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
1994/12/30 458 463 456 462 227,000
1994/12/29 451 460 450 460 759,000
1994/12/28 455 456 453 453 548,000
1994/12/27 455 458 451 458 515,000
1994/12/26 464 464 458 460 2,693,000
1994/12/22 457 466 455 466 1,188,000
1994/12/21 457 457 452 457 763,000
1994/12/20 452 455 450 455 917,000
1994/12/19 450 453 447 447 998,000
1994/12/16 448 448 444 447 333,000
1994/12/15 443 449 443 449 507,000
1994/12/14 443 444 441 442 316,000
1994/12/13 445 445 441 443 669,000
1994/12/12 445 445 442 445 756,000
1994/12/09 443 445 437 440 1,852,000
1994/12/08 446 446 438 438 1,043,000
1994/12/07 445 450 443 450 360,000
1994/12/06 450 451 448 450 396,000
1994/12/05 450 450 447 450 996,000
1994/12/02 440 443 440 442 659,000
1994/12/01 448 449 441 444 965,000
1994/11/30 448 453 448 448 1,200,000
1994/11/29 443 448 443 448 437,000
1994/11/28 445 448 441 448 607,000
1994/11/25 440 445 440 440 1,305,000
1994/11/24 440 442 434 438 1,661,000
1994/11/22 445 449 438 445 1,061,000
1994/11/21 458 458 445 445 1,395,000
1994/11/18 448 455 448 455 214,000
1994/11/17 446 453 445 453 840,000
1994/11/16 444 448 443 445 992,000
1994/11/15 442 449 442 449 778,000
1994/11/14 441 443 440 442 904,000
1994/11/11 450 451 440 450 1,714,000
1994/11/10 459 460 446 448 1,404,000
1994/11/09 458 468 458 464 627,000
1994/11/08 461 462 459 461 601,000
1994/11/07 470 470 465 466 473,000
1994/11/04 468 475 466 470 1,071,000
1994/11/02 464 466 463 464 980,000
1994/11/01 465 467 460 466 850,000
1994/10/31 464 466 460 466 806,000
1994/10/28 457 463 457 460 841,000
1994/10/27 455 460 455 459 466,000
1994/10/26 460 460 455 456 347,000
1994/10/25 465 465 457 458 556,000
1994/10/24 460 461 458 460 408,000
1994/10/21 460 460 458 460 529,000
1994/10/20 460 463 457 463 895,000
1994/10/19 462 462 459 459 716,000
1994/10/18 459 462 459 461 460,000
1994/10/17 460 463 460 461 727,000
1994/10/14 463 468 463 465 3,256,000
1994/10/13 465 467 463 466 1,203,000
1994/10/12 465 470 462 466 1,591,000
1994/10/11 465 467 462 465 770,000
1994/10/07 465 466 462 462 1,061,000
1994/10/06 470 470 463 465 1,420,000
1994/10/05 465 474 465 471 374,000
1994/10/04 473 473 467 470 271,000
1994/10/03 479 480 471 475 557,000
1994/09/30 487 488 480 481 604,000
1994/09/29 476 488 472 488 2,472,000
1994/09/28 463 479 462 471 2,175,000
1994/09/27 463 466 460 462 858,000
1994/09/26 467 469 461 464 1,683,000
1994/09/22 471 471 464 467 2,242,000
1994/09/21 469 472 467 468 1,296,000
1994/09/20 470 470 463 469 1,068,000
1994/09/19 468 468 460 460 1,618,000
1994/09/16 471 471 466 468 498,000
1994/09/14 470 470 468 468 515,000
1994/09/13 462 470 460 470 1,923,000
1994/09/12 464 468 458 458 816,000
1994/09/09 478 478 463 463 1,777,000
1994/09/08 470 475 468 468 790,000
1994/09/07 483 484 472 475 869,000
1994/09/06 489 489 483 488 186,000
1994/09/05 485 489 482 486 1,189,000
1994/09/02 483 491 483 485 452,000
1994/09/01 487 488 482 485 1,067,000
1994/08/31 494 494 488 488 566,000
1994/08/30 490 497 488 495 1,174,000
1994/08/29 492 498 490 495 1,032,000
1994/08/26 498 499 494 497 950,000
1994/08/25 493 495 493 493 1,843,000
1994/08/24 476 488 476 488 276,000
1994/08/23 483 485 481 481 577,000
1994/08/22 489 490 483 484 841,000
1994/08/19 490 493 485 486 701,000
1994/08/18 500 504 499 502 3,236,000
1994/08/17 490 498 484 498 1,454,000
1994/08/16 482 485 480 485 507,000
1994/08/15 473 480 473 478 447,000
1994/08/12 480 481 476 478 1,685,000
1994/08/11 473 479 473 479 955,000
1994/08/10 468 473 466 473 580,000
1994/08/09 474 474 465 469 682,000
1994/08/08 470 473 469 473 627,000
1994/08/05 468 472 465 465 1,022,000
1994/08/04 470 471 465 468 882,000
1994/08/03 483 485 475 475 523,000
1994/08/02 475 483 475 483 613,000
1994/08/01 474 477 472 472 292,000
1994/07/29 483 485 479 484 804,000
1994/07/28 474 478 470 478 777,000
1994/07/27 478 478 467 476 447,000
1994/07/26 468 476 465 474 1,264,000
1994/07/25 463 471 462 463 952,000
1994/07/22 473 474 468 468 1,112,000
1994/07/21 474 474 470 472 479,000
1994/07/20 485 486 471 474 2,685,000
1994/07/19 478 484 477 480 749,000
1994/07/18 476 485 476 479 627,000
1994/07/15 495 496 485 490 774,000
1994/07/14 479 490 479 490 1,203,000
1994/07/13 468 476 468 474 786,000
1994/07/12 472 473 468 470 1,023,000
1994/07/11 480 483 476 477 821,000
1994/07/08 488 493 480 489 1,193,000
1994/07/07 495 498 490 490 714,000
1994/07/06 493 505 489 494 2,355,000
1994/07/05 482 494 482 484 847,000
1994/07/04 485 497 482 482 600,000
1994/07/01 488 488 470 473 1,433,000
1994/06/30 472 482 471 478 951,000
1994/06/29 480 480 475 477 888,000
1994/06/28 477 484 476 480 1,185,000
1994/06/27 480 485 471 475 1,204,000
1994/06/24 499 502 490 495 1,034,000
1994/06/23 500 504 496 502 939,000
1994/06/22 485 497 485 494 1,329,000
1994/06/21 502 506 498 500 3,047,000
1994/06/20 520 520 510 514 2,116,000
1994/06/17 515 518 510 515 2,322,000
1994/06/16 503 513 502 507 1,931,000
1994/06/15 520 520 505 505 3,075,000
1994/06/14 513 520 509 515 6,321,000
1994/06/13 505 517 505 516 4,777,000
1994/06/10 499 511 496 500 12,298,000
1994/06/09 494 501 490 491 6,230,000
1994/06/08 477 488 475 487 2,010,000
1994/06/07 475 483 475 482 889,000
1994/06/06 488 488 476 480 1,544,000
1994/06/03 480 486 480 484 1,135,000
1994/06/02 491 499 490 490 3,291,000
1994/06/01 502 503 491 493 3,357,000
1994/05/31 508 512 504 506 3,439,000
1994/05/30 498 514 497 511 7,567,000
1994/05/27 480 494 480 493 5,005,000
1994/05/26 475 482 474 480 5,798,000
1994/05/25 473 476 470 476 4,866,000
1994/05/24 470 474 467 468 4,146,000
1994/05/23 467 468 460 467 1,833,000
1994/05/20 459 466 456 462 1,491,000
1994/05/19 458 461 451 455 736,000
1994/05/18 460 460 454 460 1,182,000
1994/05/17 463 463 459 459 965,000
1994/05/16 460 470 460 463 3,292,000
1994/05/13 448 460 448 459 2,195,000
1994/05/12 445 448 440 444 370,000
1994/05/11 452 453 443 448 1,042,000
1994/05/10 434 449 434 449 787,000
1994/05/09 435 435 432 435 569,000
1994/05/06 438 438 433 435 432,000
1994/05/02 435 435 431 433 346,000
1994/04/28 437 437 434 437 500,000
1994/04/27 432 437 432 437 237,000
1994/04/26 438 438 431 435 434,000
1994/04/25 441 441 431 433 676,000
1994/04/22 440 445 439 444 671,000
1994/04/21 442 445 436 440 584,000
1994/04/20 455 455 439 442 616,000
1994/04/19 454 459 451 455 722,000
1994/04/18 451 460 449 455 1,269,000
1994/04/15 443 449 440 442 761,000
1994/04/14 438 445 437 445 1,076,000
1994/04/13 428 440 427 436 721,000
1994/04/12 430 432 425 425 738,000
1994/04/11 438 438 431 431 406,000
1994/04/08 432 433 423 433 1,568,000
1994/04/07 431 431 426 428 1,583,000
1994/04/06 438 442 427 427 1,313,000
1994/04/05 426 435 425 434 693,000
1994/04/04 430 434 423 425 832,000
1994/04/01 431 438 431 438 513,000
1994/03/31 435 439 426 432 956,000
1994/03/30 430 444 429 440 1,005,000
1994/03/29 444 445 430 440 712,000
1994/03/28 447 453 443 444 578,000
1994/03/25 455 456 447 455 791,000
1994/03/24 465 466 463 463 892,000
1994/03/23 469 470 460 470 2,396,000
1994/03/22 470 470 465 469 2,088,000
1994/03/18 468 473 463 468 2,677,000
1994/03/17 468 468 455 460 1,675,000
1994/03/16 460 469 460 464 2,427,000
1994/03/15 459 460 453 457 2,089,000
1994/03/14 453 461 451 454 2,047,000
1994/03/11 455 455 440 453 2,331,000
1994/03/10 445 451 439 450 1,222,000
1994/03/09 455 455 440 443 625,000
1994/03/08 448 454 444 451 758,000
1994/03/07 453 457 445 450 939,000
1994/03/04 452 458 447 457 4,300,000
1994/03/03 451 453 443 449 2,104,000
1994/03/02 449 452 437 450 3,150,000
1994/03/01 450 454 445 448 1,788,000
1994/02/28 445 445 438 443 871,000
1994/02/25 438 443 437 442 2,259,000
1994/02/24 422 447 422 442 2,014,000
1994/02/23 420 423 415 422 1,185,000
1994/02/22 421 423 415 416 1,055,000
1994/02/21 419 419 415 418 774,000
1994/02/18 415 419 414 419 858,000
1994/02/17 423 423 414 420 443,000
1994/02/16 433 435 416 421 859,000
1994/02/15 416 429 415 429 771,000
1994/02/14 430 435 418 435 1,049,000
1994/02/10 430 430 425 430 717,000
1994/02/09 440 442 428 429 965,000
1994/02/08 437 440 435 438 1,552,000
1994/02/07 432 436 432 436 379,000
1994/02/04 445 449 432 442 1,079,000
1994/02/03 451 453 438 445 906,000
1994/02/02 445 453 444 453 1,449,000
1994/02/01 453 458 448 455 2,840,000
1994/01/31 440 444 435 443 2,156,000
1994/01/28 409 414 409 413 470,000
1994/01/27 427 430 412 413 1,295,000
1994/01/26 419 427 410 420 695,000
1994/01/25 412 415 408 415 683,000
1994/01/24 409 420 405 411 1,016,000
1994/01/21 426 429 424 429 950,000
1994/01/20 430 430 417 425 1,596,000
1994/01/19 409 427 409 427 1,581,000
1994/01/18 418 418 409 409 383,000
1994/01/17 414 419 413 414 419,000
1994/01/14 413 425 409 423 1,147,000
1994/01/13 414 415 407 413 771,000
1994/01/12 414 414 407 414 1,737,000
1994/01/11 422 426 407 419 1,316,000
1994/01/10 415 425 410 417 851,000
1994/01/07 396 405 396 405 810,000
1994/01/06 406 407 397 400 778,000
1994/01/05 396 406 396 399 689,000
1994/01/04 395 399 393 399 203,000

このページの先頭へ