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 |
---|---|---|---|---|---|
1995/12/29 | 436 | 438 | 435 | 435 | 228,000 |
1995/12/28 | 440 | 445 | 438 | 438 | 1,390,000 |
1995/12/27 | 445 | 446 | 442 | 445 | 897,000 |
1995/12/26 | 445 | 446 | 442 | 446 | 902,000 |
1995/12/25 | 441 | 445 | 440 | 443 | 2,891,000 |
1995/12/22 | 437 | 445 | 436 | 441 | 3,200,000 |
1995/12/21 | 436 | 439 | 435 | 438 | 1,477,000 |
1995/12/20 | 438 | 438 | 435 | 436 | 1,269,000 |
1995/12/19 | 434 | 437 | 432 | 432 | 2,093,000 |
1995/12/18 | 432 | 434 | 431 | 432 | 1,010,000 |
1995/12/15 | 427 | 430 | 425 | 427 | 432,000 |
1995/12/14 | 428 | 433 | 422 | 427 | 1,149,000 |
1995/12/13 | 436 | 437 | 426 | 430 | 701,000 |
1995/12/12 | 443 | 444 | 437 | 441 | 920,000 |
1995/12/11 | 445 | 446 | 440 | 444 | 1,219,000 |
1995/12/08 | 445 | 447 | 438 | 444 | 5,740,000 |
1995/12/07 | 435 | 444 | 435 | 444 | 2,189,000 |
1995/12/06 | 432 | 439 | 432 | 437 | 1,340,000 |
1995/12/05 | 438 | 438 | 434 | 434 | 731,000 |
1995/12/04 | 444 | 444 | 438 | 438 | 1,824,000 |
1995/12/01 | 437 | 440 | 436 | 437 | 1,317,000 |
1995/11/30 | 435 | 445 | 435 | 435 | 2,648,000 |
1995/11/29 | 437 | 440 | 428 | 435 | 1,033,000 |
1995/11/28 | 430 | 442 | 430 | 442 | 1,944,000 |
1995/11/27 | 425 | 434 | 422 | 427 | 877,000 |
1995/11/24 | 423 | 425 | 419 | 420 | 516,000 |
1995/11/22 | 433 | 434 | 424 | 430 | 1,274,000 |
1995/11/21 | 437 | 439 | 431 | 434 | 1,956,000 |
1995/11/20 | 428 | 430 | 422 | 422 | 1,088,000 |
1995/11/17 | 417 | 424 | 413 | 423 | 327,000 |
1995/11/16 | 410 | 417 | 410 | 412 | 571,000 |
1995/11/15 | 411 | 415 | 405 | 410 | 553,000 |
1995/11/14 | 415 | 417 | 414 | 416 | 425,000 |
1995/11/13 | 415 | 420 | 413 | 413 | 719,000 |
1995/11/10 | 417 | 417 | 413 | 413 | 671,000 |
1995/11/09 | 424 | 427 | 413 | 413 | 584,000 |
1995/11/08 | 430 | 432 | 424 | 424 | 870,000 |
1995/11/07 | 429 | 433 | 425 | 430 | 1,173,000 |
1995/11/06 | 420 | 432 | 420 | 425 | 1,702,000 |
1995/11/02 | 417 | 420 | 415 | 419 | 1,046,000 |
1995/11/01 | 407 | 411 | 403 | 407 | 1,342,000 |
1995/10/31 | 403 | 414 | 403 | 412 | 596,000 |
1995/10/30 | 402 | 407 | 400 | 403 | 760,000 |
1995/10/27 | 405 | 415 | 402 | 402 | 1,269,000 |
1995/10/26 | 410 | 415 | 408 | 410 | 992,000 |
1995/10/25 | 410 | 415 | 410 | 415 | 901,000 |
1995/10/24 | 412 | 418 | 412 | 415 | 1,666,000 |
1995/10/23 | 408 | 418 | 408 | 417 | 1,143,000 |
1995/10/20 | 418 | 420 | 411 | 413 | 1,443,000 |
1995/10/19 | 409 | 420 | 409 | 416 | 1,465,000 |
1995/10/18 | 405 | 409 | 403 | 409 | 683,000 |
1995/10/17 | 412 | 414 | 403 | 410 | 839,000 |
1995/10/16 | 412 | 419 | 411 | 412 | 560,000 |
1995/10/13 | 409 | 414 | 408 | 411 | 928,000 |
1995/10/12 | 409 | 417 | 408 | 409 | 2,313,000 |
1995/10/11 | 420 | 423 | 408 | 408 | 428,000 |
1995/10/09 | 434 | 434 | 422 | 428 | 494,000 |
1995/10/06 | 432 | 442 | 430 | 434 | 1,073,000 |
1995/10/05 | 427 | 443 | 424 | 437 | 2,445,000 |
1995/10/04 | 426 | 441 | 420 | 430 | 3,665,000 |
1995/10/03 | 410 | 420 | 406 | 420 | 610,000 |
1995/10/02 | 415 | 415 | 406 | 411 | 506,000 |
1995/09/29 | 421 | 424 | 408 | 410 | 805,000 |
1995/09/28 | 430 | 431 | 425 | 426 | 872,000 |
1995/09/27 | 413 | 425 | 408 | 425 | 1,679,000 |
1995/09/26 | 410 | 412 | 405 | 410 | 1,019,000 |
1995/09/25 | 415 | 416 | 411 | 411 | 628,000 |
1995/09/22 | 408 | 411 | 404 | 411 | 1,570,000 |
1995/09/21 | 413 | 416 | 408 | 414 | 1,877,000 |
1995/09/20 | 425 | 425 | 413 | 413 | 1,886,000 |
1995/09/19 | 418 | 424 | 416 | 420 | 775,000 |
1995/09/18 | 439 | 443 | 421 | 426 | 1,470,000 |
1995/09/14 | 439 | 447 | 433 | 439 | 2,993,000 |
1995/09/13 | 429 | 437 | 420 | 437 | 1,750,000 |
1995/09/12 | 433 | 436 | 429 | 431 | 2,595,000 |
1995/09/11 | 406 | 434 | 406 | 429 | 5,507,000 |
1995/09/08 | 407 | 412 | 397 | 408 | 5,780,000 |
1995/09/07 | 401 | 401 | 397 | 397 | 988,000 |
1995/09/06 | 403 | 410 | 400 | 400 | 1,707,000 |
1995/09/05 | 396 | 403 | 396 | 401 | 2,434,000 |
1995/09/04 | 398 | 398 | 388 | 391 | 547,000 |
1995/09/01 | 396 | 398 | 392 | 398 | 560,000 |
1995/08/31 | 403 | 404 | 395 | 396 | 605,000 |
1995/08/30 | 401 | 405 | 400 | 404 | 962,000 |
1995/08/29 | 395 | 400 | 392 | 400 | 734,000 |
1995/08/28 | 390 | 396 | 389 | 394 | 469,000 |
1995/08/25 | 392 | 394 | 384 | 394 | 463,000 |
1995/08/24 | 391 | 396 | 389 | 394 | 524,000 |
1995/08/23 | 402 | 403 | 395 | 396 | 390,000 |
1995/08/22 | 403 | 407 | 398 | 401 | 607,000 |
1995/08/21 | 410 | 410 | 405 | 407 | 842,000 |
1995/08/18 | 405 | 405 | 400 | 405 | 1,666,000 |
1995/08/17 | 410 | 412 | 405 | 410 | 1,978,000 |
1995/08/16 | 414 | 416 | 409 | 410 | 4,529,000 |
1995/08/15 | 387 | 395 | 384 | 395 | 2,132,000 |
1995/08/14 | 387 | 389 | 386 | 387 | 1,076,000 |
1995/08/11 | 380 | 388 | 374 | 388 | 1,748,000 |
1995/08/10 | 366 | 375 | 362 | 374 | 1,341,000 |
1995/08/09 | 363 | 370 | 360 | 370 | 1,821,000 |
1995/08/08 | 365 | 365 | 359 | 364 | 443,000 |
1995/08/07 | 375 | 375 | 360 | 365 | 444,000 |
1995/08/04 | 375 | 377 | 370 | 373 | 684,000 |
1995/08/03 | 379 | 380 | 371 | 377 | 1,584,000 |
1995/08/02 | 360 | 375 | 360 | 369 | 576,000 |
1995/08/01 | 375 | 375 | 365 | 365 | 496,000 |
1995/07/31 | 378 | 379 | 372 | 372 | 640,000 |
1995/07/28 | 378 | 379 | 374 | 379 | 788,000 |
1995/07/27 | 371 | 380 | 366 | 379 | 899,000 |
1995/07/26 | 360 | 367 | 357 | 367 | 776,000 |
1995/07/25 | 369 | 369 | 352 | 352 | 576,000 |
1995/07/24 | 369 | 370 | 365 | 369 | 219,000 |
1995/07/21 | 367 | 372 | 365 | 365 | 323,000 |
1995/07/20 | 366 | 370 | 360 | 366 | 895,000 |
1995/07/19 | 365 | 372 | 365 | 367 | 477,000 |
1995/07/18 | 387 | 387 | 370 | 372 | 425,000 |
1995/07/17 | 376 | 387 | 372 | 387 | 785,000 |
1995/07/14 | 374 | 375 | 366 | 366 | 852,000 |
1995/07/13 | 369 | 380 | 369 | 370 | 1,091,000 |
1995/07/12 | 384 | 385 | 372 | 374 | 664,000 |
1995/07/11 | 385 | 386 | 377 | 384 | 1,390,000 |
1995/07/10 | 385 | 394 | 373 | 385 | 2,252,000 |
1995/07/07 | 350 | 399 | 348 | 370 | 2,403,000 |
1995/07/06 | 341 | 345 | 340 | 345 | 397,000 |
1995/07/05 | 342 | 346 | 340 | 341 | 727,000 |
1995/07/04 | 339 | 342 | 336 | 340 | 927,000 |
1995/07/03 | 342 | 342 | 335 | 339 | 981,000 |
1995/06/30 | 319 | 342 | 319 | 333 | 985,000 |
1995/06/29 | 339 | 342 | 320 | 327 | 469,000 |
1995/06/28 | 334 | 335 | 330 | 333 | 476,000 |
1995/06/27 | 348 | 350 | 335 | 335 | 811,000 |
1995/06/26 | 353 | 356 | 342 | 346 | 454,000 |
1995/06/23 | 345 | 348 | 341 | 348 | 560,000 |
1995/06/22 | 340 | 343 | 335 | 342 | 1,087,000 |
1995/06/21 | 339 | 346 | 337 | 342 | 378,000 |
1995/06/20 | 348 | 348 | 337 | 340 | 865,000 |
1995/06/19 | 330 | 342 | 328 | 338 | 375,000 |
1995/06/16 | 329 | 334 | 324 | 328 | 812,000 |
1995/06/15 | 310 | 319 | 302 | 319 | 855,000 |
1995/06/14 | 300 | 312 | 300 | 305 | 505,000 |
1995/06/13 | 306 | 307 | 300 | 301 | 1,197,000 |
1995/06/12 | 321 | 322 | 305 | 307 | 1,528,000 |
1995/06/09 | 330 | 337 | 321 | 321 | 2,068,000 |
1995/06/08 | 341 | 344 | 340 | 340 | 706,000 |
1995/06/07 | 337 | 341 | 335 | 341 | 315,000 |
1995/06/06 | 342 | 342 | 334 | 337 | 789,000 |
1995/06/05 | 343 | 346 | 338 | 340 | 773,000 |
1995/06/02 | 337 | 348 | 337 | 348 | 704,000 |
1995/06/01 | 335 | 336 | 329 | 332 | 854,000 |
1995/05/31 | 342 | 342 | 325 | 336 | 1,290,000 |
1995/05/30 | 343 | 347 | 343 | 344 | 1,187,000 |
1995/05/29 | 342 | 345 | 341 | 343 | 612,000 |
1995/05/26 | 340 | 349 | 339 | 349 | 1,259,000 |
1995/05/25 | 356 | 357 | 335 | 339 | 726,000 |
1995/05/24 | 350 | 356 | 349 | 355 | 435,000 |
1995/05/23 | 358 | 358 | 351 | 354 | 740,000 |
1995/05/22 | 362 | 362 | 356 | 358 | 691,000 |
1995/05/19 | 368 | 368 | 358 | 362 | 3,350,000 |
1995/05/18 | 390 | 390 | 373 | 373 | 670,000 |
1995/05/17 | 385 | 386 | 383 | 383 | 926,000 |
1995/05/16 | 380 | 380 | 374 | 375 | 935,000 |
1995/05/15 | 379 | 383 | 376 | 378 | 507,000 |
1995/05/12 | 389 | 389 | 378 | 379 | 1,653,000 |
1995/05/11 | 390 | 390 | 382 | 388 | 1,156,000 |
1995/05/10 | 386 | 388 | 386 | 386 | 402,000 |
1995/05/09 | 392 | 395 | 386 | 391 | 645,000 |
1995/05/08 | 394 | 394 | 391 | 391 | 854,000 |
1995/05/02 | 388 | 395 | 386 | 394 | 547,000 |
1995/05/01 | 386 | 389 | 385 | 389 | 194,000 |
1995/04/28 | 386 | 387 | 385 | 385 | 411,000 |
1995/04/27 | 392 | 392 | 381 | 384 | 578,000 |
1995/04/26 | 386 | 395 | 381 | 382 | 409,000 |
1995/04/25 | 386 | 398 | 381 | 383 | 579,000 |
1995/04/24 | 387 | 391 | 383 | 383 | 424,000 |
1995/04/21 | 388 | 392 | 385 | 391 | 1,446,000 |
1995/04/20 | 384 | 388 | 382 | 388 | 809,000 |
1995/04/19 | 372 | 382 | 372 | 382 | 836,000 |
1995/04/18 | 385 | 387 | 378 | 380 | 853,000 |
1995/04/17 | 381 | 387 | 378 | 387 | 1,346,000 |
1995/04/14 | 381 | 382 | 376 | 376 | 975,000 |
1995/04/13 | 376 | 382 | 376 | 382 | 463,000 |
1995/04/12 | 380 | 383 | 376 | 381 | 365,000 |
1995/04/11 | 381 | 385 | 374 | 384 | 633,000 |
1995/04/10 | 366 | 381 | 362 | 381 | 451,000 |
1995/04/07 | 370 | 372 | 368 | 369 | 148,000 |
1995/04/06 | 368 | 377 | 365 | 377 | 664,000 |
1995/04/05 | 367 | 372 | 362 | 372 | 640,000 |
1995/04/04 | 370 | 373 | 363 | 365 | 1,647,000 |
1995/04/03 | 382 | 382 | 356 | 366 | 1,313,000 |
1995/03/31 | 395 | 398 | 388 | 397 | 1,686,000 |
1995/03/30 | 381 | 390 | 381 | 387 | 1,179,000 |
1995/03/29 | 396 | 396 | 387 | 396 | 520,000 |
1995/03/28 | 387 | 397 | 384 | 396 | 408,000 |
1995/03/27 | 384 | 396 | 380 | 390 | 848,000 |
1995/03/24 | 370 | 374 | 365 | 370 | 1,032,000 |
1995/03/23 | 378 | 380 | 370 | 370 | 531,000 |
1995/03/22 | 381 | 383 | 377 | 377 | 701,000 |
1995/03/20 | 380 | 383 | 378 | 383 | 1,279,000 |
1995/03/17 | 382 | 384 | 370 | 375 | 1,254,000 |
1995/03/16 | 384 | 384 | 375 | 380 | 427,000 |
1995/03/15 | 384 | 394 | 383 | 394 | 604,000 |
1995/03/14 | 388 | 389 | 380 | 389 | 421,000 |
1995/03/13 | 387 | 390 | 374 | 390 | 805,000 |
1995/03/10 | 393 | 395 | 380 | 386 | 3,015,000 |
1995/03/09 | 391 | 398 | 388 | 398 | 839,000 |
1995/03/08 | 395 | 395 | 385 | 388 | 848,000 |
1995/03/07 | 396 | 401 | 396 | 400 | 789,000 |
1995/03/06 | 393 | 399 | 390 | 395 | 502,000 |
1995/03/03 | 382 | 392 | 380 | 390 | 725,000 |
1995/03/02 | 386 | 404 | 381 | 400 | 607,000 |
1995/03/01 | 374 | 378 | 370 | 371 | 788,000 |
1995/02/28 | 382 | 389 | 370 | 371 | 788,000 |
1995/02/27 | 380 | 387 | 370 | 377 | 799,000 |
1995/02/24 | 402 | 402 | 390 | 390 | 491,000 |
1995/02/23 | 401 | 403 | 393 | 400 | 345,000 |
1995/02/22 | 405 | 412 | 403 | 403 | 326,000 |
1995/02/21 | 407 | 418 | 405 | 406 | 547,000 |
1995/02/20 | 418 | 418 | 406 | 406 | 622,000 |
1995/02/17 | 390 | 405 | 388 | 404 | 1,020,000 |
1995/02/16 | 392 | 399 | 390 | 390 | 863,000 |
1995/02/15 | 395 | 400 | 388 | 393 | 1,125,000 |
1995/02/14 | 406 | 406 | 395 | 400 | 1,099,000 |
1995/02/13 | 411 | 417 | 405 | 416 | 263,000 |
1995/02/10 | 400 | 410 | 399 | 410 | 606,000 |
1995/02/09 | 405 | 408 | 398 | 401 | 638,000 |
1995/02/08 | 416 | 416 | 400 | 409 | 661,000 |
1995/02/07 | 425 | 425 | 416 | 418 | 324,000 |
1995/02/06 | 425 | 433 | 425 | 430 | 220,000 |
1995/02/03 | 423 | 432 | 423 | 425 | 508,000 |
1995/02/02 | 432 | 435 | 417 | 423 | 546,000 |
1995/02/01 | 434 | 457 | 434 | 440 | 1,110,000 |
1995/01/31 | 428 | 440 | 426 | 439 | 984,000 |
1995/01/30 | 417 | 425 | 417 | 421 | 802,000 |
1995/01/27 | 414 | 420 | 408 | 414 | 725,000 |
1995/01/26 | 415 | 417 | 408 | 410 | 636,000 |
1995/01/25 | 400 | 410 | 400 | 405 | 1,517,000 |
1995/01/24 | 402 | 405 | 390 | 395 | 1,700,000 |
1995/01/23 | 427 | 428 | 404 | 407 | 1,176,000 |
1995/01/20 | 429 | 429 | 420 | 425 | 663,000 |
1995/01/19 | 432 | 433 | 425 | 426 | 607,000 |
1995/01/18 | 437 | 439 | 432 | 433 | 750,000 |
1995/01/17 | 441 | 444 | 438 | 439 | 398,000 |
1995/01/13 | 446 | 446 | 440 | 446 | 1,252,000 |
1995/01/12 | 447 | 447 | 443 | 445 | 596,000 |
1995/01/11 | 446 | 448 | 444 | 447 | 337,000 |
1995/01/10 | 445 | 450 | 445 | 449 | 1,471,000 |
1995/01/09 | 447 | 448 | 441 | 441 | 583,000 |
1995/01/06 | 446 | 449 | 446 | 447 | 514,000 |
1995/01/05 | 455 | 457 | 444 | 446 | 203,000 |
1995/01/04 | 457 | 457 | 454 | 454 | 62,000 |