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 |
|---|---|---|---|---|---|
| 1996/12/30 | 505 | 520 | 500 | 515 | 299,000 |
| 1996/12/27 | 500 | 503 | 495 | 500 | 770,000 |
| 1996/12/26 | 509 | 509 | 492 | 495 | 1,114,000 |
| 1996/12/25 | 500 | 509 | 500 | 509 | 626,000 |
| 1996/12/24 | 510 | 510 | 503 | 505 | 1,579,000 |
| 1996/12/20 | 497 | 508 | 496 | 500 | 1,743,000 |
| 1996/12/19 | 508 | 508 | 491 | 491 | 1,397,000 |
| 1996/12/18 | 515 | 515 | 510 | 512 | 472,000 |
| 1996/12/17 | 514 | 515 | 508 | 515 | 1,156,000 |
| 1996/12/16 | 529 | 529 | 517 | 519 | 456,000 |
| 1996/12/13 | 527 | 527 | 514 | 522 | 2,899,000 |
| 1996/12/12 | 518 | 520 | 514 | 518 | 793,000 |
| 1996/12/11 | 515 | 522 | 514 | 515 | 1,136,000 |
| 1996/12/10 | 520 | 523 | 518 | 521 | 1,155,000 |
| 1996/12/09 | 520 | 526 | 518 | 520 | 1,153,000 |
| 1996/12/06 | 532 | 534 | 513 | 513 | 1,728,000 |
| 1996/12/05 | 526 | 533 | 526 | 531 | 854,000 |
| 1996/12/04 | 530 | 530 | 520 | 526 | 986,000 |
| 1996/12/03 | 525 | 527 | 519 | 527 | 566,000 |
| 1996/12/02 | 536 | 536 | 512 | 515 | 1,120,000 |
| 1996/11/29 | 528 | 535 | 528 | 530 | 459,000 |
| 1996/11/28 | 531 | 535 | 530 | 532 | 630,000 |
| 1996/11/27 | 536 | 542 | 534 | 541 | 764,000 |
| 1996/11/26 | 543 | 544 | 534 | 535 | 2,222,000 |
| 1996/11/25 | 540 | 540 | 534 | 539 | 855,000 |
| 1996/11/22 | 536 | 537 | 528 | 537 | 1,393,000 |
| 1996/11/21 | 540 | 541 | 534 | 537 | 2,111,000 |
| 1996/11/20 | 540 | 541 | 538 | 540 | 764,000 |
| 1996/11/19 | 538 | 541 | 535 | 540 | 823,000 |
| 1996/11/18 | 540 | 542 | 535 | 538 | 447,000 |
| 1996/11/15 | 541 | 545 | 540 | 540 | 812,000 |
| 1996/11/14 | 542 | 543 | 540 | 540 | 628,000 |
| 1996/11/13 | 545 | 546 | 540 | 541 | 1,034,000 |
| 1996/11/12 | 543 | 545 | 540 | 545 | 501,000 |
| 1996/11/11 | 544 | 545 | 539 | 542 | 1,282,000 |
| 1996/11/08 | 535 | 544 | 533 | 544 | 1,389,000 |
| 1996/11/07 | 540 | 543 | 535 | 535 | 971,000 |
| 1996/11/06 | 537 | 543 | 534 | 540 | 1,134,000 |
| 1996/11/05 | 530 | 537 | 528 | 537 | 1,897,000 |
| 1996/11/01 | 534 | 534 | 525 | 530 | 1,582,000 |
| 1996/10/31 | 537 | 537 | 525 | 525 | 755,000 |
| 1996/10/30 | 534 | 535 | 527 | 530 | 925,000 |
| 1996/10/29 | 535 | 539 | 520 | 520 | 1,142,000 |
| 1996/10/28 | 523 | 537 | 523 | 535 | 1,996,000 |
| 1996/10/25 | 528 | 533 | 518 | 524 | 1,515,000 |
| 1996/10/24 | 535 | 538 | 532 | 535 | 644,000 |
| 1996/10/23 | 532 | 536 | 526 | 536 | 952,000 |
| 1996/10/22 | 536 | 540 | 532 | 537 | 949,000 |
| 1996/10/21 | 545 | 550 | 538 | 538 | 2,334,000 |
| 1996/10/18 | 537 | 545 | 536 | 542 | 1,670,000 |
| 1996/10/17 | 528 | 539 | 526 | 537 | 761,000 |
| 1996/10/16 | 529 | 530 | 523 | 525 | 809,000 |
| 1996/10/15 | 524 | 530 | 524 | 529 | 1,337,000 |
| 1996/10/14 | 521 | 521 | 517 | 519 | 309,000 |
| 1996/10/11 | 521 | 521 | 517 | 517 | 819,000 |
| 1996/10/09 | 515 | 522 | 510 | 517 | 490,000 |
| 1996/10/08 | 524 | 525 | 521 | 523 | 489,000 |
| 1996/10/07 | 520 | 527 | 518 | 526 | 1,089,000 |
| 1996/10/04 | 532 | 532 | 527 | 528 | 437,000 |
| 1996/10/03 | 539 | 539 | 530 | 534 | 918,000 |
| 1996/10/02 | 539 | 539 | 534 | 537 | 521,000 |
| 1996/10/01 | 536 | 542 | 536 | 539 | 1,061,000 |
| 1996/09/30 | 540 | 545 | 539 | 539 | 1,696,000 |
| 1996/09/27 | 537 | 544 | 535 | 542 | 2,127,000 |
| 1996/09/26 | 528 | 541 | 528 | 537 | 2,094,000 |
| 1996/09/25 | 527 | 537 | 527 | 535 | 1,044,000 |
| 1996/09/24 | 533 | 541 | 526 | 540 | 1,267,000 |
| 1996/09/20 | 537 | 541 | 530 | 535 | 1,772,000 |
| 1996/09/19 | 535 | 541 | 534 | 537 | 1,639,000 |
| 1996/09/18 | 538 | 541 | 537 | 539 | 2,722,000 |
| 1996/09/17 | 530 | 546 | 529 | 540 | 2,875,000 |
| 1996/09/13 | 517 | 524 | 517 | 520 | 2,464,000 |
| 1996/09/12 | 512 | 521 | 512 | 518 | 1,058,000 |
| 1996/09/11 | 515 | 518 | 515 | 517 | 1,224,000 |
| 1996/09/10 | 516 | 520 | 512 | 519 | 986,000 |
| 1996/09/09 | 510 | 514 | 506 | 506 | 521,000 |
| 1996/09/06 | 515 | 516 | 510 | 510 | 2,853,000 |
| 1996/09/05 | 506 | 517 | 506 | 515 | 2,754,000 |
| 1996/09/04 | 502 | 508 | 502 | 507 | 1,568,000 |
| 1996/09/03 | 508 | 510 | 503 | 506 | 3,489,000 |
| 1996/09/02 | 496 | 510 | 496 | 510 | 1,022,000 |
| 1996/08/30 | 504 | 505 | 498 | 500 | 1,863,000 |
| 1996/08/29 | 511 | 514 | 505 | 509 | 1,318,000 |
| 1996/08/28 | 510 | 519 | 510 | 515 | 1,228,000 |
| 1996/08/27 | 512 | 518 | 512 | 513 | 856,000 |
| 1996/08/26 | 523 | 523 | 512 | 513 | 1,540,000 |
| 1996/08/23 | 532 | 534 | 523 | 523 | 2,778,000 |
| 1996/08/22 | 534 | 540 | 533 | 535 | 2,812,000 |
| 1996/08/21 | 536 | 539 | 529 | 534 | 3,458,000 |
| 1996/08/20 | 530 | 537 | 526 | 537 | 3,290,000 |
| 1996/08/19 | 521 | 530 | 519 | 523 | 2,150,000 |
| 1996/08/16 | 513 | 519 | 513 | 518 | 2,120,000 |
| 1996/08/15 | 520 | 523 | 517 | 519 | 1,920,000 |
| 1996/08/14 | 525 | 525 | 520 | 522 | 1,030,000 |
| 1996/08/13 | 524 | 527 | 519 | 527 | 1,892,000 |
| 1996/08/12 | 512 | 526 | 512 | 525 | 557,000 |
| 1996/08/09 | 516 | 519 | 512 | 513 | 1,658,000 |
| 1996/08/08 | 522 | 525 | 520 | 523 | 1,499,000 |
| 1996/08/07 | 530 | 531 | 518 | 520 | 786,000 |
| 1996/08/06 | 528 | 530 | 520 | 530 | 1,126,000 |
| 1996/08/05 | 533 | 543 | 532 | 537 | 3,796,000 |
| 1996/08/02 | 527 | 534 | 523 | 523 | 2,791,000 |
| 1996/08/01 | 518 | 522 | 515 | 517 | 1,791,000 |
| 1996/07/31 | 524 | 528 | 520 | 523 | 1,867,000 |
| 1996/07/30 | 521 | 530 | 519 | 525 | 3,169,000 |
| 1996/07/29 | 521 | 524 | 511 | 511 | 1,166,000 |
| 1996/07/26 | 529 | 529 | 516 | 521 | 1,711,000 |
| 1996/07/25 | 511 | 522 | 508 | 522 | 1,589,000 |
| 1996/07/24 | 506 | 509 | 501 | 501 | 870,000 |
| 1996/07/23 | 501 | 508 | 501 | 506 | 1,046,000 |
| 1996/07/22 | 525 | 525 | 505 | 507 | 1,337,000 |
| 1996/07/19 | 517 | 523 | 516 | 520 | 966,000 |
| 1996/07/18 | 504 | 510 | 502 | 507 | 775,000 |
| 1996/07/17 | 510 | 512 | 501 | 504 | 832,000 |
| 1996/07/16 | 511 | 512 | 507 | 511 | 1,711,000 |
| 1996/07/15 | 520 | 520 | 515 | 519 | 1,297,000 |
| 1996/07/12 | 516 | 523 | 516 | 520 | 1,248,000 |
| 1996/07/11 | 518 | 523 | 518 | 523 | 1,770,000 |
| 1996/07/10 | 526 | 527 | 518 | 518 | 1,571,000 |
| 1996/07/09 | 524 | 528 | 524 | 526 | 926,000 |
| 1996/07/08 | 524 | 529 | 520 | 528 | 1,336,000 |
| 1996/07/05 | 524 | 535 | 524 | 532 | 1,661,000 |
| 1996/07/04 | 531 | 531 | 524 | 524 | 1,572,000 |
| 1996/07/03 | 530 | 536 | 530 | 535 | 2,448,000 |
| 1996/07/02 | 536 | 538 | 533 | 535 | 2,176,000 |
| 1996/07/01 | 538 | 545 | 538 | 540 | 3,186,000 |
| 1996/06/28 | 535 | 538 | 531 | 535 | 2,976,000 |
| 1996/06/27 | 527 | 543 | 527 | 538 | 6,989,000 |
| 1996/06/26 | 521 | 530 | 521 | 524 | 2,969,000 |
| 1996/06/25 | 531 | 531 | 520 | 521 | 2,348,000 |
| 1996/06/24 | 532 | 535 | 528 | 528 | 5,967,000 |
| 1996/06/21 | 519 | 525 | 519 | 522 | 4,457,000 |
| 1996/06/20 | 508 | 517 | 508 | 517 | 2,493,000 |
| 1996/06/19 | 506 | 510 | 501 | 507 | 1,419,000 |
| 1996/06/18 | 507 | 509 | 506 | 506 | 758,000 |
| 1996/06/17 | 510 | 514 | 503 | 503 | 1,343,000 |
| 1996/06/14 | 505 | 508 | 498 | 503 | 3,400,000 |
| 1996/06/13 | 503 | 508 | 501 | 504 | 1,794,000 |
| 1996/06/12 | 494 | 502 | 494 | 501 | 1,272,000 |
| 1996/06/11 | 490 | 495 | 488 | 489 | 433,000 |
| 1996/06/10 | 492 | 495 | 491 | 495 | 548,000 |
| 1996/06/07 | 493 | 495 | 492 | 492 | 628,000 |
| 1996/06/06 | 499 | 501 | 494 | 494 | 814,000 |
| 1996/06/05 | 505 | 505 | 499 | 499 | 1,032,000 |
| 1996/06/04 | 500 | 504 | 498 | 501 | 400,000 |
| 1996/06/03 | 501 | 503 | 496 | 496 | 977,000 |
| 1996/05/31 | 496 | 504 | 494 | 496 | 2,286,000 |
| 1996/05/30 | 493 | 498 | 492 | 496 | 458,000 |
| 1996/05/29 | 495 | 499 | 490 | 493 | 1,245,000 |
| 1996/05/28 | 500 | 502 | 495 | 500 | 1,953,000 |
| 1996/05/27 | 506 | 508 | 502 | 503 | 825,000 |
| 1996/05/24 | 500 | 505 | 499 | 505 | 828,000 |
| 1996/05/23 | 513 | 515 | 495 | 495 | 1,251,000 |
| 1996/05/22 | 503 | 514 | 503 | 513 | 1,896,000 |
| 1996/05/21 | 502 | 504 | 496 | 503 | 1,455,000 |
| 1996/05/20 | 511 | 511 | 499 | 499 | 1,025,000 |
| 1996/05/17 | 505 | 509 | 501 | 501 | 2,127,000 |
| 1996/05/16 | 509 | 514 | 504 | 504 | 1,001,000 |
| 1996/05/15 | 502 | 514 | 502 | 504 | 1,321,000 |
| 1996/05/14 | 506 | 507 | 496 | 500 | 1,561,000 |
| 1996/05/13 | 506 | 510 | 505 | 505 | 1,378,000 |
| 1996/05/10 | 497 | 505 | 495 | 505 | 1,340,000 |
| 1996/05/09 | 504 | 508 | 498 | 500 | 2,092,000 |
| 1996/05/08 | 498 | 505 | 497 | 503 | 1,260,000 |
| 1996/05/07 | 500 | 500 | 492 | 498 | 1,690,000 |
| 1996/05/02 | 512 | 514 | 495 | 496 | 1,224,000 |
| 1996/05/01 | 520 | 520 | 512 | 512 | 1,384,000 |
| 1996/04/30 | 521 | 526 | 517 | 520 | 1,841,000 |
| 1996/04/26 | 525 | 525 | 521 | 524 | 2,334,000 |
| 1996/04/25 | 520 | 528 | 518 | 525 | 4,400,000 |
| 1996/04/24 | 514 | 519 | 513 | 518 | 3,045,000 |
| 1996/04/23 | 511 | 519 | 510 | 517 | 2,408,000 |
| 1996/04/22 | 504 | 512 | 502 | 509 | 1,577,000 |
| 1996/04/19 | 508 | 510 | 495 | 499 | 2,988,000 |
| 1996/04/18 | 511 | 512 | 507 | 508 | 1,394,000 |
| 1996/04/17 | 511 | 515 | 510 | 514 | 1,068,000 |
| 1996/04/16 | 519 | 521 | 509 | 510 | 2,390,000 |
| 1996/04/15 | 521 | 525 | 515 | 517 | 2,347,000 |
| 1996/04/12 | 524 | 526 | 518 | 522 | 4,928,000 |
| 1996/04/11 | 516 | 526 | 513 | 523 | 7,837,000 |
| 1996/04/10 | 508 | 525 | 505 | 516 | 3,677,000 |
| 1996/04/09 | 507 | 510 | 502 | 502 | 1,774,000 |
| 1996/04/08 | 506 | 506 | 492 | 496 | 1,457,000 |
| 1996/04/05 | 501 | 509 | 500 | 509 | 4,905,000 |
| 1996/04/04 | 502 | 503 | 498 | 499 | 2,148,000 |
| 1996/04/03 | 504 | 506 | 497 | 499 | 4,696,000 |
| 1996/04/02 | 503 | 503 | 498 | 501 | 2,832,000 |
| 1996/04/01 | 505 | 508 | 498 | 499 | 3,563,000 |
| 1996/03/29 | 500 | 503 | 497 | 500 | 2,294,000 |
| 1996/03/28 | 494 | 503 | 494 | 497 | 3,978,000 |
| 1996/03/27 | 488 | 494 | 483 | 490 | 1,920,000 |
| 1996/03/26 | 485 | 493 | 482 | 483 | 2,221,000 |
| 1996/03/25 | 483 | 485 | 480 | 482 | 1,329,000 |
| 1996/03/22 | 469 | 472 | 466 | 470 | 1,609,000 |
| 1996/03/21 | 463 | 469 | 462 | 468 | 3,399,000 |
| 1996/03/19 | 465 | 467 | 457 | 460 | 2,970,000 |
| 1996/03/18 | 468 | 470 | 465 | 470 | 1,477,000 |
| 1996/03/15 | 452 | 469 | 452 | 467 | 1,228,000 |
| 1996/03/14 | 442 | 449 | 442 | 449 | 909,000 |
| 1996/03/13 | 447 | 447 | 442 | 444 | 1,266,000 |
| 1996/03/12 | 445 | 447 | 442 | 444 | 1,236,000 |
| 1996/03/11 | 442 | 444 | 440 | 440 | 1,288,000 |
| 1996/03/08 | 440 | 447 | 438 | 447 | 6,304,000 |
| 1996/03/07 | 446 | 449 | 444 | 445 | 811,000 |
| 1996/03/06 | 445 | 455 | 440 | 455 | 2,184,000 |
| 1996/03/05 | 449 | 452 | 443 | 445 | 1,045,000 |
| 1996/03/04 | 455 | 455 | 443 | 449 | 1,031,000 |
| 1996/03/01 | 455 | 456 | 445 | 455 | 753,000 |
| 1996/02/29 | 455 | 456 | 452 | 455 | 1,333,000 |
| 1996/02/28 | 457 | 460 | 455 | 455 | 626,000 |
| 1996/02/27 | 459 | 462 | 452 | 452 | 1,083,000 |
| 1996/02/26 | 466 | 470 | 465 | 469 | 1,144,000 |
| 1996/02/23 | 475 | 476 | 466 | 466 | 432,000 |
| 1996/02/22 | 469 | 475 | 466 | 475 | 1,537,000 |
| 1996/02/21 | 470 | 470 | 463 | 464 | 1,014,000 |
| 1996/02/20 | 474 | 474 | 465 | 469 | 1,562,000 |
| 1996/02/19 | 476 | 478 | 474 | 474 | 1,001,000 |
| 1996/02/16 | 482 | 482 | 477 | 480 | 1,200,000 |
| 1996/02/15 | 490 | 490 | 481 | 483 | 2,083,000 |
| 1996/02/14 | 485 | 490 | 483 | 490 | 2,583,000 |
| 1996/02/13 | 481 | 484 | 477 | 483 | 1,743,000 |
| 1996/02/09 | 482 | 485 | 478 | 481 | 4,036,000 |
| 1996/02/08 | 482 | 487 | 478 | 483 | 6,817,000 |
| 1996/02/07 | 473 | 484 | 473 | 482 | 1,514,000 |
| 1996/02/06 | 468 | 471 | 467 | 468 | 1,374,000 |
| 1996/02/05 | 485 | 485 | 470 | 470 | 2,310,000 |
| 1996/02/02 | 479 | 492 | 477 | 486 | 8,373,000 |
| 1996/02/01 | 459 | 473 | 458 | 461 | 7,284,000 |
| 1996/01/31 | 455 | 460 | 455 | 455 | 7,740,000 |
| 1996/01/30 | 450 | 454 | 449 | 449 | 1,703,000 |
| 1996/01/29 | 450 | 453 | 448 | 450 | 904,000 |
| 1996/01/26 | 450 | 453 | 448 | 448 | 1,849,000 |
| 1996/01/25 | 443 | 452 | 443 | 450 | 3,602,000 |
| 1996/01/24 | 439 | 443 | 436 | 443 | 1,057,000 |
| 1996/01/23 | 447 | 447 | 435 | 438 | 1,884,000 |
| 1996/01/22 | 444 | 445 | 435 | 443 | 1,435,000 |
| 1996/01/19 | 435 | 444 | 434 | 443 | 1,803,000 |
| 1996/01/18 | 438 | 438 | 430 | 435 | 1,388,000 |
| 1996/01/17 | 438 | 439 | 436 | 439 | 946,000 |
| 1996/01/16 | 438 | 440 | 436 | 436 | 626,000 |
| 1996/01/12 | 440 | 441 | 436 | 438 | 1,245,000 |
| 1996/01/11 | 442 | 442 | 436 | 441 | 290,000 |
| 1996/01/10 | 445 | 447 | 441 | 442 | 1,595,000 |
| 1996/01/09 | 450 | 450 | 440 | 441 | 674,000 |
| 1996/01/08 | 450 | 450 | 447 | 450 | 1,155,000 |
| 1996/01/05 | 448 | 450 | 444 | 450 | 1,487,000 |
| 1996/01/04 | 445 | 450 | 441 | 448 | 1,399,000 |