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 |
---|---|---|---|---|---|
2003/12/30 | 152 | 154 | 151 | 153 | 5,357,000 |
2003/12/29 | 152 | 153 | 150 | 152 | 10,260,000 |
2003/12/26 | 150 | 152 | 147 | 149 | 26,623,000 |
2003/12/25 | 141 | 147 | 139 | 145 | 35,659,000 |
2003/12/24 | 129 | 137 | 129 | 136 | 27,593,000 |
2003/12/22 | 127 | 128 | 126 | 126 | 6,723,000 |
2003/12/19 | 126 | 127 | 123 | 127 | 7,500,000 |
2003/12/18 | 123 | 126 | 121 | 126 | 8,001,000 |
2003/12/17 | 123 | 124 | 121 | 121 | 3,034,000 |
2003/12/16 | 122 | 125 | 121 | 124 | 8,304,000 |
2003/12/15 | 123 | 127 | 122 | 126 | 8,558,000 |
2003/12/12 | 121 | 122 | 118 | 120 | 11,078,000 |
2003/12/11 | 120 | 122 | 119 | 122 | 6,784,000 |
2003/12/10 | 123 | 123 | 118 | 120 | 7,506,000 |
2003/12/09 | 124 | 125 | 120 | 123 | 11,097,000 |
2003/12/08 | 130 | 131 | 122 | 125 | 11,164,000 |
2003/12/05 | 133 | 134 | 131 | 132 | 6,376,000 |
2003/12/04 | 131 | 133 | 130 | 131 | 5,124,000 |
2003/12/03 | 133 | 134 | 130 | 132 | 4,233,000 |
2003/12/02 | 134 | 135 | 131 | 134 | 6,789,000 |
2003/12/01 | 125 | 132 | 124 | 131 | 7,421,000 |
2003/11/28 | 133 | 133 | 129 | 132 | 3,884,000 |
2003/11/27 | 131 | 133 | 129 | 132 | 7,162,000 |
2003/11/26 | 131 | 131 | 127 | 129 | 7,668,000 |
2003/11/25 | 134 | 135 | 131 | 131 | 5,332,000 |
2003/11/21 | 127 | 133 | 127 | 131 | 4,700,000 |
2003/11/20 | 129 | 132 | 126 | 131 | 5,604,000 |
2003/11/19 | 130 | 131 | 126 | 126 | 4,248,000 |
2003/11/18 | 126 | 132 | 125 | 130 | 7,060,000 |
2003/11/17 | 132 | 132 | 127 | 128 | 6,231,000 |
2003/11/14 | 137 | 140 | 136 | 136 | 3,593,000 |
2003/11/13 | 143 | 144 | 137 | 139 | 3,460,000 |
2003/11/12 | 137 | 141 | 136 | 139 | 5,102,000 |
2003/11/11 | 145 | 145 | 137 | 140 | 4,538,000 |
2003/11/10 | 147 | 148 | 144 | 146 | 3,460,000 |
2003/11/07 | 150 | 150 | 146 | 147 | 4,045,000 |
2003/11/06 | 152 | 152 | 147 | 148 | 3,999,000 |
2003/11/05 | 155 | 155 | 149 | 152 | 4,991,000 |
2003/11/04 | 156 | 157 | 153 | 156 | 3,956,000 |
2003/10/31 | 152 | 154 | 150 | 150 | 5,663,000 |
2003/10/30 | 156 | 156 | 150 | 151 | 8,101,000 |
2003/10/29 | 158 | 159 | 155 | 157 | 4,457,000 |
2003/10/28 | 157 | 157 | 155 | 156 | 3,223,000 |
2003/10/27 | 156 | 158 | 155 | 156 | 4,278,000 |
2003/10/24 | 157 | 160 | 153 | 155 | 6,073,000 |
2003/10/23 | 160 | 162 | 153 | 153 | 7,705,000 |
2003/10/22 | 168 | 169 | 163 | 165 | 7,276,000 |
2003/10/21 | 177 | 178 | 167 | 169 | 30,228,000 |
2003/10/20 | 169 | 174 | 168 | 173 | 19,385,000 |
2003/10/17 | 170 | 170 | 168 | 170 | 3,962,000 |
2003/10/16 | 168 | 173 | 167 | 173 | 14,566,000 |
2003/10/15 | 168 | 171 | 166 | 170 | 14,613,000 |
2003/10/14 | 167 | 169 | 166 | 168 | 4,164,000 |
2003/10/10 | 164 | 167 | 163 | 166 | 5,579,000 |
2003/10/09 | 167 | 169 | 165 | 166 | 3,089,000 |
2003/10/08 | 166 | 168 | 163 | 166 | 6,035,000 |
2003/10/07 | 168 | 169 | 164 | 166 | 5,786,000 |
2003/10/06 | 171 | 172 | 167 | 168 | 20,488,000 |
2003/10/03 | 166 | 171 | 163 | 170 | 21,743,000 |
2003/10/02 | 163 | 167 | 158 | 167 | 14,173,000 |
2003/10/01 | 158 | 160 | 157 | 159 | 5,470,000 |
2003/09/30 | 162 | 164 | 160 | 160 | 6,226,000 |
2003/09/29 | 168 | 169 | 162 | 162 | 5,102,000 |
2003/09/26 | 164 | 169 | 163 | 167 | 5,389,000 |
2003/09/25 | 162 | 166 | 161 | 164 | 5,999,000 |
2003/09/24 | 168 | 169 | 160 | 167 | 6,986,000 |
2003/09/22 | 166 | 167 | 163 | 166 | 6,342,000 |
2003/09/19 | 173 | 173 | 165 | 165 | 13,600,000 |
2003/09/18 | 174 | 174 | 169 | 172 | 11,920,000 |
2003/09/17 | 182 | 183 | 176 | 177 | 8,036,000 |
2003/09/16 | 178 | 182 | 178 | 180 | 5,108,000 |
2003/09/12 | 180 | 182 | 177 | 179 | 8,873,000 |
2003/09/11 | 181 | 181 | 177 | 178 | 5,116,000 |
2003/09/10 | 183 | 185 | 180 | 181 | 7,663,000 |
2003/09/09 | 185 | 188 | 184 | 187 | 11,786,000 |
2003/09/08 | 182 | 184 | 179 | 180 | 5,403,000 |
2003/09/05 | 176 | 187 | 176 | 187 | 15,284,000 |
2003/09/04 | 179 | 181 | 176 | 176 | 7,201,000 |
2003/09/03 | 183 | 186 | 177 | 179 | 5,936,000 |
2003/09/02 | 186 | 189 | 182 | 183 | 5,285,000 |
2003/09/01 | 180 | 189 | 179 | 185 | 6,255,000 |
2003/08/29 | 184 | 186 | 183 | 185 | 6,803,000 |
2003/08/28 | 188 | 188 | 183 | 184 | 9,519,000 |
2003/08/27 | 188 | 195 | 186 | 190 | 16,035,000 |
2003/08/26 | 179 | 189 | 178 | 188 | 21,145,000 |
2003/08/25 | 174 | 179 | 174 | 176 | 4,624,000 |
2003/08/22 | 181 | 181 | 176 | 179 | 9,176,000 |
2003/08/21 | 174 | 182 | 173 | 180 | 16,603,000 |
2003/08/20 | 175 | 178 | 172 | 175 | 13,607,000 |
2003/08/19 | 168 | 179 | 165 | 178 | 25,923,000 |
2003/08/18 | 152 | 160 | 152 | 158 | 13,133,000 |
2003/08/15 | 149 | 152 | 149 | 149 | 13,459,000 |
2003/08/14 | 142 | 147 | 140 | 147 | 8,335,000 |
2003/08/13 | 141 | 142 | 140 | 142 | 2,684,000 |
2003/08/12 | 139 | 142 | 139 | 139 | 3,939,000 |
2003/08/11 | 138 | 140 | 136 | 139 | 4,078,000 |
2003/08/08 | 133 | 140 | 133 | 138 | 11,817,000 |
2003/08/07 | 137 | 137 | 131 | 131 | 6,183,000 |
2003/08/06 | 135 | 137 | 135 | 136 | 2,997,000 |
2003/08/05 | 143 | 144 | 138 | 139 | 3,750,000 |
2003/08/04 | 143 | 145 | 140 | 142 | 4,006,000 |
2003/08/01 | 145 | 147 | 143 | 144 | 5,440,000 |
2003/07/31 | 143 | 146 | 139 | 143 | 6,714,000 |
2003/07/30 | 140 | 148 | 140 | 142 | 18,401,000 |
2003/07/29 | 141 | 142 | 139 | 141 | 4,136,000 |
2003/07/28 | 140 | 142 | 139 | 141 | 4,965,000 |
2003/07/25 | 138 | 139 | 135 | 135 | 4,387,000 |
2003/07/24 | 141 | 143 | 138 | 138 | 5,653,000 |
2003/07/23 | 131 | 141 | 131 | 138 | 12,285,000 |
2003/07/22 | 127 | 130 | 127 | 130 | 6,936,000 |
2003/07/18 | 123 | 127 | 122 | 124 | 7,102,000 |
2003/07/17 | 127 | 127 | 121 | 122 | 7,714,000 |
2003/07/16 | 133 | 134 | 129 | 129 | 3,784,000 |
2003/07/15 | 137 | 137 | 130 | 131 | 6,389,000 |
2003/07/14 | 138 | 139 | 136 | 137 | 3,598,000 |
2003/07/11 | 140 | 141 | 135 | 136 | 5,139,000 |
2003/07/10 | 142 | 145 | 140 | 141 | 8,938,000 |
2003/07/09 | 139 | 142 | 138 | 142 | 3,787,000 |
2003/07/08 | 142 | 143 | 137 | 138 | 8,543,000 |
2003/07/07 | 136 | 139 | 135 | 137 | 5,750,000 |
2003/07/04 | 134 | 136 | 131 | 135 | 6,714,000 |
2003/07/03 | 145 | 147 | 135 | 136 | 13,487,000 |
2003/07/02 | 141 | 144 | 138 | 142 | 12,056,000 |
2003/07/01 | 138 | 141 | 137 | 139 | 15,119,000 |
2003/06/30 | 135 | 137 | 134 | 135 | 5,738,000 |
2003/06/27 | 137 | 138 | 134 | 136 | 6,484,000 |
2003/06/26 | 136 | 136 | 132 | 135 | 6,811,000 |
2003/06/25 | 132 | 137 | 131 | 136 | 6,982,000 |
2003/06/24 | 133 | 135 | 131 | 131 | 7,425,000 |
2003/06/23 | 133 | 140 | 130 | 138 | 24,916,000 |
2003/06/20 | 124 | 131 | 123 | 127 | 20,363,000 |
2003/06/19 | 123 | 124 | 122 | 123 | 3,640,000 |
2003/06/18 | 124 | 125 | 123 | 124 | 4,355,000 |
2003/06/17 | 125 | 126 | 122 | 123 | 3,641,000 |
2003/06/16 | 122 | 124 | 121 | 122 | 4,055,000 |
2003/06/13 | 122 | 126 | 120 | 122 | 9,923,000 |
2003/06/12 | 129 | 129 | 125 | 125 | 3,958,000 |
2003/06/11 | 128 | 130 | 126 | 126 | 8,314,000 |
2003/06/10 | 127 | 128 | 125 | 125 | 7,748,000 |
2003/06/09 | 124 | 130 | 122 | 128 | 23,845,000 |
2003/06/06 | 117 | 118 | 114 | 116 | 13,129,000 |
2003/06/05 | 108 | 114 | 108 | 114 | 16,557,000 |
2003/06/04 | 108 | 109 | 107 | 108 | 4,675,000 |
2003/06/03 | 107 | 109 | 107 | 108 | 6,236,000 |
2003/06/02 | 107 | 108 | 106 | 107 | 4,890,000 |
2003/05/30 | 108 | 109 | 106 | 106 | 6,094,000 |
2003/05/29 | 107 | 108 | 106 | 108 | 3,481,000 |
2003/05/28 | 107 | 108 | 106 | 106 | 1,434,000 |
2003/05/27 | 107 | 108 | 106 | 107 | 2,045,000 |
2003/05/26 | 108 | 109 | 107 | 107 | 1,888,000 |
2003/05/23 | 107 | 108 | 106 | 107 | 2,876,000 |
2003/05/22 | 109 | 109 | 105 | 106 | 6,788,000 |
2003/05/21 | 109 | 111 | 109 | 109 | 1,809,000 |
2003/05/20 | 110 | 110 | 109 | 109 | 1,675,000 |
2003/05/19 | 110 | 111 | 109 | 110 | 3,278,000 |
2003/05/16 | 111 | 112 | 110 | 111 | 3,651,000 |
2003/05/15 | 113 | 113 | 109 | 111 | 3,055,000 |
2003/05/14 | 111 | 114 | 111 | 113 | 5,087,000 |
2003/05/13 | 110 | 111 | 109 | 110 | 3,355,000 |
2003/05/12 | 109 | 110 | 108 | 109 | 2,491,000 |
2003/05/09 | 110 | 110 | 107 | 108 | 4,592,000 |
2003/05/08 | 112 | 112 | 108 | 108 | 3,553,000 |
2003/05/07 | 113 | 114 | 112 | 113 | 1,849,000 |
2003/05/06 | 114 | 115 | 113 | 113 | 3,275,000 |
2003/05/02 | 113 | 113 | 111 | 113 | 3,625,000 |
2003/05/01 | 109 | 112 | 107 | 111 | 3,929,000 |
2003/04/30 | 106 | 109 | 105 | 109 | 3,654,000 |
2003/04/28 | 107 | 108 | 103 | 104 | 3,358,000 |
2003/04/25 | 107 | 108 | 105 | 105 | 2,748,000 |
2003/04/24 | 109 | 110 | 107 | 108 | 2,311,000 |
2003/04/23 | 110 | 111 | 107 | 109 | 3,307,000 |
2003/04/22 | 113 | 113 | 109 | 110 | 4,345,000 |
2003/04/21 | 113 | 113 | 111 | 113 | 2,850,000 |
2003/04/18 | 116 | 116 | 110 | 112 | 4,744,000 |
2003/04/17 | 116 | 118 | 115 | 116 | 5,056,000 |
2003/04/16 | 116 | 117 | 115 | 116 | 3,559,000 |
2003/04/15 | 112 | 116 | 112 | 116 | 4,360,000 |
2003/04/14 | 113 | 115 | 112 | 113 | 2,796,000 |
2003/04/11 | 115 | 117 | 113 | 114 | 3,269,000 |
2003/04/10 | 115 | 116 | 114 | 114 | 2,732,000 |
2003/04/09 | 116 | 116 | 112 | 113 | 2,640,000 |
2003/04/08 | 115 | 116 | 114 | 115 | 2,281,000 |
2003/04/07 | 114 | 117 | 112 | 116 | 3,198,000 |
2003/04/04 | 110 | 112 | 109 | 112 | 1,898,000 |
2003/04/03 | 112 | 112 | 108 | 109 | 2,845,000 |
2003/04/02 | 112 | 112 | 107 | 108 | 4,910,000 |
2003/04/01 | 112 | 114 | 111 | 112 | 2,803,000 |
2003/03/31 | 117 | 117 | 113 | 113 | 4,224,000 |
2003/03/28 | 119 | 119 | 115 | 117 | 7,785,000 |
2003/03/27 | 114 | 117 | 113 | 116 | 5,706,000 |
2003/03/26 | 111 | 113 | 111 | 113 | 1,630,000 |
2003/03/25 | 116 | 116 | 112 | 113 | 3,027,000 |
2003/03/24 | 116 | 117 | 115 | 115 | 4,250,000 |
2003/03/20 | 112 | 115 | 111 | 114 | 7,668,000 |
2003/03/19 | 116 | 117 | 113 | 114 | 5,599,000 |
2003/03/18 | 115 | 117 | 115 | 116 | 3,684,000 |
2003/03/17 | 116 | 116 | 111 | 113 | 2,913,000 |
2003/03/14 | 117 | 118 | 116 | 116 | 7,685,000 |
2003/03/13 | 116 | 117 | 114 | 116 | 4,114,000 |
2003/03/12 | 111 | 116 | 111 | 114 | 6,100,000 |
2003/03/11 | 106 | 111 | 106 | 111 | 4,241,000 |
2003/03/10 | 110 | 111 | 107 | 109 | 4,404,000 |
2003/03/07 | 116 | 117 | 112 | 112 | 3,874,000 |
2003/03/06 | 117 | 119 | 117 | 117 | 5,190,000 |
2003/03/05 | 117 | 118 | 116 | 116 | 3,270,000 |
2003/03/04 | 121 | 121 | 115 | 117 | 7,135,000 |
2003/03/03 | 120 | 124 | 120 | 121 | 6,283,000 |
2003/02/28 | 120 | 121 | 118 | 119 | 4,508,000 |
2003/02/27 | 120 | 122 | 118 | 119 | 3,976,000 |
2003/02/26 | 122 | 124 | 120 | 120 | 4,992,000 |
2003/02/25 | 120 | 123 | 118 | 121 | 5,908,000 |
2003/02/24 | 120 | 122 | 120 | 120 | 2,846,000 |
2003/02/21 | 126 | 127 | 121 | 122 | 3,755,000 |
2003/02/20 | 129 | 130 | 124 | 126 | 4,204,000 |
2003/02/19 | 132 | 133 | 129 | 130 | 3,455,000 |
2003/02/18 | 133 | 133 | 130 | 131 | 2,614,000 |
2003/02/17 | 133 | 134 | 132 | 132 | 3,547,000 |
2003/02/14 | 134 | 136 | 131 | 131 | 5,841,000 |
2003/02/13 | 134 | 136 | 133 | 133 | 2,548,000 |
2003/02/12 | 133 | 136 | 132 | 136 | 4,050,000 |
2003/02/10 | 128 | 132 | 127 | 132 | 2,577,000 |
2003/02/07 | 130 | 131 | 128 | 129 | 1,994,000 |
2003/02/06 | 131 | 134 | 129 | 130 | 3,150,000 |
2003/02/05 | 128 | 134 | 128 | 131 | 4,488,000 |
2003/02/04 | 127 | 132 | 126 | 129 | 6,384,000 |
2003/02/03 | 124 | 126 | 124 | 126 | 2,020,000 |
2003/01/31 | 124 | 126 | 122 | 125 | 5,687,000 |
2003/01/30 | 124 | 126 | 123 | 125 | 2,589,000 |
2003/01/29 | 126 | 127 | 123 | 123 | 5,720,000 |
2003/01/28 | 125 | 128 | 124 | 125 | 6,984,000 |
2003/01/27 | 123 | 129 | 122 | 129 | 8,145,000 |
2003/01/24 | 124 | 126 | 123 | 123 | 8,357,000 |
2003/01/23 | 124 | 124 | 120 | 122 | 4,762,000 |
2003/01/22 | 128 | 128 | 123 | 124 | 4,880,000 |
2003/01/21 | 124 | 128 | 123 | 128 | 5,052,000 |
2003/01/20 | 123 | 126 | 121 | 123 | 5,719,000 |
2003/01/17 | 120 | 124 | 120 | 123 | 9,881,000 |
2003/01/16 | 118 | 119 | 117 | 119 | 4,285,000 |
2003/01/15 | 118 | 120 | 115 | 120 | 5,336,000 |
2003/01/14 | 114 | 120 | 113 | 118 | 6,434,000 |
2003/01/10 | 112 | 113 | 110 | 113 | 3,237,000 |
2003/01/09 | 110 | 112 | 106 | 111 | 6,566,000 |
2003/01/08 | 117 | 117 | 112 | 112 | 5,663,000 |
2003/01/07 | 115 | 120 | 114 | 117 | 12,570,000 |
2003/01/06 | 109 | 113 | 109 | 112 | 2,586,000 |