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 |
---|---|---|---|---|---|
1993/12/30 | 397 | 400 | 395 | 400 | 255,000 |
1993/12/29 | 400 | 403 | 397 | 401 | 375,000 |
1993/12/28 | 403 | 404 | 393 | 398 | 559,000 |
1993/12/27 | 395 | 395 | 386 | 393 | 603,000 |
1993/12/24 | 405 | 407 | 391 | 400 | 600,000 |
1993/12/22 | 413 | 414 | 404 | 405 | 976,000 |
1993/12/21 | 415 | 420 | 400 | 418 | 336,000 |
1993/12/20 | 428 | 429 | 410 | 410 | 644,000 |
1993/12/17 | 428 | 429 | 420 | 423 | 662,000 |
1993/12/16 | 429 | 429 | 420 | 423 | 583,000 |
1993/12/15 | 417 | 424 | 412 | 419 | 590,000 |
1993/12/14 | 407 | 415 | 406 | 412 | 589,000 |
1993/12/13 | 420 | 425 | 405 | 405 | 274,000 |
1993/12/10 | 425 | 429 | 407 | 421 | 2,370,000 |
1993/12/09 | 396 | 425 | 384 | 425 | 815,000 |
1993/12/08 | 402 | 402 | 382 | 391 | 983,000 |
1993/12/07 | 402 | 411 | 400 | 402 | 424,000 |
1993/12/06 | 417 | 417 | 384 | 396 | 691,000 |
1993/12/03 | 405 | 419 | 400 | 417 | 1,151,000 |
1993/12/02 | 404 | 420 | 399 | 404 | 926,000 |
1993/12/01 | 399 | 407 | 386 | 399 | 1,490,000 |
1993/11/30 | 371 | 405 | 361 | 405 | 948,000 |
1993/11/29 | 386 | 386 | 352 | 362 | 1,285,000 |
1993/11/26 | 403 | 403 | 385 | 386 | 916,000 |
1993/11/25 | 395 | 404 | 394 | 395 | 853,000 |
1993/11/24 | 392 | 400 | 388 | 390 | 844,000 |
1993/11/22 | 411 | 411 | 396 | 397 | 1,026,000 |
1993/11/19 | 416 | 420 | 411 | 411 | 760,000 |
1993/11/18 | 415 | 418 | 414 | 418 | 879,000 |
1993/11/17 | 413 | 416 | 411 | 412 | 942,000 |
1993/11/16 | 420 | 427 | 416 | 416 | 819,000 |
1993/11/15 | 422 | 422 | 411 | 416 | 1,070,000 |
1993/11/12 | 417 | 425 | 416 | 423 | 1,752,000 |
1993/11/11 | 416 | 419 | 413 | 416 | 1,291,000 |
1993/11/10 | 420 | 420 | 404 | 414 | 1,401,000 |
1993/11/09 | 426 | 427 | 411 | 420 | 1,202,000 |
1993/11/08 | 416 | 428 | 416 | 425 | 817,000 |
1993/11/05 | 431 | 433 | 409 | 415 | 1,439,000 |
1993/11/04 | 437 | 440 | 434 | 434 | 762,000 |
1993/11/02 | 435 | 447 | 435 | 440 | 654,000 |
1993/11/01 | 445 | 446 | 433 | 435 | 852,000 |
1993/10/29 | 446 | 451 | 443 | 450 | 1,253,000 |
1993/10/28 | 445 | 450 | 440 | 441 | 610,000 |
1993/10/27 | 458 | 460 | 440 | 444 | 844,000 |
1993/10/26 | 470 | 475 | 460 | 460 | 958,000 |
1993/10/25 | 480 | 480 | 467 | 478 | 964,000 |
1993/10/22 | 465 | 470 | 462 | 468 | 723,000 |
1993/10/21 | 469 | 469 | 463 | 463 | 1,056,000 |
1993/10/20 | 464 | 469 | 462 | 469 | 809,000 |
1993/10/19 | 465 | 466 | 461 | 461 | 621,000 |
1993/10/18 | 465 | 465 | 460 | 461 | 476,000 |
1993/10/15 | 459 | 465 | 455 | 465 | 1,254,000 |
1993/10/14 | 450 | 460 | 450 | 459 | 1,351,000 |
1993/10/13 | 455 | 455 | 450 | 452 | 535,000 |
1993/10/12 | 462 | 462 | 457 | 460 | 660,000 |
1993/10/08 | 452 | 462 | 450 | 460 | 1,315,000 |
1993/10/07 | 454 | 460 | 452 | 452 | 1,066,000 |
1993/10/06 | 440 | 456 | 437 | 451 | 1,365,000 |
1993/10/05 | 443 | 443 | 436 | 436 | 1,310,000 |
1993/10/04 | 440 | 441 | 436 | 436 | 708,000 |
1993/10/01 | 433 | 443 | 433 | 440 | 1,338,000 |
1993/09/30 | 439 | 439 | 433 | 433 | 671,000 |
1993/09/29 | 448 | 449 | 433 | 433 | 919,000 |
1993/09/28 | 452 | 454 | 449 | 449 | 938,000 |
1993/09/27 | 454 | 457 | 450 | 450 | 493,000 |
1993/09/24 | 454 | 454 | 447 | 454 | 1,025,000 |
1993/09/22 | 455 | 455 | 448 | 449 | 1,279,000 |
1993/09/21 | 461 | 468 | 460 | 465 | 1,553,000 |
1993/09/20 | 469 | 470 | 455 | 456 | 797,000 |
1993/09/17 | 455 | 465 | 453 | 465 | 1,103,000 |
1993/09/16 | 471 | 471 | 453 | 456 | 833,000 |
1993/09/14 | 479 | 479 | 471 | 474 | 638,000 |
1993/09/13 | 477 | 479 | 474 | 479 | 686,000 |
1993/09/10 | 470 | 475 | 469 | 475 | 1,553,000 |
1993/09/09 | 482 | 482 | 471 | 475 | 773,000 |
1993/09/08 | 481 | 484 | 479 | 482 | 1,194,000 |
1993/09/07 | 489 | 489 | 480 | 485 | 541,000 |
1993/09/06 | 493 | 494 | 486 | 489 | 622,000 |
1993/09/03 | 485 | 493 | 485 | 492 | 906,000 |
1993/09/02 | 495 | 497 | 490 | 490 | 541,000 |
1993/09/01 | 492 | 495 | 486 | 495 | 557,000 |
1993/08/31 | 492 | 492 | 485 | 492 | 1,031,000 |
1993/08/30 | 493 | 493 | 482 | 489 | 665,000 |
1993/08/27 | 488 | 493 | 483 | 493 | 1,006,000 |
1993/08/26 | 487 | 489 | 482 | 489 | 642,000 |
1993/08/25 | 492 | 492 | 482 | 486 | 535,000 |
1993/08/24 | 480 | 487 | 480 | 482 | 612,000 |
1993/08/23 | 486 | 491 | 486 | 489 | 241,000 |
1993/08/20 | 499 | 499 | 490 | 495 | 632,000 |
1993/08/19 | 498 | 500 | 488 | 491 | 432,000 |
1993/08/18 | 501 | 505 | 498 | 498 | 621,000 |
1993/08/17 | 506 | 507 | 499 | 501 | 1,058,000 |
1993/08/16 | 498 | 508 | 495 | 506 | 807,000 |
1993/08/13 | 501 | 510 | 497 | 498 | 1,639,000 |
1993/08/12 | 502 | 505 | 490 | 501 | 2,371,000 |
1993/08/11 | 490 | 499 | 490 | 497 | 693,000 |
1993/08/10 | 500 | 500 | 489 | 494 | 719,000 |
1993/08/09 | 495 | 502 | 495 | 497 | 369,000 |
1993/08/06 | 501 | 501 | 494 | 498 | 685,000 |
1993/08/05 | 497 | 502 | 495 | 502 | 940,000 |
1993/08/04 | 496 | 502 | 491 | 497 | 1,417,000 |
1993/08/03 | 493 | 499 | 491 | 491 | 782,000 |
1993/08/02 | 493 | 498 | 493 | 494 | 557,000 |
1993/07/30 | 492 | 499 | 492 | 493 | 814,000 |
1993/07/29 | 483 | 495 | 478 | 491 | 930,000 |
1993/07/28 | 487 | 489 | 477 | 478 | 318,000 |
1993/07/27 | 485 | 488 | 479 | 482 | 586,000 |
1993/07/26 | 486 | 486 | 477 | 485 | 594,000 |
1993/07/23 | 481 | 482 | 473 | 481 | 461,000 |
1993/07/22 | 489 | 494 | 481 | 481 | 1,147,000 |
1993/07/21 | 485 | 494 | 481 | 487 | 1,647,000 |
1993/07/20 | 478 | 480 | 475 | 480 | 958,000 |
1993/07/19 | 482 | 482 | 470 | 475 | 656,000 |
1993/07/16 | 480 | 483 | 475 | 483 | 1,235,000 |
1993/07/15 | 482 | 483 | 476 | 480 | 2,189,000 |
1993/07/14 | 472 | 472 | 465 | 470 | 981,000 |
1993/07/13 | 462 | 470 | 462 | 470 | 1,968,000 |
1993/07/12 | 464 | 468 | 460 | 462 | 1,661,000 |
1993/07/09 | 458 | 464 | 456 | 461 | 1,913,000 |
1993/07/08 | 469 | 469 | 458 | 458 | 1,321,000 |
1993/07/07 | 468 | 468 | 460 | 464 | 534,000 |
1993/07/06 | 454 | 464 | 454 | 463 | 449,000 |
1993/07/05 | 465 | 465 | 455 | 457 | 401,000 |
1993/07/02 | 465 | 465 | 456 | 460 | 306,000 |
1993/07/01 | 464 | 470 | 458 | 467 | 682,000 |
1993/06/30 | 455 | 468 | 455 | 456 | 761,000 |
1993/06/29 | 470 | 471 | 455 | 455 | 644,000 |
1993/06/28 | 474 | 477 | 465 | 470 | 1,181,000 |
1993/06/25 | 475 | 476 | 465 | 469 | 1,149,000 |
1993/06/24 | 468 | 477 | 468 | 475 | 727,000 |
1993/06/23 | 461 | 470 | 457 | 463 | 1,604,000 |
1993/06/22 | 452 | 463 | 452 | 456 | 1,407,000 |
1993/06/21 | 475 | 475 | 451 | 451 | 1,122,000 |
1993/06/18 | 490 | 490 | 480 | 485 | 755,000 |
1993/06/17 | 480 | 486 | 471 | 485 | 1,527,000 |
1993/06/16 | 491 | 499 | 477 | 480 | 1,469,000 |
1993/06/15 | 503 | 509 | 495 | 495 | 1,924,000 |
1993/06/14 | 518 | 518 | 504 | 510 | 655,000 |
1993/06/11 | 524 | 524 | 508 | 515 | 2,243,000 |
1993/06/10 | 510 | 514 | 505 | 514 | 734,000 |
1993/06/08 | 523 | 523 | 508 | 515 | 954,000 |
1993/06/07 | 515 | 525 | 515 | 516 | 674,000 |
1993/06/04 | 522 | 530 | 515 | 515 | 1,629,000 |
1993/06/03 | 515 | 528 | 512 | 520 | 2,062,000 |
1993/06/02 | 514 | 515 | 508 | 508 | 1,190,000 |
1993/06/01 | 514 | 517 | 511 | 511 | 971,000 |
1993/05/31 | 518 | 519 | 515 | 516 | 996,000 |
1993/05/28 | 523 | 525 | 516 | 518 | 3,445,000 |
1993/05/27 | 535 | 538 | 520 | 527 | 1,587,000 |
1993/05/26 | 526 | 535 | 525 | 533 | 1,465,000 |
1993/05/25 | 530 | 539 | 525 | 525 | 1,400,000 |
1993/05/24 | 540 | 544 | 530 | 531 | 3,436,000 |
1993/05/21 | 519 | 534 | 518 | 534 | 3,897,000 |
1993/05/20 | 520 | 523 | 514 | 519 | 1,570,000 |
1993/05/19 | 518 | 521 | 515 | 517 | 1,067,000 |
1993/05/18 | 521 | 530 | 513 | 521 | 4,650,000 |
1993/05/17 | 518 | 520 | 515 | 516 | 1,248,000 |
1993/05/14 | 517 | 527 | 515 | 516 | 1,226,000 |
1993/05/13 | 518 | 530 | 517 | 517 | 1,054,000 |
1993/05/12 | 534 | 534 | 512 | 517 | 1,343,000 |
1993/05/11 | 545 | 550 | 535 | 536 | 3,070,000 |
1993/05/10 | 533 | 535 | 526 | 535 | 1,980,000 |
1993/05/07 | 526 | 530 | 520 | 529 | 1,696,000 |
1993/05/06 | 531 | 534 | 518 | 523 | 3,719,000 |
1993/04/30 | 513 | 525 | 509 | 511 | 2,800,000 |
1993/04/28 | 527 | 528 | 502 | 507 | 2,854,000 |
1993/04/27 | 490 | 507 | 488 | 507 | 2,450,000 |
1993/04/26 | 492 | 495 | 480 | 485 | 1,531,000 |
1993/04/23 | 495 | 497 | 486 | 490 | 1,030,000 |
1993/04/22 | 504 | 505 | 494 | 494 | 1,436,000 |
1993/04/21 | 505 | 509 | 492 | 497 | 1,723,000 |
1993/04/20 | 503 | 512 | 502 | 502 | 1,371,000 |
1993/04/19 | 505 | 510 | 500 | 505 | 1,262,000 |
1993/04/16 | 514 | 514 | 504 | 505 | 2,603,000 |
1993/04/15 | 516 | 520 | 506 | 510 | 1,790,000 |
1993/04/14 | 531 | 533 | 510 | 511 | 2,626,000 |
1993/04/13 | 508 | 530 | 506 | 530 | 2,959,000 |
1993/04/12 | 516 | 516 | 504 | 505 | 1,608,000 |
1993/04/09 | 524 | 525 | 509 | 513 | 3,379,000 |
1993/04/08 | 535 | 539 | 506 | 524 | 1,880,000 |
1993/04/07 | 525 | 543 | 524 | 530 | 3,883,000 |
1993/04/06 | 543 | 544 | 521 | 523 | 4,010,000 |
1993/04/05 | 533 | 570 | 523 | 543 | 12,950,000 |
1993/04/02 | 486 | 524 | 483 | 523 | 11,634,000 |
1993/04/01 | 465 | 483 | 460 | 474 | 2,223,000 |
1993/03/31 | 483 | 485 | 470 | 475 | 2,146,000 |
1993/03/30 | 499 | 504 | 480 | 485 | 2,813,000 |
1993/03/29 | 484 | 495 | 480 | 495 | 4,021,000 |
1993/03/26 | 463 | 483 | 456 | 476 | 6,159,000 |
1993/03/25 | 438 | 456 | 435 | 456 | 3,134,000 |
1993/03/24 | 433 | 440 | 430 | 433 | 1,086,000 |
1993/03/23 | 440 | 447 | 435 | 438 | 3,410,000 |
1993/03/22 | 438 | 442 | 435 | 440 | 1,189,000 |
1993/03/19 | 440 | 445 | 435 | 438 | 3,214,000 |
1993/03/18 | 424 | 440 | 420 | 432 | 3,045,000 |
1993/03/17 | 408 | 415 | 408 | 414 | 1,103,000 |
1993/03/16 | 414 | 415 | 405 | 407 | 725,000 |
1993/03/15 | 417 | 420 | 414 | 419 | 445,000 |
1993/03/12 | 411 | 418 | 411 | 417 | 2,522,000 |
1993/03/11 | 417 | 425 | 411 | 416 | 1,409,000 |
1993/03/10 | 420 | 429 | 410 | 417 | 2,072,000 |
1993/03/09 | 423 | 430 | 415 | 425 | 3,219,000 |
1993/03/08 | 386 | 410 | 386 | 408 | 2,460,000 |
1993/03/05 | 384 | 385 | 378 | 382 | 2,055,000 |
1993/03/04 | 392 | 392 | 379 | 379 | 2,348,000 |
1993/03/03 | 397 | 400 | 391 | 393 | 1,224,000 |
1993/03/02 | 406 | 407 | 396 | 396 | 1,105,000 |
1993/03/01 | 415 | 415 | 405 | 405 | 486,000 |
1993/02/26 | 410 | 411 | 406 | 411 | 941,000 |
1993/02/25 | 415 | 415 | 408 | 411 | 987,000 |
1993/02/24 | 414 | 419 | 409 | 410 | 558,000 |
1993/02/23 | 421 | 422 | 413 | 419 | 633,000 |
1993/02/22 | 425 | 425 | 421 | 421 | 757,000 |
1993/02/19 | 433 | 433 | 423 | 425 | 397,000 |
1993/02/18 | 426 | 429 | 422 | 428 | 836,000 |
1993/02/17 | 424 | 428 | 422 | 428 | 784,000 |
1993/02/16 | 425 | 429 | 423 | 429 | 515,000 |
1993/02/15 | 429 | 432 | 427 | 430 | 723,000 |
1993/02/12 | 432 | 432 | 425 | 425 | 974,000 |
1993/02/10 | 431 | 436 | 430 | 430 | 769,000 |
1993/02/09 | 445 | 445 | 430 | 431 | 830,000 |
1993/02/08 | 444 | 444 | 437 | 440 | 380,000 |
1993/02/05 | 448 | 449 | 440 | 440 | 516,000 |
1993/02/04 | 449 | 457 | 444 | 445 | 532,000 |
1993/02/03 | 459 | 460 | 449 | 451 | 700,000 |
1993/02/02 | 458 | 462 | 455 | 457 | 457,000 |
1993/02/01 | 457 | 464 | 456 | 459 | 575,000 |
1993/01/29 | 457 | 460 | 452 | 460 | 1,835,000 |
1993/01/28 | 439 | 457 | 436 | 457 | 1,845,000 |
1993/01/27 | 430 | 443 | 429 | 434 | 688,000 |
1993/01/26 | 432 | 435 | 427 | 430 | 508,000 |
1993/01/25 | 433 | 435 | 431 | 431 | 509,000 |
1993/01/22 | 435 | 438 | 432 | 432 | 704,000 |
1993/01/21 | 433 | 440 | 432 | 433 | 522,000 |
1993/01/20 | 442 | 442 | 435 | 436 | 332,000 |
1993/01/19 | 443 | 443 | 438 | 443 | 270,000 |
1993/01/18 | 440 | 444 | 437 | 443 | 288,000 |
1993/01/14 | 443 | 443 | 437 | 443 | 461,000 |
1993/01/13 | 444 | 444 | 441 | 443 | 405,000 |
1993/01/12 | 442 | 448 | 442 | 444 | 299,000 |
1993/01/11 | 442 | 448 | 441 | 442 | 433,000 |
1993/01/08 | 442 | 449 | 442 | 443 | 1,096,000 |
1993/01/07 | 442 | 448 | 442 | 447 | 702,000 |
1993/01/06 | 444 | 445 | 441 | 441 | 564,000 |
1993/01/05 | 445 | 448 | 441 | 444 | 580,000 |
1993/01/04 | 445 | 448 | 442 | 443 | 172,000 |