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
2000/12/29 245 251 240 244 3,177,000
2000/12/28 227 238 226 235 6,470,000
2000/12/27 229 229 222 224 1,103,000
2000/12/26 224 229 218 225 2,009,000
2000/12/25 220 223 217 221 2,062,000
2000/12/22 220 220 212 215 3,236,000
2000/12/21 206 218 206 210 3,624,000
2000/12/20 209 229 208 221 5,652,000
2000/12/19 234 234 216 218 4,907,000
2000/12/18 238 242 228 235 4,316,000
2000/12/15 252 258 247 247 3,284,000
2000/12/14 263 263 253 253 3,036,000
2000/12/13 256 264 252 263 4,601,000
2000/12/12 251 258 251 253 3,325,000
2000/12/11 252 262 252 253 3,619,000
2000/12/08 260 266 255 257 11,546,000
2000/12/07 242 257 242 254 4,970,000
2000/12/06 243 249 240 242 3,242,000
2000/12/05 252 252 238 243 5,977,000
2000/12/04 262 262 253 255 3,518,000
2000/12/01 258 263 257 260 7,241,000
2000/11/30 247 263 246 260 12,393,000
2000/11/29 235 250 235 249 8,255,000
2000/11/28 232 238 231 234 2,741,000
2000/11/27 236 237 231 233 2,503,000
2000/11/24 236 238 230 231 4,858,000
2000/11/22 227 242 224 240 10,781,000
2000/11/21 234 238 219 224 8,449,000
2000/11/20 237 244 227 244 10,943,000
2000/11/17 223 233 221 232 3,520,000
2000/11/16 225 229 224 225 1,788,000
2000/11/15 228 228 223 225 1,617,000
2000/11/14 225 226 220 226 2,296,000
2000/11/13 225 230 223 228 1,698,000
2000/11/10 230 234 228 230 3,477,000
2000/11/09 229 235 228 231 8,062,000
2000/11/08 225 230 222 228 3,341,000
2000/11/07 227 227 220 226 3,649,000
2000/11/06 220 230 220 230 10,353,000
2000/11/02 209 217 208 217 9,557,000
2000/11/01 203 210 201 209 5,465,000
2000/10/31 200 205 198 202 3,299,000
2000/10/30 200 200 196 197 1,036,000
2000/10/27 202 207 196 199 3,917,000
2000/10/26 190 204 188 204 4,455,000
2000/10/25 186 191 186 190 1,853,000
2000/10/24 190 190 187 188 704,000
2000/10/23 190 192 189 190 1,272,000
2000/10/20 194 195 191 193 1,645,000
2000/10/19 192 194 189 193 1,989,000
2000/10/18 194 198 192 193 3,491,000
2000/10/17 193 201 192 199 2,119,000
2000/10/16 198 199 193 197 1,455,000
2000/10/13 192 197 191 197 2,106,000
2000/10/12 191 198 190 197 1,313,000
2000/10/11 193 196 190 191 1,555,000
2000/10/10 198 199 193 198 1,985,000
2000/10/06 202 204 198 201 2,600,000
2000/10/05 208 210 203 207 6,604,000
2000/10/04 193 207 193 207 9,909,000
2000/10/03 188 195 186 195 2,168,000
2000/10/02 183 188 183 188 1,165,000
2000/09/29 186 189 184 184 1,615,000
2000/09/28 186 188 183 184 1,787,000
2000/09/27 185 190 184 187 1,455,000
2000/09/26 185 190 180 190 1,774,000
2000/09/25 193 193 183 183 2,760,000
2000/09/22 195 195 188 188 1,819,000
2000/09/21 193 197 192 197 2,173,000
2000/09/20 194 198 192 194 6,109,000
2000/09/19 186 190 182 190 5,063,000
2000/09/18 181 187 181 186 3,513,000
2000/09/14 180 185 180 182 3,510,000
2000/09/13 175 180 175 179 4,887,000
2000/09/12 169 173 168 173 3,101,000
2000/09/11 163 169 162 169 2,344,000
2000/09/08 164 164 155 162 3,692,000
2000/09/07 157 157 152 154 988,000
2000/09/06 158 161 153 153 1,530,000
2000/09/05 159 162 157 162 1,034,000
2000/09/04 163 165 160 162 591,000
2000/09/01 157 163 157 160 901,000
2000/08/31 155 163 155 156 1,525,000
2000/08/30 161 162 158 160 1,478,000
2000/08/29 165 166 161 162 2,048,000
2000/08/28 174 174 167 167 1,588,000
2000/08/25 172 174 169 174 597,000
2000/08/24 170 175 170 173 946,000
2000/08/23 168 170 167 170 796,000
2000/08/22 170 173 168 170 1,326,000
2000/08/21 175 177 168 170 2,015,000
2000/08/18 165 170 165 170 694,000
2000/08/17 165 168 165 168 918,000
2000/08/16 166 167 165 166 658,000
2000/08/15 161 166 161 166 798,000
2000/08/14 164 165 161 165 556,000
2000/08/11 161 166 160 166 1,984,000
2000/08/10 165 169 161 161 605,000
2000/08/09 171 172 165 166 780,000
2000/08/08 170 173 165 173 780,000
2000/08/07 165 173 163 170 1,570,000
2000/08/04 166 169 162 162 917,000
2000/08/03 165 167 159 164 848,000
2000/08/02 166 168 163 167 1,006,000
2000/08/01 162 164 160 161 1,448,000
2000/07/31 165 168 161 166 1,256,000
2000/07/28 165 173 164 173 3,427,000
2000/07/27 170 171 163 166 1,195,000
2000/07/26 170 174 168 170 1,528,000
2000/07/25 161 168 157 165 1,575,000
2000/07/24 162 163 157 163 1,393,000
2000/07/21 171 172 161 161 1,745,000
2000/07/19 165 171 165 170 1,628,000
2000/07/18 172 173 165 168 1,445,000
2000/07/17 173 176 173 174 1,190,000
2000/07/14 173 177 173 177 1,468,000
2000/07/13 175 181 172 176 1,934,000
2000/07/12 181 183 179 180 1,892,000
2000/07/11 182 186 180 181 1,387,000
2000/07/10 189 189 180 184 1,136,000
2000/07/07 188 188 184 187 873,000
2000/07/06 188 192 185 188 1,541,000
2000/07/05 191 193 185 185 1,677,000
2000/07/04 197 198 193 193 1,627,000
2000/07/03 197 197 193 196 3,510,000
2000/06/30 186 193 186 192 1,516,000
2000/06/29 193 193 187 190 1,268,000
2000/06/28 194 195 188 194 2,450,000
2000/06/27 187 194 186 193 2,002,000
2000/06/26 189 189 185 188 1,532,000
2000/06/23 175 185 173 184 1,669,000
2000/06/22 182 185 178 179 3,090,000
2000/06/21 192 192 182 186 2,179,000
2000/06/20 197 199 193 193 3,229,000
2000/06/19 194 197 193 197 1,809,000
2000/06/16 193 195 192 194 2,373,000
2000/06/15 199 200 193 193 2,903,000
2000/06/14 205 205 199 200 6,939,000
2000/06/13 197 206 196 203 12,974,000
2000/06/12 192 196 191 196 4,466,000
2000/06/09 190 194 190 190 5,121,000
2000/06/08 192 194 189 191 3,071,000
2000/06/07 190 194 189 193 5,454,000
2000/06/06 186 195 184 195 8,981,000
2000/06/05 185 189 184 186 3,668,000
2000/06/02 185 190 183 186 11,187,000
2000/06/01 168 184 167 184 7,824,000
2000/05/31 179 180 166 166 5,965,000
2000/05/30 162 175 162 174 10,535,000
2000/05/29 161 163 160 160 3,115,000
2000/05/26 160 165 157 160 8,865,000
2000/05/25 157 157 152 154 2,098,000
2000/05/24 153 160 152 154 5,214,000
2000/05/23 152 153 149 151 2,052,000
2000/05/22 148 152 148 152 1,883,000
2000/05/19 149 150 146 150 1,811,000
2000/05/18 153 153 148 149 2,201,000
2000/05/17 155 156 152 152 2,751,000
2000/05/16 158 159 152 152 4,382,000
2000/05/15 152 163 151 160 10,022,000
2000/05/12 150 154 148 149 7,307,000
2000/05/11 149 156 145 145 17,229,000
2000/05/10 121 147 121 145 12,372,000
2000/05/09 117 120 116 117 2,083,000
2000/05/08 118 120 118 119 1,611,000
2000/05/02 122 122 117 118 1,586,000
2000/05/01 119 120 116 117 3,009,000
2000/04/28 123 123 118 118 1,079,000
2000/04/27 123 125 122 122 950,000
2000/04/26 132 132 123 123 1,570,000
2000/04/25 127 130 125 127 1,067,000
2000/04/24 131 131 126 127 1,792,000
2000/04/21 127 130 111 111 3,104,000
2000/04/20 133 133 127 127 1,644,000
2000/04/19 132 134 128 133 1,684,000
2000/04/18 134 135 130 134 1,650,000
2000/04/17 127 134 126 134 2,243,000
2000/04/14 135 138 135 137 1,638,000
2000/04/13 136 140 135 137 3,134,000
2000/04/12 130 137 130 137 2,115,000
2000/04/11 132 135 130 130 2,223,000
2000/04/10 127 130 126 129 943,000
2000/04/07 128 131 125 125 1,569,000
2000/04/06 130 130 126 126 1,072,000
2000/04/05 130 130 127 127 1,449,000
2000/04/04 127 129 124 128 2,459,000
2000/04/03 121 124 120 124 962,000
2000/03/31 125 125 120 120 992,000
2000/03/30 124 124 119 119 1,694,000
2000/03/29 120 125 120 125 1,070,000
2000/03/28 121 123 119 120 852,000
2000/03/27 120 121 117 119 2,184,000
2000/03/24 116 118 115 118 1,291,000
2000/03/23 116 117 115 117 1,654,000
2000/03/22 117 119 115 118 1,218,000
2000/03/21 125 125 116 117 1,628,000
2000/03/17 120 120 115 120 1,523,000
2000/03/16 114 119 113 114 2,080,000
2000/03/15 117 118 113 113 1,737,000
2000/03/14 127 127 120 120 1,983,000
2000/03/13 128 128 125 127 2,660,000
2000/03/10 120 125 115 123 5,163,000
2000/03/09 115 115 114 115 1,215,000
2000/03/08 115 116 111 111 1,439,000
2000/03/07 116 118 113 116 1,353,000
2000/03/06 113 115 111 114 787,000
2000/03/03 110 115 109 111 1,162,000
2000/03/02 110 111 109 109 1,826,000
2000/03/01 111 112 110 111 1,458,000
2000/02/29 114 114 111 112 1,670,000
2000/02/28 114 114 110 114 1,383,000
2000/02/25 110 112 109 109 1,808,000
2000/02/24 110 112 109 110 987,000
2000/02/23 110 111 108 110 1,557,000
2000/02/22 111 112 109 109 2,051,000
2000/02/21 117 117 110 110 4,153,000
2000/02/18 115 116 113 114 1,083,000
2000/02/17 114 117 113 113 1,301,000
2000/02/16 112 115 111 115 1,160,000
2000/02/15 116 117 111 111 3,083,000
2000/02/14 117 118 113 113 2,526,000
2000/02/10 118 119 117 117 2,659,000
2000/02/09 120 120 117 118 1,038,000
2000/02/08 120 122 114 120 2,905,000
2000/02/07 122 124 120 122 2,530,000
2000/02/04 127 129 122 122 2,637,000
2000/02/03 128 132 125 127 2,831,000
2000/02/02 126 126 121 122 2,590,000
2000/02/01 127 130 126 126 1,684,000
2000/01/31 126 132 126 132 858,000
2000/01/28 132 134 128 130 1,698,000
2000/01/27 134 136 131 134 769,000
2000/01/26 138 140 135 138 2,032,000
2000/01/25 137 138 133 133 1,046,000
2000/01/24 132 138 132 137 1,120,000
2000/01/21 137 138 130 134 2,810,000
2000/01/20 137 140 135 140 3,141,000
2000/01/19 132 134 131 134 1,099,000
2000/01/18 136 138 130 133 2,993,000
2000/01/17 129 135 127 135 2,350,000
2000/01/14 125 127 124 127 1,184,000
2000/01/13 125 127 123 127 1,750,000
2000/01/12 122 125 121 124 1,082,000
2000/01/11 126 126 122 122 1,075,000
2000/01/07 120 125 118 123 690,000
2000/01/06 118 121 116 120 994,000
2000/01/05 115 118 111 118 2,835,000
2000/01/04 118 119 115 115 1,004,000

このページの先頭へ