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
1999/12/30 118 122 118 118 445,000
1999/12/29 120 123 118 121 719,000
1999/12/28 120 123 118 118 657,000
1999/12/27 119 126 118 123 1,221,000
1999/12/24 120 120 116 117 1,852,000
1999/12/22 120 122 117 118 1,733,000
1999/12/21 120 124 120 120 1,142,000
1999/12/20 125 126 119 122 2,318,000
1999/12/17 123 127 118 122 2,368,000
1999/12/16 133 133 121 122 1,670,000
1999/12/15 125 135 122 135 2,224,000
1999/12/14 122 123 120 122 1,887,000
1999/12/13 123 125 122 122 796,000
1999/12/10 121 126 121 124 4,452,000
1999/12/09 128 129 125 126 933,000
1999/12/08 128 131 127 127 725,000
1999/12/07 135 135 128 128 1,387,000
1999/12/06 137 138 135 135 1,737,000
1999/12/03 139 139 133 135 2,133,000
1999/12/02 134 137 130 137 1,503,000
1999/12/01 127 133 127 129 1,772,000
1999/11/30 128 131 125 127 1,140,000
1999/11/29 130 134 127 130 1,199,000
1999/11/26 126 138 125 129 2,331,000
1999/11/25 125 128 123 123 2,250,000
1999/11/24 130 131 125 125 2,200,000
1999/11/22 136 137 130 130 1,367,000
1999/11/19 137 141 129 131 1,534,000
1999/11/18 139 143 135 136 2,963,000
1999/11/17 125 138 123 134 3,738,000
1999/11/16 116 124 115 123 1,935,000
1999/11/15 123 124 116 120 3,307,000
1999/11/12 122 124 118 118 3,460,000
1999/11/11 126 126 120 122 3,619,000
1999/11/10 120 124 120 121 2,503,000
1999/11/09 130 132 120 120 3,418,000
1999/11/08 136 137 130 130 1,528,000
1999/11/05 137 138 132 132 2,781,000
1999/11/04 140 140 135 137 1,908,000
1999/11/02 132 138 132 135 1,739,000
1999/11/01 134 135 130 130 2,964,000
1999/10/29 130 137 129 129 3,495,000
1999/10/28 136 136 127 129 4,029,000
1999/10/27 140 141 136 136 3,102,000
1999/10/26 150 150 140 141 2,970,000
1999/10/25 149 150 143 144 2,802,000
1999/10/22 152 154 144 144 3,378,000
1999/10/21 162 162 150 151 2,465,000
1999/10/20 159 163 157 159 2,241,000
1999/10/19 158 158 154 154 2,355,000
1999/10/18 160 162 154 154 1,789,000
1999/10/15 164 165 157 162 3,618,000
1999/10/14 168 169 162 162 3,079,000
1999/10/13 174 175 166 166 2,656,000
1999/10/12 177 179 173 175 1,901,000
1999/10/08 181 183 178 181 1,685,000
1999/10/07 182 183 178 180 1,300,000
1999/10/06 177 180 175 177 762,000
1999/10/05 183 185 177 177 502,000
1999/10/04 178 189 178 188 1,076,000
1999/10/01 180 181 177 179 1,035,000
1999/09/30 173 180 173 180 974,000
1999/09/29 173 173 170 173 862,000
1999/09/28 180 180 170 173 1,799,000
1999/09/27 179 180 175 177 651,000
1999/09/24 184 184 173 175 2,422,000
1999/09/22 181 186 180 180 1,117,000
1999/09/21 187 187 181 184 1,227,000
1999/09/20 188 189 181 187 1,434,000
1999/09/17 189 189 180 185 1,208,000
1999/09/16 181 182 176 180 2,971,000
1999/09/14 187 189 181 181 1,453,000
1999/09/13 190 195 188 188 1,412,000
1999/09/10 186 194 186 188 4,446,000
1999/09/09 192 193 186 188 3,694,000
1999/09/08 195 196 192 193 962,000
1999/09/07 196 198 194 196 1,359,000
1999/09/06 199 201 197 197 992,000
1999/09/03 199 199 192 192 2,885,000
1999/09/02 210 210 197 198 3,734,000
1999/09/01 210 216 207 211 8,422,000
1999/08/31 205 215 195 215 15,260,000
1999/08/30 228 230 222 230 6,927,000
1999/08/27 219 222 217 221 5,125,000
1999/08/26 217 218 213 214 2,522,000
1999/08/25 215 218 208 214 2,162,000
1999/08/24 222 222 217 220 825,000
1999/08/23 217 223 214 222 3,416,000
1999/08/20 213 213 208 208 1,377,000
1999/08/19 207 210 206 208 2,091,000
1999/08/18 218 218 203 212 8,156,000
1999/08/17 196 196 193 193 825,000
1999/08/16 194 196 193 194 1,331,000
1999/08/13 193 195 192 193 1,164,000
1999/08/12 196 196 193 195 899,000
1999/08/11 194 198 194 196 528,000
1999/08/10 195 195 192 195 668,000
1999/08/09 192 194 191 191 573,000
1999/08/06 193 196 191 194 1,169,000
1999/08/05 196 198 191 194 1,267,000
1999/08/04 198 199 197 197 786,000
1999/08/03 201 202 197 200 775,000
1999/08/02 200 205 200 201 535,000
1999/07/30 200 203 198 202 1,158,000
1999/07/29 198 200 191 195 3,324,000
1999/07/28 203 204 197 198 1,733,000
1999/07/27 204 204 200 203 1,454,000
1999/07/26 208 208 204 204 769,000
1999/07/23 206 208 201 205 1,751,000
1999/07/22 210 211 205 205 998,000
1999/07/21 208 213 208 211 2,155,000
1999/07/19 208 209 205 207 3,226,000
1999/07/16 206 208 200 203 4,402,000
1999/07/15 211 211 204 207 4,505,000
1999/07/14 216 218 213 213 1,712,000
1999/07/13 217 220 216 216 1,831,000
1999/07/12 218 219 215 219 2,019,000
1999/07/09 217 221 215 219 2,231,000
1999/07/08 217 221 213 217 1,936,000
1999/07/07 209 215 209 210 4,090,000
1999/07/06 222 222 218 219 2,891,000
1999/07/05 226 228 222 222 1,180,000
1999/07/02 227 229 222 225 1,027,000
1999/07/01 231 232 227 227 1,946,000
1999/06/30 222 226 222 224 1,145,000
1999/06/29 225 227 223 225 632,000
1999/06/28 228 228 221 225 1,040,000
1999/06/25 222 225 220 221 1,226,000
1999/06/24 224 227 223 225 991,000
1999/06/23 221 228 221 224 1,383,000
1999/06/22 226 228 221 223 1,319,000
1999/06/21 233 233 225 228 963,000
1999/06/18 233 234 227 230 2,246,000
1999/06/17 229 232 227 229 1,685,000
1999/06/16 225 229 223 223 1,742,000
1999/06/15 227 228 220 220 1,646,000
1999/06/14 225 229 224 227 1,523,000
1999/06/11 223 232 220 220 7,039,000
1999/06/10 217 224 217 223 1,415,000
1999/06/09 216 219 215 217 961,000
1999/06/08 218 219 217 217 438,000
1999/06/07 221 225 215 216 2,023,000
1999/06/04 218 221 216 221 971,000
1999/06/03 216 218 215 218 833,000
1999/06/02 216 219 215 218 1,119,000
1999/06/01 217 223 217 220 780,000
1999/05/31 212 220 212 220 615,000
1999/05/28 219 220 215 216 892,000
1999/05/27 220 225 220 224 1,152,000
1999/05/26 221 225 216 225 1,636,000
1999/05/25 221 223 216 216 1,303,000
1999/05/24 227 227 223 225 878,000
1999/05/21 230 230 227 227 1,083,000
1999/05/20 237 237 225 227 1,042,000
1999/05/19 231 233 230 232 773,000
1999/05/18 236 238 231 234 1,012,000
1999/05/17 242 245 235 238 1,042,000
1999/05/14 246 248 243 247 1,211,000
1999/05/13 247 250 243 246 886,000
1999/05/12 251 253 249 252 973,000
1999/05/11 258 258 252 253 992,000
1999/05/10 257 260 254 258 684,000
1999/05/07 255 261 254 259 2,728,000
1999/05/06 241 254 241 254 1,567,000
1999/04/30 248 251 245 245 1,163,000
1999/04/28 251 254 246 248 2,788,000
1999/04/27 254 254 241 241 1,662,000
1999/04/26 248 255 247 251 4,858,000
1999/04/23 236 243 233 243 2,203,000
1999/04/22 236 236 228 233 807,000
1999/04/21 244 244 233 236 1,093,000
1999/04/20 241 247 241 246 2,632,000
1999/04/19 244 246 239 246 3,817,000
1999/04/16 229 236 229 234 3,280,000
1999/04/15 230 230 227 229 1,354,000
1999/04/14 234 234 225 230 1,627,000
1999/04/13 230 236 229 231 2,095,000
1999/04/12 229 232 226 229 1,582,000
1999/04/09 230 230 220 230 4,225,000
1999/04/08 219 225 218 225 1,208,000
1999/04/07 220 222 218 218 876,000
1999/04/06 221 223 216 218 1,340,000
1999/04/05 222 225 220 221 1,034,000
1999/04/02 225 225 220 221 1,594,000
1999/04/01 215 228 213 224 2,847,000
1999/03/31 215 215 208 210 1,106,000
1999/03/30 215 219 213 217 1,768,000
1999/03/29 217 219 209 215 774,000
1999/03/26 218 221 216 217 2,113,000
1999/03/25 214 221 212 221 2,873,000
1999/03/24 217 217 210 210 1,604,000
1999/03/23 221 224 215 218 1,770,000
1999/03/19 213 220 212 219 1,674,000
1999/03/18 221 222 202 203 2,599,000
1999/03/17 220 225 217 219 3,241,000
1999/03/16 210 220 207 220 1,573,000
1999/03/15 203 208 202 208 2,233,000
1999/03/12 215 215 203 204 3,640,000
1999/03/11 213 222 212 220 5,566,000
1999/03/10 203 209 201 208 2,365,000
1999/03/09 198 201 196 201 792,000
1999/03/08 204 205 198 198 1,285,000
1999/03/05 190 205 190 205 1,765,000
1999/03/04 190 192 189 189 1,144,000
1999/03/03 186 189 186 189 818,000
1999/03/02 190 190 186 186 1,099,000
1999/03/01 192 194 188 188 1,626,000
1999/02/26 197 197 191 191 1,109,000
1999/02/25 192 194 191 193 1,133,000
1999/02/24 195 198 192 195 997,000
1999/02/23 192 197 192 193 1,536,000
1999/02/22 194 194 189 192 1,269,000
1999/02/19 190 191 190 191 1,605,000
1999/02/18 192 195 190 190 1,654,000
1999/02/17 204 204 195 195 751,000
1999/02/16 200 205 199 204 2,544,000
1999/02/15 192 195 191 193 1,443,000
1999/02/12 190 190 188 189 965,000
1999/02/10 188 190 186 190 579,000
1999/02/09 192 194 188 189 592,000
1999/02/08 197 197 193 194 999,000
1999/02/05 193 194 190 192 894,000
1999/02/04 194 196 192 194 1,321,000
1999/02/03 196 197 191 191 776,000
1999/02/02 200 200 196 196 725,000
1999/02/01 204 205 198 200 595,000
1999/01/29 204 209 203 204 324,000
1999/01/28 205 205 201 201 578,000
1999/01/27 204 211 204 205 1,909,000
1999/01/26 201 206 199 204 2,052,000
1999/01/25 196 198 194 197 955,000
1999/01/22 197 198 195 196 1,062,000
1999/01/21 187 196 186 193 1,969,000
1999/01/20 184 186 182 185 1,610,000
1999/01/19 191 193 184 185 1,044,000
1999/01/18 193 195 188 190 1,130,000
1999/01/14 181 189 181 189 1,041,000
1999/01/13 187 187 181 181 2,122,000
1999/01/12 187 190 185 187 1,312,000
1999/01/11 189 190 186 186 960,000
1999/01/08 193 193 190 190 1,080,000
1999/01/07 201 202 195 198 705,000
1999/01/06 193 201 191 201 635,000
1999/01/05 191 192 186 189 1,896,000
1999/01/04 195 200 195 195 328,000

このページの先頭へ