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
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

このページの先頭へ