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
2004/12/30 141 142 140 141 2,390,000
2004/12/29 141 143 141 141 6,186,000
2004/12/28 140 141 140 141 2,816,000
2004/12/27 141 141 139 141 5,838,000
2004/12/24 140 141 139 140 9,329,000
2004/12/22 140 141 139 139 5,199,000
2004/12/21 140 142 139 139 12,032,000
2004/12/20 139 140 138 139 3,394,000
2004/12/17 138 140 138 139 5,315,000
2004/12/16 140 140 138 138 5,359,000
2004/12/15 139 142 139 140 12,418,000
2004/12/14 138 139 137 139 3,592,000
2004/12/13 137 139 137 138 1,972,000
2004/12/10 138 139 137 137 6,620,000
2004/12/09 139 140 137 139 5,307,000
2004/12/08 139 140 138 139 6,095,000
2004/12/07 140 143 139 139 8,542,000
2004/12/06 142 143 139 140 4,803,000
2004/12/03 142 144 141 142 7,435,000
2004/12/02 142 143 141 142 8,066,000
2004/12/01 139 140 139 139 2,171,000
2004/11/30 141 141 139 140 3,956,000
2004/11/29 139 141 139 140 5,265,000
2004/11/26 141 141 139 139 2,922,000
2004/11/25 140 141 139 141 1,390,000
2004/11/24 139 141 138 141 3,712,000
2004/11/22 139 140 137 139 4,789,000
2004/11/19 142 143 140 141 5,094,000
2004/11/18 145 146 141 141 6,657,000
2004/11/17 146 147 145 145 3,530,000
2004/11/16 146 149 144 148 10,144,000
2004/11/15 142 145 142 144 4,108,000
2004/11/12 144 144 142 143 4,466,000
2004/11/11 144 145 143 143 8,938,000
2004/11/10 141 143 140 143 5,001,000
2004/11/09 141 143 140 141 7,435,000
2004/11/08 142 142 141 141 3,644,000
2004/11/05 144 144 142 143 5,332,000
2004/11/04 145 145 142 143 5,613,000
2004/11/02 140 143 139 143 6,025,000
2004/11/01 139 140 138 139 2,394,000
2004/10/29 142 142 138 139 7,600,000
2004/10/28 141 143 138 142 11,314,000
2004/10/27 143 143 139 140 12,568,000
2004/10/26 143 143 140 142 7,122,000
2004/10/25 145 145 141 143 8,958,000
2004/10/22 146 147 145 145 7,635,000
2004/10/21 149 149 145 146 9,688,000
2004/10/20 150 150 146 149 7,421,000
2004/10/19 151 151 149 150 6,427,000
2004/10/18 153 153 149 150 5,103,000
2004/10/15 149 152 148 152 9,678,000
2004/10/14 150 152 147 152 27,691,000
2004/10/13 162 162 159 159 4,723,000
2004/10/12 162 164 160 160 8,035,000
2004/10/08 161 163 159 162 18,516,000
2004/10/07 161 163 160 162 23,503,000
2004/10/06 158 163 157 160 25,738,000
2004/10/05 160 161 157 158 9,224,000
2004/10/04 159 163 159 163 12,941,000
2004/10/01 157 158 155 157 6,798,000
2004/09/30 153 158 152 158 7,657,000
2004/09/29 152 153 150 152 7,476,000
2004/09/28 151 152 149 152 10,563,000
2004/09/27 151 153 149 153 5,903,000
2004/09/24 151 152 149 151 6,639,000
2004/09/22 157 158 151 152 12,006,000
2004/09/21 159 160 157 158 6,477,000
2004/09/17 161 161 156 159 8,908,000
2004/09/16 160 161 158 161 5,143,000
2004/09/15 165 165 161 161 14,226,000
2004/09/14 162 164 161 164 7,192,000
2004/09/13 159 162 158 162 6,165,000
2004/09/10 159 160 157 158 13,608,000
2004/09/09 162 163 160 160 14,239,000
2004/09/08 162 164 159 162 16,839,000
2004/09/07 169 170 164 166 13,121,000
2004/09/06 160 169 159 169 24,705,000
2004/09/03 160 161 158 160 8,165,000
2004/09/02 161 162 159 160 10,104,000
2004/09/01 160 161 157 161 16,067,000
2004/08/31 159 164 159 163 7,202,000
2004/08/30 162 163 159 161 10,490,000
2004/08/27 161 163 160 163 9,455,000
2004/08/26 164 166 161 163 26,738,000
2004/08/25 151 159 149 158 16,693,000
2004/08/24 151 153 149 151 8,341,000
2004/08/23 151 153 150 152 6,791,000
2004/08/20 147 151 146 151 9,540,000
2004/08/19 148 148 145 147 12,050,000
2004/08/18 147 149 144 149 8,567,000
2004/08/17 147 149 146 149 5,757,000
2004/08/16 148 148 146 147 3,563,000
2004/08/13 150 151 148 150 5,970,000
2004/08/12 153 153 151 152 4,167,000
2004/08/11 152 153 151 153 5,387,000
2004/08/10 154 154 150 150 13,562,000
2004/08/09 156 158 154 157 3,746,000
2004/08/06 158 160 155 159 5,082,000
2004/08/05 157 161 155 161 3,900,000
2004/08/04 157 157 152 156 7,102,000
2004/08/03 161 162 158 160 6,032,000
2004/08/02 161 162 160 161 5,611,000
2004/07/30 159 165 158 165 5,373,000
2004/07/29 160 160 157 158 3,356,000
2004/07/28 164 164 160 162 3,418,000
2004/07/27 162 162 158 161 3,897,000
2004/07/26 163 164 161 162 3,210,000
2004/07/23 166 167 164 165 3,324,000
2004/07/22 165 167 165 166 2,824,000
2004/07/21 166 168 165 167 2,673,000
2004/07/20 166 167 165 167 4,573,000
2004/07/16 167 168 165 168 5,214,000
2004/07/15 169 170 166 169 4,102,000
2004/07/14 170 172 168 169 7,541,000
2004/07/13 171 171 169 169 6,046,000
2004/07/12 170 172 169 171 6,462,000
2004/07/09 166 170 166 170 3,746,000
2004/07/08 169 170 166 168 3,951,000
2004/07/07 171 171 168 169 6,012,000
2004/07/06 170 174 170 172 7,742,000
2004/07/05 173 174 170 171 3,572,000
2004/07/02 173 176 171 175 5,200,000
2004/07/01 180 180 172 175 7,863,000
2004/06/30 179 180 178 180 12,788,000
2004/06/29 176 177 175 176 2,529,000
2004/06/28 174 176 173 176 7,789,000
2004/06/25 172 175 171 175 7,939,000
2004/06/24 171 172 170 171 2,800,000
2004/06/23 172 172 170 172 2,337,000
2004/06/22 172 173 170 172 5,522,000
2004/06/21 171 174 170 172 7,268,000
2004/06/18 171 171 167 170 7,850,000
2004/06/17 165 172 165 172 16,604,000
2004/06/16 165 166 164 165 2,543,000
2004/06/15 165 166 162 164 3,965,000
2004/06/14 162 167 162 166 7,688,000
2004/06/11 163 165 162 165 7,909,000
2004/06/10 160 165 160 165 8,710,000
2004/06/09 162 163 161 162 3,139,000
2004/06/08 162 163 161 162 3,423,000
2004/06/07 162 164 160 162 5,651,000
2004/06/04 160 162 157 162 7,165,000
2004/06/03 164 165 160 162 8,757,000
2004/06/02 161 165 160 164 9,015,000
2004/06/01 163 164 159 161 5,694,000
2004/05/31 159 167 157 167 8,419,000
2004/05/28 156 159 155 158 3,922,000
2004/05/27 156 158 154 156 5,708,000
2004/05/26 163 163 157 158 7,205,000
2004/05/25 160 160 158 159 4,232,000
2004/05/24 160 162 159 160 5,891,000
2004/05/21 157 161 156 159 10,811,000
2004/05/20 152 157 149 157 14,614,000
2004/05/19 147 151 144 151 8,204,000
2004/05/18 140 146 140 146 8,926,000
2004/05/17 147 147 140 143 10,872,000
2004/05/14 149 150 144 148 8,212,000
2004/05/13 154 154 148 151 7,245,000
2004/05/12 150 155 149 155 15,923,000
2004/05/11 147 150 146 149 11,306,000
2004/05/10 158 159 145 147 14,597,000
2004/05/07 159 163 157 163 8,401,000
2004/05/06 164 165 158 162 7,958,000
2004/04/30 163 166 159 165 10,565,000
2004/04/28 166 168 165 167 8,240,000
2004/04/27 169 170 164 165 6,940,000
2004/04/26 171 172 169 171 3,246,000
2004/04/23 173 175 169 171 5,496,000
2004/04/22 175 179 171 172 19,187,000
2004/04/21 169 174 167 171 21,220,000
2004/04/20 170 171 167 170 14,878,000
2004/04/19 173 173 166 169 5,752,000
2004/04/16 175 178 173 174 11,648,000
2004/04/15 188 189 173 175 25,598,000
2004/04/14 167 183 166 183 29,404,000
2004/04/13 166 167 166 167 3,170,000
2004/04/12 165 168 165 166 4,751,000
2004/04/09 164 166 164 164 10,516,000
2004/04/08 163 167 162 166 7,323,000
2004/04/07 167 168 164 164 10,421,000
2004/04/06 162 167 160 167 18,030,000
2004/04/05 163 165 162 163 7,397,000
2004/04/02 162 164 161 163 6,489,000
2004/04/01 161 165 161 163 10,620,000
2004/03/31 163 164 161 163 3,878,000
2004/03/30 163 164 161 162 5,378,000
2004/03/29 165 165 161 162 4,984,000
2004/03/26 165 165 161 163 7,759,000
2004/03/25 163 166 160 163 22,950,000
2004/03/24 155 157 155 157 9,522,000
2004/03/23 157 157 154 157 6,690,000
2004/03/22 152 158 151 158 13,825,000
2004/03/19 150 152 150 150 2,972,000
2004/03/18 154 156 150 152 12,697,000
2004/03/17 150 154 149 153 14,184,000
2004/03/16 146 152 144 152 42,033,000
2004/03/15 159 161 159 161 5,989,000
2004/03/12 156 159 156 158 10,983,000
2004/03/11 156 160 155 159 6,818,000
2004/03/10 160 161 158 159 8,069,000
2004/03/09 160 162 159 161 6,187,000
2004/03/08 160 163 159 161 10,390,000
2004/03/05 162 163 156 158 10,127,000
2004/03/04 156 163 156 160 28,472,000
2004/03/03 153 156 152 156 9,380,000
2004/03/02 154 155 151 154 5,487,000
2004/03/01 151 155 150 154 8,398,000
2004/02/27 150 152 148 151 7,276,000
2004/02/26 151 153 150 151 8,809,000
2004/02/25 147 149 146 148 6,847,000
2004/02/24 149 150 144 150 7,907,000
2004/02/23 145 151 145 150 12,209,000
2004/02/20 145 146 142 143 10,272,000
2004/02/19 142 146 141 145 6,182,000
2004/02/18 144 145 139 141 7,604,000
2004/02/17 140 145 140 143 6,703,000
2004/02/16 143 144 140 141 2,814,000
2004/02/13 138 143 138 143 7,823,000
2004/02/12 138 139 137 138 3,253,000
2004/02/10 136 137 135 135 2,224,000
2004/02/09 137 139 136 137 4,173,000
2004/02/06 135 138 134 137 8,628,000
2004/02/05 133 136 131 132 10,196,000
2004/02/04 140 141 134 134 9,186,000
2004/02/03 143 144 139 139 5,480,000
2004/02/02 142 146 142 144 5,869,000
2004/01/30 141 143 139 142 7,803,000
2004/01/29 142 143 140 142 4,034,000
2004/01/28 147 148 145 146 5,482,000
2004/01/27 153 154 150 150 3,752,000
2004/01/26 155 157 152 154 7,944,000
2004/01/23 152 155 151 155 4,785,000
2004/01/22 156 157 153 154 4,798,000
2004/01/21 156 159 154 154 6,707,000
2004/01/20 156 161 155 156 15,165,000
2004/01/19 157 157 153 155 5,829,000
2004/01/16 155 156 153 156 3,082,000
2004/01/15 158 160 155 155 8,064,000
2004/01/14 147 158 147 157 16,100,000
2004/01/13 152 152 148 149 3,892,000
2004/01/09 152 153 150 153 7,127,000
2004/01/08 150 152 149 149 5,884,000
2004/01/07 148 151 148 151 4,360,000
2004/01/06 153 155 148 150 6,706,000
2004/01/05 154 156 152 152 3,499,000

このページの先頭へ