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
2002/12/30 106 108 104 108 1,690,000
2002/12/27 107 107 105 105 3,279,000
2002/12/26 104 108 104 107 7,144,000
2002/12/25 103 105 102 103 3,927,000
2002/12/24 103 105 102 104 6,920,000
2002/12/20 105 106 101 103 6,817,000
2002/12/19 101 107 100 107 5,882,000
2002/12/18 101 103 100 100 4,272,000
2002/12/17 107 107 100 100 6,496,000
2002/12/16 109 110 105 107 2,893,000
2002/12/13 109 110 103 108 7,683,000
2002/12/12 113 114 110 111 2,321,000
2002/12/11 115 118 112 114 6,590,000
2002/12/10 116 117 113 115 4,175,000
2002/12/09 121 123 119 119 2,082,000
2002/12/06 121 124 119 121 3,213,000
2002/12/05 128 129 122 124 3,487,000
2002/12/04 132 133 128 129 2,313,000
2002/12/03 132 139 132 135 4,927,000
2002/12/02 132 133 129 130 2,395,000
2002/11/29 131 134 130 132 3,578,000
2002/11/28 127 131 126 130 5,549,000
2002/11/27 122 125 121 124 2,292,000
2002/11/26 124 128 121 123 5,964,000
2002/11/25 116 119 114 119 4,215,000
2002/11/22 116 116 112 115 3,676,000
2002/11/21 112 117 110 112 10,404,000
2002/11/20 99 103 98 102 10,838,000
2002/11/19 98 99 93 96 7,746,000
2002/11/18 107 108 102 103 3,378,000
2002/11/15 110 110 107 109 4,195,000
2002/11/14 114 115 109 109 3,324,000
2002/11/13 117 118 114 115 2,849,000
2002/11/12 117 119 115 116 3,108,000
2002/11/11 127 127 119 121 2,681,000
2002/11/08 129 130 126 127 2,728,000
2002/11/07 131 133 131 132 2,387,000
2002/11/06 131 134 129 131 2,235,000
2002/11/05 128 131 126 130 2,769,000
2002/11/01 126 127 123 125 2,102,000
2002/10/31 130 130 125 126 2,301,000
2002/10/30 128 130 126 129 1,309,000
2002/10/29 129 131 128 128 2,464,000
2002/10/28 133 133 128 129 1,886,000
2002/10/25 131 133 131 132 1,175,000
2002/10/24 132 135 131 132 2,278,000
2002/10/23 135 135 131 134 1,840,000
2002/10/22 140 141 135 135 1,761,000
2002/10/21 145 145 141 142 1,867,000
2002/10/18 145 145 141 144 1,848,000
2002/10/17 142 147 141 143 1,298,000
2002/10/16 147 147 143 144 2,899,000
2002/10/15 143 146 143 146 2,933,000
2002/10/11 142 147 139 141 2,761,000
2002/10/10 136 139 132 137 3,290,000
2002/10/09 138 138 135 138 3,172,000
2002/10/08 139 142 135 137 3,028,000
2002/10/07 145 149 136 138 3,902,000
2002/10/04 151 154 146 149 2,974,000
2002/10/03 153 153 145 146 3,674,000
2002/10/02 161 161 155 155 1,969,000
2002/10/01 165 165 160 161 1,804,000
2002/09/30 164 168 163 167 1,187,000
2002/09/27 166 169 165 167 1,488,000
2002/09/26 165 167 163 164 1,955,000
2002/09/25 161 164 160 161 2,041,000
2002/09/24 168 168 160 162 2,251,000
2002/09/20 168 168 165 166 1,640,000
2002/09/19 168 170 167 168 3,391,000
2002/09/18 165 165 161 164 1,566,000
2002/09/17 162 168 162 165 1,734,000
2002/09/13 164 165 160 160 5,395,000
2002/09/12 167 167 162 164 1,611,000
2002/09/11 167 168 164 167 4,035,000
2002/09/10 163 169 163 168 2,911,000
2002/09/09 163 166 163 165 2,371,000
2002/09/06 163 163 158 162 4,800,000
2002/09/05 164 167 161 165 3,779,000
2002/09/04 164 167 160 162 2,820,000
2002/09/03 173 173 168 169 2,103,000
2002/09/02 176 177 175 175 2,126,000
2002/08/30 176 179 176 179 1,631,000
2002/08/29 177 178 176 176 1,707,000
2002/08/28 176 181 176 181 1,563,000
2002/08/27 180 181 178 178 1,132,000
2002/08/26 176 181 174 181 2,392,000
2002/08/23 175 176 174 174 2,859,000
2002/08/22 174 177 173 177 2,950,000
2002/08/21 175 178 174 175 2,006,000
2002/08/20 175 178 174 175 2,959,000
2002/08/19 176 179 171 173 2,283,000
2002/08/16 179 181 175 178 2,436,000
2002/08/15 174 177 174 177 1,954,000
2002/08/14 170 175 169 174 1,541,000
2002/08/13 170 176 170 171 1,185,000
2002/08/12 175 179 174 175 3,803,000
2002/08/09 173 176 172 175 5,223,000
2002/08/08 166 175 165 171 5,322,000
2002/08/07 164 166 163 166 2,582,000
2002/08/06 167 168 161 163 2,904,000
2002/08/05 169 171 168 170 1,953,000
2002/08/02 170 172 167 170 2,912,000
2002/08/01 169 171 169 169 2,333,000
2002/07/31 168 171 167 168 2,760,000
2002/07/30 170 173 165 166 2,164,000
2002/07/29 170 171 163 163 2,852,000
2002/07/26 173 173 167 168 4,357,000
2002/07/25 175 176 173 174 2,157,000
2002/07/24 175 176 170 170 3,069,000
2002/07/23 179 180 174 175 4,582,000
2002/07/22 180 182 175 176 3,620,000
2002/07/19 181 183 178 182 2,119,000
2002/07/18 180 184 180 182 2,085,000
2002/07/17 181 181 176 181 2,568,000
2002/07/16 183 185 180 180 1,885,000
2002/07/15 188 188 182 185 1,420,000
2002/07/12 188 191 187 189 2,299,000
2002/07/11 191 191 186 187 2,094,000
2002/07/10 197 198 195 195 1,173,000
2002/07/09 195 199 195 198 1,078,000
2002/07/08 200 200 195 195 1,856,000
2002/07/05 196 198 193 194 1,631,000
2002/07/04 199 200 191 193 3,071,000
2002/07/03 191 200 190 198 3,767,000
2002/07/02 192 192 188 192 1,843,000
2002/07/01 189 192 186 192 3,774,000
2002/06/28 182 182 179 181 2,410,000
2002/06/27 180 183 176 177 2,634,000
2002/06/26 185 185 178 178 2,623,000
2002/06/25 185 188 183 187 2,703,000
2002/06/24 182 184 180 182 2,656,000
2002/06/21 186 190 183 185 3,483,000
2002/06/20 187 190 183 189 4,473,000
2002/06/19 195 196 185 187 3,773,000
2002/06/18 193 196 192 194 2,526,000
2002/06/17 194 195 187 188 3,101,000
2002/06/14 195 200 192 194 7,727,000
2002/06/13 204 205 197 198 3,303,000
2002/06/12 205 206 202 204 3,551,000
2002/06/11 208 212 208 210 2,219,000
2002/06/10 208 211 206 207 2,791,000
2002/06/07 210 210 203 204 5,550,000
2002/06/06 219 220 211 213 2,851,000
2002/06/05 222 222 218 220 2,914,000
2002/06/04 223 225 219 221 5,363,000
2002/06/03 218 221 217 220 2,102,000
2002/05/31 216 221 215 219 3,580,000
2002/05/30 219 221 214 216 5,662,000
2002/05/29 223 226 220 222 2,278,000
2002/05/28 229 229 225 226 1,877,000
2002/05/27 231 235 228 229 4,808,000
2002/05/24 235 236 223 226 6,989,000
2002/05/23 231 240 228 239 9,929,000
2002/05/22 218 231 218 227 8,182,000
2002/05/21 218 222 215 218 6,399,000
2002/05/20 231 239 221 222 12,201,000
2002/05/17 228 232 225 229 7,755,000
2002/05/16 218 223 215 223 2,474,000
2002/05/15 211 218 208 215 3,152,000
2002/05/14 217 218 207 210 2,456,000
2002/05/13 219 220 215 216 2,246,000
2002/05/10 222 224 219 220 2,847,000
2002/05/09 220 223 217 222 8,053,000
2002/05/08 213 215 212 213 1,622,000
2002/05/07 216 217 211 213 1,762,000
2002/05/02 217 221 214 217 5,406,000
2002/05/01 213 219 212 217 4,302,000
2002/04/30 213 215 209 209 3,660,000
2002/04/26 218 219 214 217 3,530,000
2002/04/25 220 221 215 216 5,437,000
2002/04/24 221 224 218 221 6,225,000
2002/04/23 227 231 223 225 3,693,000
2002/04/22 231 236 227 227 3,386,000
2002/04/19 231 233 227 233 3,007,000
2002/04/18 227 236 226 233 3,886,000
2002/04/17 229 229 224 227 2,739,000
2002/04/16 225 230 222 226 3,136,000
2002/04/15 220 223 214 220 2,992,000
2002/04/12 230 232 221 226 2,621,000
2002/04/11 234 236 229 230 2,565,000
2002/04/10 227 233 226 232 3,424,000
2002/04/09 240 241 226 228 5,910,000
2002/04/08 246 250 239 240 2,814,000
2002/04/05 243 251 240 251 5,736,000
2002/04/04 239 247 236 242 3,927,000
2002/04/03 226 241 225 234 3,503,000
2002/04/02 234 234 224 229 3,619,000
2002/04/01 242 242 233 233 2,211,000
2002/03/29 246 248 242 244 2,606,000
2002/03/28 240 246 239 245 3,242,000
2002/03/27 233 239 233 239 2,048,000
2002/03/26 237 239 233 234 3,288,000
2002/03/25 241 243 236 243 5,895,000
2002/03/22 235 237 234 234 2,161,000
2002/03/20 240 242 235 239 6,023,000
2002/03/19 229 237 228 237 3,773,000
2002/03/18 233 233 226 226 1,834,000
2002/03/15 227 232 226 229 1,906,000
2002/03/14 220 227 218 227 1,827,000
2002/03/13 231 236 218 219 4,451,000
2002/03/12 232 239 229 235 4,938,000
2002/03/11 231 232 223 232 3,639,000
2002/03/08 226 238 225 234 13,470,000
2002/03/07 214 221 209 219 5,208,000
2002/03/06 207 216 207 209 4,039,000
2002/03/05 223 225 210 212 6,768,000
2002/03/04 206 224 205 221 12,736,000
2002/03/01 189 199 188 199 9,217,000
2002/02/28 182 188 180 184 8,412,000
2002/02/27 180 182 178 181 4,128,000
2002/02/26 180 181 177 179 3,926,000
2002/02/25 180 182 175 178 4,566,000
2002/02/22 180 182 179 180 2,221,000
2002/02/21 178 183 176 183 4,326,000
2002/02/20 179 181 176 176 3,513,000
2002/02/19 183 184 178 181 3,710,000
2002/02/18 185 185 180 185 3,466,000
2002/02/15 184 187 181 185 2,047,000
2002/02/14 187 193 186 187 1,848,000
2002/02/13 184 191 184 185 3,544,000
2002/02/12 183 189 183 186 3,269,000
2002/02/08 178 182 175 180 3,737,000
2002/02/07 178 181 178 179 1,823,000
2002/02/06 179 181 176 178 2,156,000
2002/02/05 181 183 178 179 2,230,000
2002/02/04 187 188 179 183 2,319,000
2002/02/01 195 199 187 188 2,901,000
2002/01/31 189 197 188 196 2,506,000
2002/01/30 195 195 183 188 3,608,000
2002/01/29 205 206 197 197 2,976,000
2002/01/28 201 206 197 204 4,082,000
2002/01/25 202 205 194 199 4,505,000
2002/01/24 197 202 194 200 3,278,000
2002/01/23 199 202 195 197 4,315,000
2002/01/22 201 204 192 192 4,009,000
2002/01/21 196 205 193 203 5,356,000
2002/01/18 189 195 188 195 2,430,000
2002/01/17 186 191 186 189 2,920,000
2002/01/16 181 188 181 185 2,800,000
2002/01/15 184 186 181 183 4,033,000
2002/01/11 183 188 182 187 3,422,000
2002/01/10 181 184 177 180 4,924,000
2002/01/09 183 184 180 180 5,078,000
2002/01/08 187 187 180 183 5,392,000
2002/01/07 196 196 187 189 5,226,000
2002/01/04 204 204 195 195 1,611,000

このページの先頭へ