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
1997/12/30 194 195 192 195 360,000
1997/12/29 191 192 186 189 973,000
1997/12/26 198 198 191 191 1,045,000
1997/12/25 199 202 195 200 2,742,000
1997/12/24 203 203 195 200 1,443,000
1997/12/22 234 235 193 203 2,216,000
1997/12/19 225 235 217 235 2,414,000
1997/12/18 235 240 232 232 1,304,000
1997/12/17 231 250 230 245 1,129,000
1997/12/16 232 238 230 235 936,000
1997/12/15 216 233 215 230 1,336,000
1997/12/12 212 221 205 221 3,895,000
1997/12/11 240 241 231 235 1,859,000
1997/12/10 255 259 242 250 1,522,000
1997/12/09 258 260 255 258 1,097,000
1997/12/08 260 263 257 260 697,000
1997/12/05 265 270 261 263 461,000
1997/12/04 270 270 263 270 1,003,000
1997/12/03 281 281 270 270 618,000
1997/12/02 280 281 271 272 1,512,000
1997/12/01 261 287 261 278 773,000
1997/11/28 272 275 263 266 942,000
1997/11/27 271 280 271 279 644,000
1997/11/26 270 279 266 271 1,103,000
1997/11/25 254 270 254 265 1,407,000
1997/11/21 280 284 279 279 693,000
1997/11/20 280 287 272 277 954,000
1997/11/19 275 278 267 270 1,466,000
1997/11/18 283 290 280 283 2,324,000
1997/11/17 260 284 260 280 1,650,000
1997/11/14 260 264 256 260 2,106,000
1997/11/13 262 269 260 265 1,476,000
1997/11/12 262 266 257 262 3,129,000
1997/11/11 265 266 260 262 2,153,000
1997/11/10 252 263 252 260 1,403,000
1997/11/07 259 264 252 262 1,863,000
1997/11/06 267 271 263 266 1,220,000
1997/11/05 280 280 265 272 1,719,000
1997/11/04 271 280 271 277 1,408,000
1997/10/31 267 279 267 273 2,202,000
1997/10/30 286 286 270 277 627,000
1997/10/29 285 294 280 290 1,247,000
1997/10/28 265 277 265 277 1,058,000
1997/10/27 262 277 258 277 1,318,000
1997/10/24 260 270 259 265 3,621,000
1997/10/23 285 285 265 266 2,217,000
1997/10/22 259 286 258 286 1,963,000
1997/10/21 263 269 258 258 1,510,000
1997/10/20 278 278 268 268 923,000
1997/10/17 260 278 260 273 2,066,000
1997/10/16 243 262 240 262 1,412,000
1997/10/15 243 247 242 246 1,351,000
1997/10/14 245 245 235 238 1,675,000
1997/10/13 253 254 248 248 1,695,000
1997/10/09 257 258 252 253 836,000
1997/10/08 268 270 251 252 2,303,000
1997/10/07 289 289 275 276 2,078,000
1997/10/06 293 293 288 289 604,000
1997/10/03 278 290 275 288 1,171,000
1997/10/02 278 280 273 278 2,293,000
1997/10/01 266 278 263 278 1,858,000
1997/09/30 280 282 261 261 2,501,000
1997/09/29 291 291 275 286 1,505,000
1997/09/26 309 310 283 296 1,608,000
1997/09/25 315 320 308 310 920,000
1997/09/24 332 335 315 320 2,078,000
1997/09/22 327 334 323 333 812,000
1997/09/19 329 329 320 327 963,000
1997/09/18 327 331 325 330 1,141,000
1997/09/17 334 340 331 331 821,000
1997/09/16 336 336 326 327 858,000
1997/09/12 348 348 330 332 3,152,000
1997/09/11 363 365 351 352 1,644,000
1997/09/10 363 368 361 363 1,392,000
1997/09/09 372 374 359 363 839,000
1997/09/08 378 381 372 378 1,647,000
1997/09/05 369 375 366 375 541,000
1997/09/04 364 368 360 368 595,000
1997/09/03 372 375 361 366 1,124,000
1997/09/02 366 366 356 365 534,000
1997/09/01 365 368 360 368 1,240,000
1997/08/29 366 370 365 368 1,022,000
1997/08/28 372 374 370 373 590,000
1997/08/27 374 375 368 372 739,000
1997/08/26 365 377 365 377 569,000
1997/08/25 362 370 360 365 691,000
1997/08/22 368 368 360 360 1,130,000
1997/08/21 370 376 367 374 322,000
1997/08/20 365 380 362 370 1,887,000
1997/08/19 377 380 358 360 2,344,000
1997/08/18 365 382 363 382 1,034,000
1997/08/15 390 390 371 383 1,067,000
1997/08/14 375 391 365 390 1,521,000
1997/08/13 368 378 360 365 1,255,000
1997/08/12 372 378 370 376 933,000
1997/08/11 372 378 370 371 757,000
1997/08/08 375 380 370 379 1,503,000
1997/08/07 383 383 378 380 1,823,000
1997/08/06 386 390 381 388 874,000
1997/08/05 392 399 391 391 641,000
1997/08/04 396 400 390 394 1,020,000
1997/08/01 401 402 391 391 729,000
1997/07/31 405 405 400 400 806,000
1997/07/30 406 408 400 405 967,000
1997/07/29 418 418 403 403 1,337,000
1997/07/28 428 428 422 423 1,017,000
1997/07/25 423 425 416 419 1,241,000
1997/07/24 424 430 422 430 728,000
1997/07/23 430 435 428 434 2,067,000
1997/07/22 438 439 425 434 1,215,000
1997/07/18 439 443 432 433 1,055,000
1997/07/17 439 448 436 444 2,150,000
1997/07/16 420 439 420 430 2,099,000
1997/07/15 407 423 406 415 1,179,000
1997/07/14 393 422 393 422 1,706,000
1997/07/11 402 403 390 390 3,051,000
1997/07/10 407 409 399 401 2,424,000
1997/07/09 415 415 403 414 1,616,000
1997/07/08 407 413 407 411 1,778,000
1997/07/07 411 412 400 407 1,720,000
1997/07/04 425 425 413 417 2,787,000
1997/07/03 447 447 426 428 1,356,000
1997/07/02 447 447 439 442 1,742,000
1997/07/01 454 454 442 442 905,000
1997/06/30 455 455 445 450 525,000
1997/06/27 450 452 445 450 795,000
1997/06/26 457 460 450 450 1,973,000
1997/06/25 445 457 443 455 2,048,000
1997/06/24 442 445 440 445 1,040,000
1997/06/23 445 445 442 445 301,000
1997/06/20 449 449 442 442 768,000
1997/06/19 446 446 443 446 634,000
1997/06/18 446 448 442 442 651,000
1997/06/17 447 450 445 445 559,000
1997/06/16 450 452 446 447 1,708,000
1997/06/13 450 455 442 445 3,753,000
1997/06/12 448 451 444 450 2,530,000
1997/06/11 445 450 437 443 2,729,000
1997/06/10 431 440 431 440 881,000
1997/06/09 439 439 431 431 1,511,000
1997/06/06 436 444 435 444 1,877,000
1997/06/05 442 442 436 436 868,000
1997/06/04 450 450 438 442 1,467,000
1997/06/03 449 450 445 445 1,465,000
1997/06/02 445 450 443 444 1,787,000
1997/05/30 457 458 451 454 1,206,000
1997/05/29 462 463 450 454 2,404,000
1997/05/28 460 470 460 465 1,371,000
1997/05/27 471 473 452 458 3,092,000
1997/05/26 490 490 481 481 416,000
1997/05/23 490 498 483 486 712,000
1997/05/22 490 493 486 490 716,000
1997/05/21 500 504 490 490 559,000
1997/05/20 515 515 496 500 1,949,000
1997/05/19 501 510 500 510 1,238,000
1997/05/16 504 509 490 500 1,569,000
1997/05/15 514 514 501 504 1,871,000
1997/05/14 501 512 497 512 2,437,000
1997/05/13 494 509 494 501 1,841,000
1997/05/12 478 485 478 485 697,000
1997/05/09 499 499 483 488 1,647,000
1997/05/08 483 491 481 489 2,261,000
1997/05/07 477 488 476 483 1,355,000
1997/05/06 489 493 475 475 1,481,000
1997/05/02 484 484 480 484 525,000
1997/05/01 480 491 480 485 1,123,000
1997/04/30 472 476 471 473 1,129,000
1997/04/28 472 472 465 469 332,000
1997/04/25 466 471 461 467 1,293,000
1997/04/24 471 474 464 466 1,503,000
1997/04/23 469 479 466 468 3,901,000
1997/04/22 479 482 464 468 1,042,000
1997/04/21 484 484 469 484 1,631,000
1997/04/18 467 472 459 472 1,210,000
1997/04/17 470 472 464 467 2,138,000
1997/04/16 465 470 461 467 2,251,000
1997/04/15 466 472 460 464 2,038,000
1997/04/14 464 469 458 464 2,561,000
1997/04/11 454 469 454 466 2,020,000
1997/04/10 448 454 446 451 3,496,000
1997/04/09 444 450 441 448 1,586,000
1997/04/08 417 444 417 444 2,009,000
1997/04/07 430 433 416 416 1,254,000
1997/04/04 443 443 422 425 2,358,000
1997/04/03 436 449 434 441 2,041,000
1997/04/02 428 430 417 428 1,185,000
1997/04/01 425 430 411 430 1,514,000
1997/03/31 422 425 414 425 787,000
1997/03/28 423 424 405 417 987,000
1997/03/27 422 427 411 422 2,246,000
1997/03/26 426 435 417 417 650,000
1997/03/25 427 433 422 426 876,000
1997/03/24 432 435 421 422 1,453,000
1997/03/21 418 432 415 432 1,433,000
1997/03/19 428 428 413 413 1,272,000
1997/03/18 412 425 412 423 2,968,000
1997/03/17 412 414 402 407 844,000
1997/03/14 400 410 400 407 2,881,000
1997/03/13 410 416 410 415 880,000
1997/03/12 426 428 407 419 3,013,000
1997/03/11 424 431 420 431 1,045,000
1997/03/10 428 428 423 427 1,308,000
1997/03/07 411 427 411 426 2,038,000
1997/03/06 432 436 416 421 1,412,000
1997/03/05 444 444 434 435 1,304,000
1997/03/04 440 442 435 437 724,000
1997/03/03 437 441 432 435 1,044,000
1997/02/28 445 447 427 432 2,354,000
1997/02/27 450 452 440 449 946,000
1997/02/26 480 480 460 460 955,000
1997/02/25 468 480 468 480 1,290,000
1997/02/24 480 482 474 475 1,873,000
1997/02/21 471 476 470 470 1,453,000
1997/02/20 455 476 453 467 2,196,000
1997/02/19 445 454 441 450 1,383,000
1997/02/18 446 451 444 445 444,000
1997/02/17 440 452 440 446 761,000
1997/02/14 428 440 426 430 1,783,000
1997/02/13 446 453 427 427 2,011,000
1997/02/12 441 454 440 441 2,086,000
1997/02/10 434 441 431 440 857,000
1997/02/07 427 439 427 439 3,059,000
1997/02/06 430 432 423 432 1,566,000
1997/02/05 440 444 426 444 1,863,000
1997/02/04 451 463 445 445 2,271,000
1997/02/03 477 477 445 445 1,921,000
1997/01/31 475 485 469 477 2,054,000
1997/01/30 465 476 455 466 1,538,000
1997/01/29 457 480 442 480 1,169,000
1997/01/28 435 462 432 462 2,216,000
1997/01/27 461 461 425 430 1,220,000
1997/01/24 488 488 465 471 2,027,000
1997/01/23 487 489 477 486 1,274,000
1997/01/22 482 500 482 497 1,012,000
1997/01/21 472 480 466 477 1,535,000
1997/01/20 485 488 466 476 2,307,000
1997/01/17 477 490 474 475 1,803,000
1997/01/16 475 484 469 478 1,840,000
1997/01/14 454 463 433 455 1,272,000
1997/01/13 435 459 430 459 3,062,000
1997/01/10 465 466 412 433 3,282,000
1997/01/09 480 482 460 461 1,040,000
1997/01/08 497 497 480 480 1,150,000
1997/01/07 501 505 495 497 525,000
1997/01/06 512 515 500 513 424,000

このページの先頭へ