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 |
|---|---|---|---|---|---|
| 2008/12/30 | 110 | 113 | 109 | 113 | 2,625,000 |
| 2008/12/29 | 110 | 110 | 108 | 110 | 1,741,000 |
| 2008/12/26 | 110 | 111 | 107 | 109 | 3,407,000 |
| 2008/12/25 | 108 | 109 | 107 | 109 | 1,223,000 |
| 2008/12/24 | 109 | 110 | 106 | 107 | 3,639,000 |
| 2008/12/22 | 111 | 111 | 109 | 110 | 3,339,000 |
| 2008/12/19 | 107 | 110 | 107 | 109 | 6,501,000 |
| 2008/12/18 | 107 | 107 | 105 | 107 | 5,662,000 |
| 2008/12/17 | 113 | 113 | 106 | 107 | 6,673,000 |
| 2008/12/16 | 108 | 112 | 108 | 110 | 5,396,000 |
| 2008/12/15 | 109 | 111 | 108 | 109 | 6,472,000 |
| 2008/12/12 | 108 | 110 | 105 | 108 | 10,854,000 |
| 2008/12/11 | 111 | 113 | 109 | 112 | 7,885,000 |
| 2008/12/10 | 107 | 112 | 107 | 111 | 6,626,000 |
| 2008/12/09 | 108 | 110 | 107 | 109 | 5,723,000 |
| 2008/12/08 | 104 | 108 | 104 | 106 | 6,625,000 |
| 2008/12/05 | 104 | 106 | 103 | 104 | 4,472,000 |
| 2008/12/04 | 107 | 109 | 105 | 107 | 4,039,000 |
| 2008/12/03 | 109 | 109 | 105 | 107 | 4,844,000 |
| 2008/12/02 | 110 | 110 | 106 | 107 | 5,657,000 |
| 2008/12/01 | 111 | 113 | 110 | 111 | 4,130,000 |
| 2008/11/28 | 111 | 113 | 111 | 112 | 7,886,000 |
| 2008/11/27 | 115 | 116 | 111 | 112 | 4,103,000 |
| 2008/11/26 | 112 | 117 | 112 | 114 | 5,040,000 |
| 2008/11/25 | 121 | 121 | 111 | 114 | 6,153,000 |
| 2008/11/21 | 107 | 115 | 105 | 114 | 6,975,000 |
| 2008/11/20 | 114 | 115 | 110 | 112 | 5,491,000 |
| 2008/11/19 | 119 | 120 | 114 | 116 | 5,572,000 |
| 2008/11/18 | 120 | 122 | 118 | 119 | 3,548,000 |
| 2008/11/17 | 118 | 124 | 117 | 121 | 3,076,000 |
| 2008/11/14 | 120 | 125 | 118 | 118 | 6,679,000 |
| 2008/11/13 | 123 | 124 | 116 | 117 | 7,820,000 |
| 2008/11/12 | 131 | 131 | 126 | 128 | 6,002,000 |
| 2008/11/11 | 130 | 133 | 128 | 131 | 6,499,000 |
| 2008/11/10 | 135 | 136 | 128 | 132 | 9,803,000 |
| 2008/11/07 | 120 | 128 | 119 | 127 | 8,833,000 |
| 2008/11/06 | 128 | 130 | 125 | 128 | 8,128,000 |
| 2008/11/05 | 125 | 135 | 124 | 135 | 14,776,000 |
| 2008/11/04 | 122 | 124 | 120 | 121 | 8,070,000 |
| 2008/10/31 | 118 | 122 | 115 | 117 | 11,465,000 |
| 2008/10/30 | 111 | 120 | 110 | 117 | 15,123,000 |
| 2008/10/29 | 114 | 117 | 107 | 111 | 10,438,000 |
| 2008/10/28 | 105 | 109 | 99 | 104 | 14,428,000 |
| 2008/10/27 | 105 | 113 | 97 | 98 | 11,565,000 |
| 2008/10/24 | 116 | 117 | 107 | 107 | 12,536,000 |
| 2008/10/23 | 120 | 121 | 113 | 119 | 9,894,000 |
| 2008/10/22 | 130 | 130 | 124 | 125 | 7,023,000 |
| 2008/10/21 | 135 | 138 | 130 | 131 | 6,088,000 |
| 2008/10/20 | 133 | 135 | 130 | 130 | 10,140,000 |
| 2008/10/17 | 126 | 129 | 122 | 128 | 6,184,000 |
| 2008/10/16 | 123 | 124 | 120 | 121 | 9,185,000 |
| 2008/10/15 | 135 | 139 | 130 | 137 | 8,409,000 |
| 2008/10/14 | 148 | 150 | 137 | 137 | 14,093,000 |
| 2008/10/10 | 120 | 127 | 114 | 123 | 13,317,000 |
| 2008/10/09 | 125 | 134 | 125 | 128 | 9,414,000 |
| 2008/10/08 | 132 | 133 | 122 | 126 | 12,239,000 |
| 2008/10/07 | 128 | 142 | 122 | 139 | 14,508,000 |
| 2008/10/06 | 148 | 150 | 137 | 138 | 15,108,000 |
| 2008/10/03 | 150 | 151 | 146 | 149 | 11,747,000 |
| 2008/10/02 | 161 | 162 | 150 | 151 | 10,289,000 |
| 2008/10/01 | 166 | 168 | 159 | 160 | 7,006,000 |
| 2008/09/30 | 157 | 164 | 156 | 162 | 6,572,000 |
| 2008/09/29 | 170 | 171 | 166 | 168 | 3,896,000 |
| 2008/09/26 | 174 | 175 | 165 | 168 | 7,596,000 |
| 2008/09/25 | 170 | 173 | 169 | 172 | 5,350,000 |
| 2008/09/24 | 169 | 175 | 168 | 173 | 7,273,000 |
| 2008/09/22 | 177 | 178 | 172 | 173 | 8,012,000 |
| 2008/09/19 | 165 | 168 | 163 | 167 | 11,334,000 |
| 2008/09/18 | 159 | 160 | 156 | 158 | 9,165,000 |
| 2008/09/17 | 165 | 168 | 160 | 161 | 11,724,000 |
| 2008/09/16 | 165 | 167 | 156 | 165 | 25,182,000 |
| 2008/09/12 | 170 | 173 | 167 | 171 | 13,970,000 |
| 2008/09/11 | 176 | 176 | 168 | 168 | 9,973,000 |
| 2008/09/10 | 174 | 181 | 173 | 177 | 6,636,000 |
| 2008/09/09 | 183 | 184 | 178 | 178 | 5,369,000 |
| 2008/09/08 | 175 | 184 | 174 | 184 | 7,084,000 |
| 2008/09/05 | 167 | 170 | 165 | 170 | 10,350,000 |
| 2008/09/04 | 184 | 184 | 176 | 176 | 9,300,000 |
| 2008/09/03 | 189 | 189 | 185 | 186 | 4,369,000 |
| 2008/09/02 | 187 | 192 | 185 | 186 | 6,141,000 |
| 2008/09/01 | 187 | 189 | 186 | 188 | 5,721,000 |
| 2008/08/29 | 189 | 190 | 187 | 188 | 7,244,000 |
| 2008/08/28 | 190 | 191 | 185 | 186 | 7,885,000 |
| 2008/08/27 | 192 | 193 | 191 | 191 | 5,071,000 |
| 2008/08/26 | 194 | 194 | 191 | 191 | 6,888,000 |
| 2008/08/25 | 198 | 199 | 196 | 197 | 3,324,000 |
| 2008/08/22 | 196 | 197 | 194 | 195 | 3,821,000 |
| 2008/08/21 | 197 | 198 | 195 | 195 | 3,360,000 |
| 2008/08/20 | 195 | 197 | 193 | 197 | 7,243,000 |
| 2008/08/19 | 196 | 197 | 195 | 195 | 4,425,000 |
| 2008/08/18 | 196 | 202 | 196 | 199 | 5,673,000 |
| 2008/08/15 | 195 | 198 | 193 | 196 | 6,504,000 |
| 2008/08/14 | 203 | 203 | 198 | 200 | 9,136,000 |
| 2008/08/13 | 201 | 209 | 200 | 203 | 15,748,000 |
| 2008/08/12 | 200 | 200 | 193 | 194 | 8,092,000 |
| 2008/08/11 | 200 | 203 | 199 | 202 | 8,554,000 |
| 2008/08/08 | 195 | 198 | 190 | 196 | 10,746,000 |
| 2008/08/07 | 201 | 201 | 197 | 198 | 5,976,000 |
| 2008/08/06 | 195 | 200 | 192 | 200 | 8,576,000 |
| 2008/08/05 | 193 | 195 | 188 | 190 | 9,190,000 |
| 2008/08/04 | 200 | 201 | 192 | 193 | 7,232,000 |
| 2008/08/01 | 205 | 206 | 201 | 202 | 3,395,000 |
| 2008/07/31 | 209 | 212 | 206 | 209 | 5,572,000 |
| 2008/07/30 | 209 | 211 | 207 | 210 | 4,117,000 |
| 2008/07/29 | 206 | 206 | 202 | 206 | 3,949,000 |
| 2008/07/28 | 216 | 216 | 208 | 210 | 6,112,000 |
| 2008/07/25 | 214 | 215 | 210 | 213 | 4,481,000 |
| 2008/07/24 | 214 | 219 | 213 | 219 | 6,177,000 |
| 2008/07/23 | 211 | 217 | 210 | 211 | 9,235,000 |
| 2008/07/22 | 206 | 208 | 202 | 208 | 6,293,000 |
| 2008/07/18 | 199 | 206 | 198 | 203 | 11,381,000 |
| 2008/07/17 | 192 | 195 | 191 | 194 | 7,273,000 |
| 2008/07/16 | 187 | 190 | 186 | 188 | 12,934,000 |
| 2008/07/15 | 198 | 198 | 190 | 192 | 8,763,000 |
| 2008/07/14 | 198 | 202 | 197 | 199 | 8,733,000 |
| 2008/07/11 | 198 | 201 | 193 | 199 | 10,169,000 |
| 2008/07/10 | 195 | 198 | 194 | 197 | 5,907,000 |
| 2008/07/09 | 200 | 202 | 196 | 196 | 9,492,000 |
| 2008/07/08 | 202 | 204 | 195 | 196 | 9,978,000 |
| 2008/07/07 | 202 | 206 | 199 | 204 | 8,533,000 |
| 2008/07/04 | 203 | 204 | 199 | 203 | 13,456,000 |
| 2008/07/03 | 210 | 211 | 202 | 204 | 18,318,000 |
| 2008/07/02 | 218 | 219 | 211 | 213 | 5,905,000 |
| 2008/07/01 | 220 | 220 | 214 | 215 | 7,896,000 |
| 2008/06/30 | 211 | 216 | 207 | 215 | 9,083,000 |
| 2008/06/27 | 213 | 214 | 210 | 212 | 9,695,000 |
| 2008/06/26 | 227 | 227 | 220 | 221 | 7,440,000 |
| 2008/06/25 | 228 | 229 | 220 | 226 | 6,834,000 |
| 2008/06/24 | 226 | 232 | 225 | 228 | 5,087,000 |
| 2008/06/23 | 223 | 230 | 220 | 229 | 8,537,000 |
| 2008/06/20 | 237 | 237 | 228 | 228 | 10,460,000 |
| 2008/06/19 | 240 | 243 | 237 | 237 | 5,042,000 |
| 2008/06/18 | 245 | 246 | 242 | 244 | 4,604,000 |
| 2008/06/17 | 246 | 247 | 241 | 245 | 4,241,000 |
| 2008/06/16 | 241 | 245 | 236 | 245 | 6,971,000 |
| 2008/06/13 | 239 | 241 | 235 | 239 | 12,456,000 |
| 2008/06/12 | 242 | 243 | 236 | 236 | 12,887,000 |
| 2008/06/11 | 246 | 250 | 240 | 247 | 16,238,000 |
| 2008/06/10 | 260 | 261 | 248 | 250 | 11,349,000 |
| 2008/06/09 | 255 | 258 | 250 | 252 | 7,722,000 |
| 2008/06/06 | 266 | 269 | 259 | 260 | 11,094,000 |
| 2008/06/05 | 262 | 265 | 260 | 262 | 12,265,000 |
| 2008/06/04 | 257 | 264 | 257 | 262 | 23,278,000 |
| 2008/06/03 | 246 | 258 | 245 | 258 | 16,843,000 |
| 2008/06/02 | 244 | 251 | 243 | 249 | 17,165,000 |
| 2008/05/30 | 236 | 239 | 235 | 239 | 7,963,000 |
| 2008/05/29 | 228 | 233 | 225 | 233 | 11,202,000 |
| 2008/05/28 | 234 | 235 | 222 | 225 | 8,136,000 |
| 2008/05/27 | 227 | 232 | 227 | 232 | 4,682,000 |
| 2008/05/26 | 231 | 233 | 226 | 226 | 6,344,000 |
| 2008/05/23 | 236 | 238 | 230 | 231 | 7,967,000 |
| 2008/05/22 | 225 | 237 | 223 | 235 | 8,546,000 |
| 2008/05/21 | 234 | 236 | 228 | 229 | 9,120,000 |
| 2008/05/20 | 241 | 241 | 238 | 239 | 6,250,000 |
| 2008/05/19 | 241 | 242 | 238 | 241 | 4,781,000 |
| 2008/05/16 | 237 | 242 | 235 | 237 | 10,327,000 |
| 2008/05/15 | 245 | 247 | 235 | 237 | 13,914,000 |
| 2008/05/14 | 233 | 237 | 231 | 235 | 8,716,000 |
| 2008/05/13 | 228 | 231 | 224 | 230 | 5,032,000 |
| 2008/05/12 | 223 | 225 | 218 | 224 | 3,990,000 |
| 2008/05/09 | 237 | 238 | 226 | 226 | 7,328,000 |
| 2008/05/08 | 230 | 237 | 229 | 236 | 8,303,000 |
| 2008/05/07 | 232 | 234 | 226 | 231 | 10,391,000 |
| 2008/05/02 | 226 | 227 | 222 | 222 | 7,409,000 |
| 2008/05/01 | 221 | 225 | 221 | 223 | 4,382,000 |
| 2008/04/30 | 220 | 226 | 216 | 224 | 14,621,000 |
| 2008/04/28 | 215 | 221 | 215 | 219 | 10,562,000 |
| 2008/04/25 | 213 | 214 | 211 | 212 | 5,281,000 |
| 2008/04/24 | 217 | 217 | 212 | 212 | 5,057,000 |
| 2008/04/23 | 212 | 217 | 211 | 216 | 6,963,000 |
| 2008/04/22 | 215 | 215 | 212 | 213 | 4,987,000 |
| 2008/04/21 | 207 | 218 | 206 | 216 | 12,420,000 |
| 2008/04/18 | 201 | 204 | 201 | 203 | 5,052,000 |
| 2008/04/17 | 205 | 206 | 201 | 202 | 8,050,000 |
| 2008/04/16 | 198 | 201 | 196 | 200 | 10,593,000 |
| 2008/04/15 | 194 | 196 | 192 | 193 | 6,737,000 |
| 2008/04/14 | 194 | 197 | 193 | 193 | 13,003,000 |
| 2008/04/11 | 193 | 205 | 185 | 202 | 34,701,000 |
| 2008/04/10 | 196 | 197 | 192 | 193 | 13,119,000 |
| 2008/04/09 | 205 | 205 | 195 | 196 | 12,100,000 |
| 2008/04/08 | 206 | 206 | 202 | 204 | 6,503,000 |
| 2008/04/07 | 206 | 207 | 203 | 206 | 8,992,000 |
| 2008/04/04 | 207 | 209 | 202 | 203 | 7,137,000 |
| 2008/04/03 | 205 | 211 | 205 | 210 | 17,178,000 |
| 2008/04/02 | 196 | 204 | 195 | 204 | 11,207,000 |
| 2008/04/01 | 195 | 196 | 191 | 192 | 7,749,000 |
| 2008/03/31 | 197 | 199 | 192 | 193 | 6,184,000 |
| 2008/03/28 | 200 | 203 | 198 | 200 | 5,794,000 |
| 2008/03/27 | 200 | 203 | 199 | 200 | 5,483,000 |
| 2008/03/26 | 202 | 206 | 200 | 203 | 4,975,000 |
| 2008/03/25 | 208 | 210 | 202 | 203 | 5,946,000 |
| 2008/03/24 | 202 | 206 | 201 | 205 | 4,246,000 |
| 2008/03/21 | 201 | 204 | 201 | 202 | 8,610,000 |
| 2008/03/19 | 191 | 204 | 191 | 200 | 17,399,000 |
| 2008/03/18 | 186 | 190 | 185 | 188 | 6,898,000 |
| 2008/03/17 | 185 | 188 | 182 | 186 | 9,424,000 |
| 2008/03/14 | 196 | 198 | 189 | 189 | 11,877,000 |
| 2008/03/13 | 195 | 201 | 193 | 194 | 7,500,000 |
| 2008/03/12 | 203 | 206 | 198 | 200 | 9,601,000 |
| 2008/03/11 | 185 | 199 | 183 | 197 | 12,188,000 |
| 2008/03/10 | 202 | 203 | 189 | 190 | 22,997,000 |
| 2008/03/07 | 204 | 206 | 202 | 204 | 5,320,000 |
| 2008/03/06 | 204 | 210 | 203 | 209 | 7,003,000 |
| 2008/03/05 | 202 | 206 | 201 | 202 | 8,128,000 |
| 2008/03/04 | 206 | 207 | 201 | 202 | 10,224,000 |
| 2008/03/03 | 205 | 207 | 201 | 206 | 15,120,000 |
| 2008/02/29 | 214 | 214 | 207 | 208 | 29,360,000 |
| 2008/02/28 | 215 | 217 | 211 | 211 | 26,691,000 |
| 2008/02/27 | 223 | 224 | 205 | 218 | 74,748,000 |
| 2008/02/26 | 229 | 240 | 228 | 233 | 26,354,000 |
| 2008/02/25 | 212 | 221 | 209 | 219 | 16,526,000 |
| 2008/02/22 | 207 | 213 | 206 | 208 | 7,094,000 |
| 2008/02/21 | 206 | 211 | 203 | 210 | 11,517,000 |
| 2008/02/20 | 210 | 210 | 200 | 202 | 12,425,000 |
| 2008/02/19 | 212 | 213 | 208 | 209 | 12,385,000 |
| 2008/02/18 | 206 | 216 | 205 | 211 | 15,996,000 |
| 2008/02/15 | 200 | 209 | 198 | 207 | 14,540,000 |
| 2008/02/14 | 203 | 205 | 199 | 204 | 15,594,000 |
| 2008/02/13 | 205 | 207 | 198 | 198 | 8,885,000 |
| 2008/02/12 | 210 | 212 | 200 | 201 | 18,998,000 |
| 2008/02/08 | 202 | 206 | 197 | 200 | 15,348,000 |
| 2008/02/07 | 201 | 207 | 198 | 203 | 13,142,000 |
| 2008/02/06 | 199 | 204 | 199 | 202 | 15,456,000 |
| 2008/02/05 | 205 | 207 | 202 | 206 | 8,774,000 |
| 2008/02/04 | 209 | 211 | 203 | 205 | 15,669,000 |
| 2008/02/01 | 210 | 212 | 206 | 211 | 13,136,000 |
| 2008/01/31 | 203 | 213 | 201 | 210 | 9,518,000 |
| 2008/01/30 | 208 | 212 | 204 | 207 | 10,074,000 |
| 2008/01/29 | 212 | 212 | 205 | 209 | 6,978,000 |
| 2008/01/28 | 211 | 215 | 202 | 202 | 13,581,000 |
| 2008/01/25 | 204 | 218 | 203 | 218 | 25,843,000 |
| 2008/01/24 | 199 | 204 | 194 | 204 | 20,724,000 |
| 2008/01/23 | 197 | 207 | 189 | 192 | 20,714,000 |
| 2008/01/22 | 184 | 194 | 182 | 192 | 22,996,000 |
| 2008/01/21 | 203 | 204 | 190 | 192 | 14,693,000 |
| 2008/01/18 | 184 | 203 | 184 | 203 | 19,747,000 |
| 2008/01/17 | 191 | 194 | 181 | 192 | 17,329,000 |
| 2008/01/16 | 195 | 202 | 185 | 189 | 21,660,000 |
| 2008/01/15 | 213 | 216 | 205 | 205 | 16,553,000 |
| 2008/01/11 | 220 | 231 | 216 | 218 | 37,082,000 |
| 2008/01/10 | 210 | 216 | 209 | 215 | 10,449,000 |
| 2008/01/09 | 207 | 210 | 204 | 210 | 13,075,000 |
| 2008/01/08 | 210 | 212 | 207 | 211 | 11,495,000 |
| 2008/01/07 | 219 | 222 | 205 | 211 | 25,347,000 |
| 2008/01/04 | 217 | 227 | 216 | 218 | 10,505,000 |