/07/27 413 414 395 400 1,016,000
1992/07/24 410 410 397 397 769,000
1992/07/23 391 415 391 415 1,134,000
1992/07/22 402 405 392 394 1,016,000
1992/07/21 394 402 394 400 737,000
1992/07/20 405 405 392 393 1,083,000
1992/07/17 429 429 412 412 565,000
1992/07/16 425 433 421 432 438,000
1992/07/15 430 437 426 426 998,000
1992/07/14 429 431 424 431 909,000
1992/07/13 420 429 416 429 539,000
1992/07/10 431 431 420 420 1,238,000
1992/07/09 415 436 415 426 1,122,000
1992/07/08 413 425 411 414 608,000
1992/07/07 425 428 415 420 430,000
1992/07/06 430 433 422 428 585,000
1992/07/03 431 440 430 439 1,913,000
1992/07/02 413 431 405 430 2,136,000
1992/07/01 401 412 398 412 1,596,000
1992/06/30 398 398 385 386 1,189,000
1992/06/29 400 400 390 390 851,000
1992/06/26 415 415 395 400 1,597,000
1992/06/25 410 413 400 406 2,017,000
1992/06/24 418 423 409 410 743,000
1992/06/23 411 424 409 420 815,000
1992/06/22 440 441 409 409 1,367,000
1992/06/19 416 448 415 448 792,000
1992/06/18 422 427 405 413 1,217,000
1992/06/17 438 443 431 432 637,000
1992/06/16 440 443 437 438 907,000
1992/06/15 445 450 436 438 798,000
1992/06/12 456 462 445 445 2,995,000
1992/06/11 456 467 456 461 819,000
1992/06/10 453 456 441 456 837,000
1992/06/09 449 455 445 453 484,000
1992/06/08 445 450 440 450 687,000
1992/06/05 444 446 440 440 1,104,000
1992/06/04 457 458 446 446 1,637,000
1992/06/03 463 465 455 456 781,000
1992/06/02 468 475 463 467 685,000
1992/06/01 470 477 463 463 653,000
1992/05/29 461 474 461 470 1,109,000
1992/05/28 462 467 458 458 589,000
1992/05/27 465 470 456 461 715,000
1992/05/26 480 485 470 471 720,000
1992/05/25 480 483 475 482 542,000
1992/05/22 490 490 480 480 684,000
1992/05/21 494 497 492 494 744,000
1992/05/20 498 505 496 500 1,662,000
1992/05/19 495 503 495 501 1,444,000
1992/05/18 487 497 487 495 354,000
1992/05/15 504 504 475 482 1,980,000
1992/05/14 504 505 496 502 2,068,000
1992/05/13 485 498 481 498 1,468,000
1992/05/12 489 492 480 480 1,209,000
1992/05/11 478 488 475 484 1,823,000
1992/05/08 475 489 465 465 1,461,000
1992/05/07 453 484 451 483 3,828,000
1992/05/06 441 458 441 458 537,000
1992/05/01 445 448 440 440 763,000
1992/04/30 448 450 440 441 934,000
1992/04/28 455 455 445 452 797,000
1992/04/27 445 449 435 445 442,000
1992/04/24 448 455 433 435 1,165,000
1992/04/23 445 445 437 445 1,304,000
1992/04/22 440 446 437 445 741,000
1992/04/21 437 445 431 438 695,000
1992/04/20 447 447 435 437 430,000
1992/04/17 453 458 440 446 1,592,000
1992/04/16 449 465 444 463 1,636,000
1992/04/15 440 455 438 444 1,186,000
1992/04/14 437 445 425 438 667,000
1992/04/13 451 457 421 435 1,236,000
1992/04/10 420 459 420 448 1,153,000
1992/04/09 420 440 400 400 1,725,000
1992/04/08 450 455 415 420 875,000
1992/04/07 482 482 464 467 912,000
1992/04/06 473 484 471 477 893,000
1992/04/03 481 485 461 468 2,211,000
1992/04/02 495 495 464 475 1,271,000
1992/04/01 525 525 500 500 1,804,000
1992/03/31 520 525 515 515 832,000
1992/03/30 515 520 500 515 438,000
1992/03/27 518 525 510 515 787,000
1992/03/26 542 542 515 520 1,029,000
1992/03/25 511 530 510 524 1,434,000
1992/03/24 513 517 511 516 1,258,000
1992/03/23 518 519 512 512 665,000
1992/03/19 486 508 485 508 1,616,000
1992/03/18 491 496 478 481 1,700,000
1992/03/17 498 500 490 496 2,080,000
1992/03/16 503 508 500 502 979,000
1992/03/13 499 520 499 503 3,527,000
1992/03/12 506 509 503 509 1,151,000
1992/03/11 511 514 508 509 1,094,000
1992/03/10 516 518 510 515 1,590,000
1992/03/09 515 515 506 508 998,000
1992/03/06 515 520 505 505 1,086,000
1992/03/05 530 530 519 523 1,005,000
1992/03/04 522 530 520 529 636,000
1992/03/03 540 545 526 532 765,000
1992/03/02 549 549 543 545 716,000
1992/02/28 545 550 540 550 1,417,000
1992/02/27 549 552 541 545 436,000
1992/02/26 545 553 539 547 1,047,000
1992/02/25 540 550 539 545 215,000
1992/02/24 550 551 542 543 477,000
1992/02/21 547 553 542 550 732,000
1992/02/20 543 552 542 545 891,000
1992/02/19 540 555 538 549 1,220,000
1992/02/18 549 555 545 546 684,000
1992/02/17 537 550 535 548 970,000
1992/02/14 550 555 540 540 672,000
1992/02/13 550 558 550 550 755,000
1992/02/12 550 556 550 555 529,000
1992/02/10 555 558 550 550 410,000
1992/02/07 557 559 555 558 575,000
1992/02/06 552 558 552 555 922,000
1992/02/05 562 562 552 552 848,000
1992/02/04 561 562 555 557 1,080,000
1992/02/03 575 579 562 570 715,000
1992/01/31 571 589 568 576 2,066,000
1992/01/30 564 578 557 565 796,000
1992/01/29 575 579 554 554 1,015,000
1992/01/28 572 575 570 574 682,000
1992/01/27 572 574 568 572 591,000
1992/01/24 572 572 561 570 653,000
1992/01/23 578 578 565 572 891,000
1992/01/22 560 571 555 568 1,786,000
1992/01/21 560 565 554 564 1,616,000
1992/01/20 554 555 533 554 1,167,000
1992/01/17 552 561 550 554 732,000
1992/01/16 575 580 557 558 523,000
1992/01/14 569 574 561 564 735,000
1992/01/13 572 572 566 568 442,000
1992/01/10 589 589 571 571 881,000
1992/01/09 576 589 576 589 846,000
1992/01/08 583 590 573 575 1,133,000
1992/01/07 590 595 580 581 1,122,000
1992/01/06 599 599 585 594 2,286,000

このページの先頭へ