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 |
|---|---|---|---|---|---|
| 2006/12/29 | 403 | 408 | 403 | 403 | 8,531,000 |
| 2006/12/28 | 406 | 407 | 398 | 403 | 16,848,000 |
| 2006/12/27 | 412 | 416 | 404 | 405 | 30,960,000 |
| 2006/12/26 | 406 | 408 | 401 | 407 | 23,055,000 |
| 2006/12/25 | 400 | 411 | 397 | 402 | 34,010,000 |
| 2006/12/22 | 407 | 407 | 395 | 401 | 26,636,000 |
| 2006/12/21 | 403 | 410 | 400 | 408 | 46,531,000 |
| 2006/12/20 | 394 | 403 | 394 | 402 | 29,137,000 |
| 2006/12/19 | 392 | 399 | 388 | 391 | 17,372,000 |
| 2006/12/18 | 399 | 400 | 393 | 394 | 10,431,000 |
| 2006/12/15 | 397 | 403 | 396 | 397 | 28,730,000 |
| 2006/12/14 | 393 | 397 | 389 | 394 | 16,352,000 |
| 2006/12/13 | 382 | 391 | 382 | 391 | 17,358,000 |
| 2006/12/12 | 393 | 396 | 384 | 385 | 30,052,000 |
| 2006/12/11 | 376 | 396 | 374 | 395 | 44,599,000 |
| 2006/12/08 | 370 | 379 | 368 | 372 | 28,460,000 |
| 2006/12/07 | 373 | 375 | 368 | 373 | 9,777,000 |
| 2006/12/06 | 369 | 372 | 365 | 369 | 15,568,000 |
| 2006/12/05 | 378 | 378 | 368 | 371 | 15,082,000 |
| 2006/12/04 | 376 | 378 | 373 | 375 | 14,579,000 |
| 2006/12/01 | 370 | 381 | 369 | 379 | 24,811,000 |
| 2006/11/30 | 374 | 376 | 369 | 372 | 10,213,000 |
| 2006/11/29 | 374 | 375 | 368 | 371 | 16,741,000 |
| 2006/11/28 | 359 | 366 | 357 | 365 | 12,536,000 |
| 2006/11/27 | 361 | 367 | 359 | 362 | 11,669,000 |
| 2006/11/24 | 367 | 369 | 359 | 366 | 10,800,000 |
| 2006/11/22 | 354 | 367 | 353 | 367 | 12,081,000 |
| 2006/11/21 | 360 | 366 | 352 | 355 | 18,181,000 |
| 2006/11/20 | 370 | 371 | 357 | 360 | 20,905,000 |
| 2006/11/17 | 380 | 381 | 371 | 372 | 22,747,000 |
| 2006/11/16 | 384 | 395 | 379 | 381 | 29,294,000 |
| 2006/11/15 | 381 | 382 | 376 | 380 | 8,397,000 |
| 2006/11/14 | 379 | 384 | 377 | 379 | 16,016,000 |
| 2006/11/13 | 379 | 379 | 370 | 374 | 18,110,000 |
| 2006/11/10 | 382 | 389 | 382 | 383 | 14,114,000 |
| 2006/11/09 | 387 | 389 | 382 | 384 | 10,258,000 |
| 2006/11/08 | 394 | 400 | 383 | 386 | 20,448,000 |
| 2006/11/07 | 403 | 404 | 392 | 394 | 17,342,000 |
| 2006/11/06 | 380 | 401 | 377 | 401 | 35,621,000 |
| 2006/11/02 | 382 | 385 | 376 | 385 | 17,066,000 |
| 2006/11/01 | 387 | 391 | 385 | 386 | 9,767,000 |
| 2006/10/31 | 389 | 397 | 389 | 394 | 10,398,000 |
| 2006/10/30 | 396 | 399 | 388 | 388 | 17,097,000 |
| 2006/10/27 | 412 | 413 | 404 | 405 | 18,435,000 |
| 2006/10/26 | 403 | 411 | 402 | 408 | 37,193,000 |
| 2006/10/25 | 396 | 400 | 395 | 398 | 22,113,000 |
| 2006/10/24 | 399 | 400 | 393 | 393 | 8,274,000 |
| 2006/10/23 | 396 | 398 | 392 | 396 | 10,763,000 |
| 2006/10/20 | 390 | 399 | 389 | 397 | 20,938,000 |
| 2006/10/19 | 394 | 395 | 390 | 391 | 8,343,000 |
| 2006/10/18 | 393 | 395 | 386 | 392 | 18,167,000 |
| 2006/10/17 | 391 | 397 | 391 | 392 | 31,837,000 |
| 2006/10/16 | 383 | 388 | 382 | 388 | 18,455,000 |
| 2006/10/13 | 385 | 386 | 380 | 381 | 18,939,000 |
| 2006/10/12 | 370 | 381 | 369 | 380 | 37,884,000 |
| 2006/10/11 | 372 | 373 | 368 | 368 | 12,718,000 |
| 2006/10/10 | 362 | 375 | 362 | 368 | 22,793,000 |
| 2006/10/06 | 366 | 368 | 360 | 363 | 12,803,000 |
| 2006/10/05 | 368 | 369 | 363 | 368 | 17,472,000 |
| 2006/10/04 | 374 | 377 | 359 | 361 | 23,360,000 |
| 2006/10/03 | 368 | 375 | 366 | 371 | 21,011,000 |
| 2006/10/02 | 364 | 371 | 361 | 368 | 21,568,000 |
| 2006/09/29 | 366 | 368 | 358 | 361 | 11,433,000 |
| 2006/09/28 | 359 | 367 | 357 | 366 | 22,027,000 |
| 2006/09/27 | 339 | 359 | 338 | 356 | 29,892,000 |
| 2006/09/26 | 335 | 339 | 330 | 332 | 11,099,000 |
| 2006/09/25 | 339 | 340 | 330 | 332 | 13,369,000 |
| 2006/09/22 | 345 | 346 | 338 | 341 | 9,832,000 |
| 2006/09/21 | 353 | 353 | 344 | 350 | 10,097,000 |
| 2006/09/20 | 348 | 352 | 345 | 350 | 13,442,000 |
| 2006/09/19 | 356 | 363 | 351 | 353 | 18,134,000 |
| 2006/09/15 | 353 | 355 | 347 | 353 | 9,074,000 |
| 2006/09/14 | 353 | 360 | 350 | 358 | 8,956,000 |
| 2006/09/13 | 364 | 365 | 353 | 354 | 11,690,000 |
| 2006/09/12 | 362 | 364 | 356 | 357 | 17,033,000 |
| 2006/09/11 | 377 | 377 | 364 | 365 | 16,120,000 |
| 2006/09/08 | 366 | 380 | 365 | 376 | 30,283,000 |
| 2006/09/07 | 369 | 373 | 366 | 370 | 19,764,000 |
| 2006/09/06 | 381 | 382 | 373 | 374 | 18,162,000 |
| 2006/09/05 | 373 | 386 | 372 | 383 | 56,477,000 |
| 2006/09/04 | 367 | 373 | 363 | 370 | 44,584,000 |
| 2006/09/01 | 341 | 359 | 341 | 357 | 32,154,000 |
| 2006/08/31 | 341 | 346 | 338 | 342 | 19,835,000 |
| 2006/08/30 | 340 | 342 | 336 | 336 | 7,199,000 |
| 2006/08/29 | 338 | 339 | 333 | 335 | 6,218,000 |
| 2006/08/28 | 341 | 342 | 332 | 333 | 6,743,000 |
| 2006/08/25 | 341 | 346 | 338 | 340 | 11,456,000 |
| 2006/08/24 | 343 | 345 | 340 | 341 | 8,773,000 |
| 2006/08/23 | 346 | 348 | 342 | 345 | 6,370,000 |
| 2006/08/22 | 339 | 348 | 338 | 346 | 9,025,000 |
| 2006/08/21 | 346 | 347 | 338 | 339 | 7,452,000 |
| 2006/08/18 | 347 | 347 | 340 | 346 | 8,944,000 |
| 2006/08/17 | 348 | 350 | 344 | 347 | 21,718,000 |
| 2006/08/16 | 344 | 344 | 336 | 342 | 14,488,000 |
| 2006/08/15 | 331 | 340 | 329 | 336 | 19,375,000 |
| 2006/08/14 | 320 | 330 | 320 | 329 | 8,272,000 |
| 2006/08/11 | 323 | 326 | 320 | 322 | 9,901,000 |
| 2006/08/10 | 320 | 322 | 317 | 322 | 9,273,000 |
| 2006/08/09 | 319 | 324 | 315 | 324 | 13,457,000 |
| 2006/08/08 | 310 | 324 | 305 | 321 | 25,876,000 |
| 2006/08/07 | 320 | 322 | 310 | 311 | 10,463,000 |
| 2006/08/04 | 325 | 326 | 321 | 322 | 4,736,000 |
| 2006/08/03 | 327 | 329 | 323 | 324 | 7,113,000 |
| 2006/08/02 | 321 | 325 | 317 | 324 | 12,040,000 |
| 2006/08/01 | 320 | 325 | 319 | 324 | 6,362,000 |
| 2006/07/31 | 325 | 326 | 321 | 323 | 11,205,000 |
| 2006/07/28 | 317 | 324 | 315 | 320 | 15,900,000 |
| 2006/07/27 | 308 | 319 | 308 | 317 | 16,684,000 |
| 2006/07/26 | 311 | 315 | 305 | 307 | 16,758,000 |
| 2006/07/25 | 307 | 310 | 304 | 306 | 11,463,000 |
| 2006/07/24 | 303 | 304 | 294 | 298 | 26,373,000 |
| 2006/07/21 | 310 | 317 | 309 | 313 | 17,585,000 |
| 2006/07/20 | 309 | 312 | 304 | 312 | 14,624,000 |
| 2006/07/19 | 298 | 302 | 293 | 295 | 23,016,000 |
| 2006/07/18 | 311 | 312 | 287 | 292 | 34,209,000 |
| 2006/07/14 | 324 | 325 | 313 | 315 | 26,831,000 |
| 2006/07/13 | 331 | 335 | 329 | 333 | 17,385,000 |
| 2006/07/12 | 342 | 345 | 337 | 338 | 10,360,000 |
| 2006/07/11 | 352 | 352 | 342 | 346 | 10,912,000 |
| 2006/07/10 | 347 | 353 | 340 | 353 | 14,193,000 |
| 2006/07/07 | 359 | 359 | 347 | 351 | 7,970,000 |
| 2006/07/06 | 359 | 360 | 352 | 356 | 10,566,000 |
| 2006/07/05 | 367 | 369 | 361 | 363 | 14,127,000 |
| 2006/07/04 | 368 | 369 | 361 | 362 | 8,059,000 |
| 2006/07/03 | 364 | 367 | 361 | 364 | 8,959,000 |
| 2006/06/30 | 363 | 364 | 358 | 362 | 11,528,000 |
| 2006/06/29 | 353 | 354 | 350 | 353 | 8,360,000 |
| 2006/06/28 | 348 | 351 | 345 | 347 | 12,980,000 |
| 2006/06/27 | 356 | 360 | 355 | 355 | 14,014,000 |
| 2006/06/26 | 347 | 356 | 345 | 354 | 25,631,000 |
| 2006/06/23 | 340 | 348 | 337 | 348 | 11,139,000 |
| 2006/06/22 | 337 | 346 | 334 | 345 | 15,731,000 |
| 2006/06/21 | 336 | 336 | 323 | 328 | 9,394,000 |
| 2006/06/20 | 340 | 342 | 333 | 334 | 9,823,000 |
| 2006/06/19 | 344 | 346 | 339 | 342 | 8,808,000 |
| 2006/06/16 | 347 | 348 | 342 | 343 | 16,940,000 |
| 2006/06/15 | 332 | 342 | 327 | 327 | 25,924,000 |
| 2006/06/14 | 312 | 329 | 307 | 322 | 21,231,000 |
| 2006/06/13 | 328 | 331 | 318 | 319 | 16,616,000 |
| 2006/06/12 | 323 | 336 | 319 | 333 | 20,170,000 |
| 2006/06/09 | 317 | 333 | 315 | 333 | 27,862,000 |
| 2006/06/08 | 312 | 322 | 310 | 316 | 26,287,000 |
| 2006/06/07 | 343 | 345 | 323 | 327 | 22,452,000 |
| 2006/06/06 | 346 | 353 | 344 | 348 | 14,210,000 |
| 2006/06/05 | 355 | 363 | 352 | 356 | 8,592,000 |
| 2006/06/02 | 348 | 358 | 333 | 357 | 17,030,000 |
| 2006/06/01 | 360 | 361 | 344 | 347 | 13,719,000 |
| 2006/05/31 | 355 | 357 | 351 | 357 | 15,052,000 |
| 2006/05/30 | 371 | 372 | 364 | 367 | 10,501,000 |
| 2006/05/29 | 374 | 376 | 368 | 369 | 9,299,000 |
| 2006/05/26 | 367 | 372 | 365 | 370 | 12,382,000 |
| 2006/05/25 | 364 | 369 | 360 | 362 | 15,432,000 |
| 2006/05/24 | 364 | 366 | 357 | 366 | 23,151,000 |
| 2006/05/23 | 366 | 370 | 352 | 354 | 32,750,000 |
| 2006/05/22 | 388 | 389 | 369 | 372 | 16,969,000 |
| 2006/05/19 | 370 | 382 | 365 | 381 | 21,354,000 |
| 2006/05/18 | 368 | 375 | 361 | 370 | 34,560,000 |
| 2006/05/17 | 379 | 387 | 365 | 383 | 44,627,000 |
| 2006/05/16 | 397 | 400 | 358 | 371 | 60,459,000 |
| 2006/05/15 | 395 | 396 | 388 | 391 | 19,767,000 |
| 2006/05/12 | 400 | 402 | 392 | 400 | 24,502,000 |
| 2006/05/11 | 416 | 421 | 406 | 408 | 17,982,000 |
| 2006/05/10 | 420 | 429 | 411 | 415 | 35,995,000 |
| 2006/05/09 | 419 | 428 | 416 | 420 | 33,745,000 |
| 2006/05/08 | 418 | 424 | 418 | 421 | 34,362,000 |
| 2006/05/02 | 402 | 410 | 401 | 408 | 10,931,000 |
| 2006/05/01 | 406 | 407 | 402 | 403 | 7,892,000 |
| 2006/04/28 | 410 | 414 | 399 | 406 | 23,771,000 |
| 2006/04/27 | 400 | 410 | 399 | 409 | 16,658,000 |
| 2006/04/26 | 397 | 405 | 394 | 397 | 11,602,000 |
| 2006/04/25 | 400 | 402 | 393 | 397 | 11,187,000 |
| 2006/04/24 | 398 | 407 | 395 | 397 | 18,551,000 |
| 2006/04/21 | 408 | 416 | 404 | 408 | 20,575,000 |
| 2006/04/20 | 412 | 413 | 407 | 408 | 17,116,000 |
| 2006/04/19 | 415 | 419 | 409 | 414 | 19,325,000 |
| 2006/04/18 | 395 | 408 | 394 | 408 | 12,942,000 |
| 2006/04/17 | 405 | 411 | 400 | 400 | 13,396,000 |
| 2006/04/14 | 416 | 416 | 405 | 408 | 15,108,000 |
| 2006/04/13 | 417 | 419 | 406 | 415 | 19,453,000 |
| 2006/04/12 | 415 | 419 | 412 | 414 | 12,455,000 |
| 2006/04/11 | 424 | 427 | 414 | 421 | 31,968,000 |
| 2006/04/10 | 410 | 428 | 405 | 428 | 50,931,000 |
| 2006/04/07 | 404 | 415 | 401 | 414 | 89,522,000 |
| 2006/04/06 | 386 | 393 | 385 | 391 | 12,673,000 |
| 2006/04/05 | 393 | 396 | 379 | 381 | 11,973,000 |
| 2006/04/04 | 392 | 398 | 390 | 391 | 17,193,000 |
| 2006/04/03 | 374 | 394 | 374 | 394 | 21,213,000 |
| 2006/03/31 | 383 | 383 | 373 | 373 | 13,921,000 |
| 2006/03/30 | 389 | 389 | 382 | 383 | 13,179,000 |
| 2006/03/29 | 377 | 390 | 374 | 387 | 15,721,000 |
| 2006/03/28 | 376 | 383 | 373 | 378 | 17,220,000 |
| 2006/03/27 | 372 | 380 | 368 | 379 | 22,555,000 |
| 2006/03/24 | 360 | 369 | 360 | 367 | 8,921,000 |
| 2006/03/23 | 371 | 372 | 360 | 362 | 8,927,000 |
| 2006/03/22 | 367 | 373 | 364 | 367 | 27,062,000 |
| 2006/03/20 | 352 | 366 | 350 | 366 | 15,486,000 |
| 2006/03/17 | 350 | 354 | 342 | 352 | 14,784,000 |
| 2006/03/16 | 352 | 352 | 342 | 349 | 12,300,000 |
| 2006/03/15 | 355 | 357 | 346 | 348 | 9,779,000 |
| 2006/03/14 | 356 | 359 | 353 | 353 | 14,467,000 |
| 2006/03/13 | 353 | 362 | 350 | 359 | 19,498,000 |
| 2006/03/10 | 346 | 356 | 343 | 346 | 26,492,000 |
| 2006/03/09 | 333 | 343 | 332 | 343 | 15,435,000 |
| 2006/03/08 | 327 | 334 | 324 | 332 | 15,845,000 |
| 2006/03/07 | 334 | 346 | 329 | 331 | 47,507,000 |
| 2006/03/06 | 324 | 327 | 311 | 322 | 29,730,000 |
| 2006/03/03 | 333 | 334 | 317 | 323 | 22,591,000 |
| 2006/03/02 | 352 | 354 | 339 | 341 | 7,065,000 |
| 2006/03/01 | 343 | 355 | 342 | 349 | 10,077,000 |
| 2006/02/28 | 366 | 368 | 354 | 358 | 12,934,000 |
| 2006/02/27 | 366 | 373 | 360 | 366 | 15,436,000 |
| 2006/02/24 | 347 | 359 | 346 | 357 | 12,650,000 |
| 2006/02/23 | 344 | 354 | 343 | 352 | 19,357,000 |
| 2006/02/22 | 337 | 344 | 327 | 337 | 13,630,000 |
| 2006/02/21 | 311 | 338 | 310 | 335 | 20,032,000 |
| 2006/02/20 | 322 | 325 | 302 | 306 | 20,414,000 |
| 2006/02/17 | 338 | 342 | 324 | 331 | 10,819,000 |
| 2006/02/16 | 338 | 344 | 334 | 339 | 7,961,000 |
| 2006/02/15 | 356 | 356 | 340 | 343 | 8,920,000 |
| 2006/02/14 | 334 | 349 | 322 | 346 | 22,382,000 |
| 2006/02/13 | 362 | 362 | 338 | 338 | 15,296,000 |
| 2006/02/10 | 376 | 379 | 353 | 366 | 19,578,000 |
| 2006/02/09 | 387 | 391 | 375 | 376 | 10,078,000 |
| 2006/02/08 | 390 | 392 | 375 | 382 | 13,245,000 |
| 2006/02/07 | 392 | 398 | 389 | 394 | 24,514,000 |
| 2006/02/06 | 377 | 392 | 376 | 391 | 38,368,000 |
| 2006/02/03 | 372 | 383 | 370 | 378 | 16,133,000 |
| 2006/02/02 | 379 | 384 | 374 | 376 | 18,947,000 |
| 2006/02/01 | 382 | 383 | 373 | 375 | 11,000,000 |
| 2006/01/31 | 386 | 391 | 382 | 384 | 11,969,000 |
| 2006/01/30 | 391 | 394 | 382 | 384 | 21,544,000 |
| 2006/01/27 | 368 | 386 | 366 | 381 | 28,654,000 |
| 2006/01/26 | 360 | 364 | 355 | 358 | 12,868,000 |
| 2006/01/25 | 345 | 363 | 343 | 355 | 15,951,000 |
| 2006/01/24 | 347 | 348 | 336 | 339 | 9,406,000 |
| 2006/01/23 | 331 | 348 | 330 | 337 | 17,632,000 |
| 2006/01/20 | 367 | 368 | 344 | 351 | 22,227,000 |
| 2006/01/19 | 343 | 368 | 343 | 363 | 25,318,000 |
| 2006/01/18 | 362 | 362 | 310 | 348 | 41,836,000 |
| 2006/01/17 | 367 | 381 | 361 | 364 | 17,950,000 |
| 2006/01/16 | 368 | 381 | 365 | 371 | 24,733,000 |
| 2006/01/13 | 390 | 390 | 380 | 381 | 20,042,000 |
| 2006/01/12 | 397 | 398 | 390 | 394 | 12,036,000 |
| 2006/01/11 | 399 | 400 | 384 | 400 | 18,457,000 |
| 2006/01/10 | 413 | 414 | 400 | 401 | 16,955,000 |
| 2006/01/06 | 407 | 412 | 402 | 409 | 22,325,000 |
| 2006/01/05 | 410 | 410 | 398 | 404 | 33,583,000 |
| 2006/01/04 | 387 | 417 | 381 | 413 | 36,995,000 |