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 |
---|---|---|---|---|---|
2011/12/30 | 185 | 187 | 183 | 187 | 3,407,000 |
2011/12/29 | 183 | 184 | 180 | 184 | 4,608,000 |
2011/12/28 | 185 | 185 | 183 | 184 | 2,000,000 |
2011/12/27 | 184 | 185 | 183 | 184 | 3,213,000 |
2011/12/26 | 186 | 187 | 183 | 184 | 4,712,000 |
2011/12/22 | 186 | 186 | 183 | 183 | 4,499,000 |
2011/12/21 | 185 | 187 | 185 | 187 | 4,701,000 |
2011/12/20 | 182 | 184 | 180 | 184 | 3,823,000 |
2011/12/19 | 181 | 182 | 178 | 180 | 5,196,000 |
2011/12/16 | 182 | 183 | 181 | 182 | 3,773,000 |
2011/12/15 | 184 | 184 | 181 | 181 | 4,759,000 |
2011/12/14 | 186 | 187 | 184 | 185 | 6,196,000 |
2011/12/13 | 185 | 187 | 184 | 186 | 4,966,000 |
2011/12/12 | 188 | 189 | 185 | 187 | 3,376,000 |
2011/12/09 | 187 | 189 | 185 | 185 | 15,884,000 |
2011/12/08 | 188 | 189 | 185 | 187 | 7,702,000 |
2011/12/07 | 185 | 188 | 184 | 188 | 6,465,000 |
2011/12/06 | 187 | 189 | 185 | 185 | 2,711,000 |
2011/12/05 | 190 | 191 | 188 | 190 | 6,792,000 |
2011/12/02 | 183 | 188 | 182 | 188 | 11,387,000 |
2011/12/01 | 180 | 184 | 179 | 183 | 13,239,000 |
2011/11/30 | 178 | 178 | 174 | 176 | 7,537,000 |
2011/11/29 | 176 | 179 | 174 | 179 | 7,240,000 |
2011/11/28 | 177 | 177 | 174 | 176 | 6,127,000 |
2011/11/25 | 171 | 175 | 169 | 172 | 6,184,000 |
2011/11/24 | 170 | 172 | 169 | 171 | 6,355,000 |
2011/11/22 | 176 | 177 | 174 | 175 | 4,260,000 |
2011/11/21 | 175 | 179 | 174 | 177 | 8,543,000 |
2011/11/18 | 173 | 175 | 172 | 174 | 4,836,000 |
2011/11/17 | 171 | 175 | 169 | 174 | 4,159,000 |
2011/11/16 | 175 | 178 | 172 | 173 | 4,440,000 |
2011/11/15 | 174 | 176 | 174 | 176 | 3,269,000 |
2011/11/14 | 177 | 178 | 174 | 175 | 3,555,000 |
2011/11/11 | 175 | 176 | 171 | 173 | 6,627,000 |
2011/11/10 | 172 | 174 | 171 | 174 | 7,712,000 |
2011/11/09 | 175 | 181 | 174 | 180 | 11,566,000 |
2011/11/08 | 173 | 174 | 171 | 172 | 3,966,000 |
2011/11/07 | 173 | 176 | 171 | 175 | 5,153,000 |
2011/11/04 | 172 | 176 | 172 | 175 | 5,426,000 |
2011/11/02 | 174 | 175 | 167 | 169 | 9,763,000 |
2011/11/01 | 180 | 182 | 177 | 178 | 3,673,000 |
2011/10/31 | 182 | 185 | 181 | 182 | 6,651,000 |
2011/10/28 | 186 | 187 | 182 | 183 | 5,353,000 |
2011/10/27 | 178 | 185 | 178 | 184 | 6,472,000 |
2011/10/26 | 175 | 179 | 174 | 177 | 8,441,000 |
2011/10/25 | 181 | 182 | 176 | 178 | 10,526,000 |
2011/10/24 | 180 | 185 | 180 | 185 | 4,478,000 |
2011/10/21 | 177 | 181 | 176 | 178 | 4,531,000 |
2011/10/20 | 180 | 181 | 176 | 177 | 3,764,000 |
2011/10/19 | 181 | 183 | 179 | 182 | 6,608,000 |
2011/10/18 | 178 | 180 | 177 | 179 | 3,329,000 |
2011/10/17 | 184 | 185 | 181 | 182 | 3,422,000 |
2011/10/14 | 181 | 183 | 178 | 180 | 8,071,000 |
2011/10/13 | 180 | 186 | 179 | 183 | 10,140,000 |
2011/10/12 | 175 | 178 | 174 | 177 | 4,406,000 |
2011/10/11 | 177 | 178 | 175 | 177 | 6,676,000 |
2011/10/07 | 169 | 172 | 168 | 172 | 10,625,000 |
2011/10/06 | 166 | 170 | 166 | 166 | 8,141,000 |
2011/10/05 | 168 | 171 | 163 | 163 | 9,638,000 |
2011/10/04 | 163 | 166 | 162 | 165 | 6,452,000 |
2011/10/03 | 168 | 170 | 165 | 169 | 11,893,000 |
2011/09/30 | 174 | 177 | 170 | 173 | 9,661,000 |
2011/09/29 | 170 | 173 | 169 | 173 | 13,193,000 |
2011/09/28 | 168 | 170 | 167 | 169 | 7,544,000 |
2011/09/27 | 164 | 167 | 163 | 166 | 8,699,000 |
2011/09/26 | 167 | 167 | 160 | 160 | 9,900,000 |
2011/09/22 | 171 | 172 | 167 | 168 | 6,232,000 |
2011/09/21 | 171 | 174 | 170 | 174 | 7,123,000 |
2011/09/20 | 175 | 175 | 169 | 170 | 8,663,000 |
2011/09/16 | 174 | 179 | 173 | 178 | 8,728,000 |
2011/09/15 | 170 | 171 | 168 | 171 | 6,233,000 |
2011/09/14 | 170 | 174 | 165 | 165 | 11,277,000 |
2011/09/13 | 170 | 172 | 168 | 170 | 7,778,000 |
2011/09/12 | 169 | 170 | 165 | 167 | 12,798,000 |
2011/09/09 | 176 | 178 | 173 | 173 | 8,474,000 |
2011/09/08 | 181 | 182 | 175 | 176 | 8,546,000 |
2011/09/07 | 174 | 179 | 173 | 179 | 11,765,000 |
2011/09/06 | 177 | 177 | 172 | 172 | 12,448,000 |
2011/09/05 | 181 | 183 | 178 | 178 | 12,917,000 |
2011/09/02 | 188 | 188 | 183 | 185 | 13,781,000 |
2011/09/01 | 194 | 195 | 188 | 189 | 16,575,000 |
2011/08/31 | 192 | 194 | 189 | 192 | 13,609,000 |
2011/08/30 | 190 | 192 | 187 | 188 | 8,901,000 |
2011/08/29 | 180 | 185 | 178 | 185 | 13,277,000 |
2011/08/26 | 177 | 180 | 175 | 180 | 9,216,000 |
2011/08/25 | 172 | 179 | 171 | 178 | 17,493,000 |
2011/08/24 | 172 | 175 | 165 | 166 | 11,661,000 |
2011/08/23 | 170 | 171 | 166 | 170 | 7,719,000 |
2011/08/22 | 173 | 175 | 168 | 169 | 9,763,000 |
2011/08/19 | 177 | 178 | 173 | 174 | 15,107,000 |
2011/08/18 | 188 | 188 | 182 | 183 | 7,904,000 |
2011/08/17 | 191 | 192 | 187 | 189 | 10,026,000 |
2011/08/16 | 188 | 194 | 188 | 192 | 10,722,000 |
2011/08/15 | 188 | 188 | 186 | 187 | 4,020,000 |
2011/08/12 | 192 | 193 | 184 | 185 | 10,365,000 |
2011/08/11 | 185 | 189 | 182 | 189 | 12,343,000 |
2011/08/10 | 191 | 193 | 188 | 190 | 10,701,000 |
2011/08/09 | 185 | 189 | 175 | 187 | 18,697,000 |
2011/08/08 | 197 | 199 | 191 | 191 | 15,190,000 |
2011/08/05 | 195 | 199 | 193 | 198 | 16,601,000 |
2011/08/04 | 214 | 214 | 204 | 206 | 16,991,000 |
2011/08/03 | 212 | 212 | 206 | 207 | 10,298,000 |
2011/08/02 | 215 | 222 | 215 | 215 | 17,507,000 |
2011/08/01 | 213 | 219 | 212 | 218 | 19,037,000 |
2011/07/29 | 202 | 210 | 200 | 208 | 28,390,000 |
2011/07/28 | 206 | 207 | 202 | 203 | 7,689,000 |
2011/07/27 | 207 | 210 | 206 | 209 | 5,719,000 |
2011/07/26 | 204 | 210 | 204 | 210 | 7,507,000 |
2011/07/25 | 206 | 207 | 204 | 205 | 6,789,000 |
2011/07/22 | 211 | 211 | 208 | 208 | 6,462,000 |
2011/07/21 | 208 | 211 | 207 | 208 | 15,282,000 |
2011/07/20 | 207 | 208 | 205 | 206 | 5,845,000 |
2011/07/19 | 202 | 205 | 201 | 203 | 9,022,000 |
2011/07/15 | 204 | 205 | 201 | 204 | 9,088,000 |
2011/07/14 | 206 | 207 | 203 | 205 | 5,994,000 |
2011/07/13 | 207 | 208 | 204 | 206 | 6,705,000 |
2011/07/12 | 208 | 210 | 207 | 208 | 3,099,000 |
2011/07/11 | 211 | 212 | 210 | 211 | 2,094,000 |
2011/07/08 | 213 | 214 | 212 | 212 | 3,681,000 |
2011/07/07 | 212 | 213 | 210 | 212 | 6,028,000 |
2011/07/06 | 211 | 213 | 209 | 213 | 9,038,000 |
2011/07/05 | 209 | 210 | 208 | 210 | 6,357,000 |
2011/07/04 | 208 | 211 | 207 | 209 | 8,946,000 |
2011/07/01 | 207 | 208 | 204 | 206 | 7,378,000 |
2011/06/30 | 206 | 208 | 204 | 207 | 7,106,000 |
2011/06/29 | 206 | 207 | 205 | 206 | 8,921,000 |
2011/06/28 | 208 | 208 | 204 | 206 | 6,717,000 |
2011/06/27 | 206 | 209 | 204 | 204 | 12,287,000 |
2011/06/24 | 201 | 206 | 200 | 206 | 10,678,000 |
2011/06/23 | 200 | 202 | 198 | 201 | 7,982,000 |
2011/06/22 | 197 | 201 | 195 | 201 | 12,903,000 |
2011/06/21 | 192 | 197 | 190 | 196 | 10,958,000 |
2011/06/20 | 194 | 196 | 189 | 190 | 8,411,000 |
2011/06/17 | 195 | 196 | 189 | 191 | 10,616,000 |
2011/06/16 | 196 | 197 | 195 | 195 | 8,286,000 |
2011/06/15 | 200 | 201 | 196 | 198 | 11,360,000 |
2011/06/14 | 191 | 198 | 191 | 198 | 12,408,000 |
2011/06/13 | 195 | 195 | 191 | 192 | 12,555,000 |
2011/06/10 | 193 | 194 | 191 | 192 | 9,525,000 |
2011/06/09 | 189 | 193 | 187 | 191 | 8,084,000 |
2011/06/08 | 186 | 189 | 185 | 189 | 7,904,000 |
2011/06/07 | 186 | 187 | 184 | 187 | 14,493,000 |
2011/06/06 | 194 | 196 | 186 | 186 | 14,550,000 |
2011/06/03 | 197 | 199 | 195 | 195 | 8,485,000 |
2011/06/02 | 200 | 201 | 197 | 197 | 12,731,000 |
2011/06/01 | 202 | 204 | 201 | 203 | 7,286,000 |
2011/05/31 | 196 | 201 | 196 | 201 | 6,738,000 |
2011/05/30 | 193 | 197 | 191 | 196 | 6,112,000 |
2011/05/27 | 195 | 197 | 194 | 194 | 5,835,000 |
2011/05/26 | 197 | 199 | 196 | 197 | 6,117,000 |
2011/05/25 | 196 | 198 | 194 | 197 | 8,779,000 |
2011/05/24 | 192 | 196 | 192 | 194 | 7,688,000 |
2011/05/23 | 200 | 201 | 192 | 193 | 15,031,000 |
2011/05/20 | 198 | 199 | 195 | 196 | 3,975,000 |
2011/05/19 | 198 | 201 | 198 | 199 | 4,982,000 |
2011/05/18 | 197 | 202 | 193 | 199 | 26,420,000 |
2011/05/17 | 193 | 194 | 188 | 189 | 10,922,000 |
2011/05/16 | 191 | 195 | 191 | 193 | 9,234,000 |
2011/05/13 | 197 | 197 | 191 | 194 | 11,338,000 |
2011/05/12 | 195 | 198 | 194 | 194 | 10,700,000 |
2011/05/11 | 199 | 199 | 195 | 195 | 13,959,000 |
2011/05/10 | 199 | 200 | 195 | 196 | 19,880,000 |
2011/05/09 | 199 | 200 | 198 | 198 | 6,948,000 |
2011/05/06 | 203 | 207 | 198 | 202 | 26,231,000 |
2011/05/02 | 208 | 208 | 205 | 206 | 6,091,000 |
2011/04/28 | 208 | 209 | 202 | 204 | 20,724,000 |
2011/04/27 | 199 | 201 | 198 | 199 | 4,270,000 |
2011/04/26 | 201 | 202 | 196 | 198 | 5,980,000 |
2011/04/25 | 202 | 204 | 199 | 201 | 5,788,000 |
2011/04/22 | 202 | 203 | 198 | 201 | 8,949,000 |
2011/04/21 | 207 | 207 | 204 | 205 | 10,869,000 |
2011/04/20 | 205 | 206 | 202 | 202 | 13,689,000 |
2011/04/19 | 197 | 201 | 197 | 200 | 8,900,000 |
2011/04/18 | 198 | 200 | 197 | 200 | 8,693,000 |
2011/04/15 | 198 | 200 | 197 | 197 | 9,924,000 |
2011/04/14 | 199 | 199 | 195 | 198 | 12,443,000 |
2011/04/13 | 198 | 200 | 195 | 200 | 9,898,000 |
2011/04/12 | 202 | 203 | 196 | 198 | 11,990,000 |
2011/04/11 | 203 | 205 | 202 | 205 | 6,687,000 |
2011/04/08 | 200 | 205 | 197 | 203 | 14,186,000 |
2011/04/07 | 201 | 204 | 200 | 201 | 9,932,000 |
2011/04/06 | 207 | 208 | 199 | 200 | 16,246,000 |
2011/04/05 | 208 | 209 | 200 | 205 | 12,716,000 |
2011/04/04 | 213 | 214 | 209 | 210 | 29,500,000 |
2011/04/01 | 203 | 204 | 200 | 202 | 15,430,000 |
2011/03/31 | 202 | 205 | 199 | 203 | 17,754,000 |
2011/03/30 | 192 | 202 | 190 | 200 | 22,932,000 |
2011/03/29 | 188 | 191 | 183 | 188 | 14,048,000 |
2011/03/28 | 192 | 193 | 187 | 192 | 14,355,000 |
2011/03/25 | 190 | 196 | 187 | 193 | 28,123,000 |
2011/03/24 | 185 | 187 | 180 | 181 | 14,894,000 |
2011/03/23 | 183 | 189 | 180 | 186 | 16,068,000 |
2011/03/22 | 184 | 190 | 182 | 183 | 27,008,000 |
2011/03/18 | 168 | 175 | 167 | 172 | 26,063,000 |
2011/03/17 | 163 | 168 | 160 | 166 | 24,374,000 |
2011/03/16 | 167 | 174 | 161 | 170 | 17,074,000 |
2011/03/15 | 174 | 175 | 140 | 156 | 30,654,000 |
2011/03/14 | 185 | 197 | 181 | 184 | 26,056,000 |
2011/03/11 | 206 | 206 | 199 | 203 | 31,520,000 |
2011/03/10 | 216 | 217 | 211 | 212 | 8,141,000 |
2011/03/09 | 215 | 220 | 214 | 217 | 11,626,000 |
2011/03/08 | 216 | 218 | 212 | 213 | 9,967,000 |
2011/03/07 | 217 | 219 | 214 | 216 | 10,870,000 |
2011/03/04 | 221 | 223 | 216 | 218 | 15,071,000 |
2011/03/03 | 216 | 219 | 215 | 218 | 10,758,000 |
2011/03/02 | 213 | 217 | 212 | 215 | 11,650,000 |
2011/03/01 | 220 | 221 | 212 | 217 | 18,920,000 |
2011/02/28 | 213 | 215 | 209 | 214 | 13,515,000 |
2011/02/25 | 206 | 211 | 205 | 211 | 9,713,000 |
2011/02/24 | 210 | 212 | 206 | 207 | 10,613,000 |
2011/02/23 | 208 | 216 | 208 | 212 | 12,812,000 |
2011/02/22 | 218 | 219 | 210 | 213 | 14,145,000 |
2011/02/21 | 224 | 226 | 219 | 221 | 13,696,000 |
2011/02/18 | 217 | 221 | 216 | 220 | 15,214,000 |
2011/02/17 | 216 | 219 | 215 | 217 | 11,729,000 |
2011/02/16 | 216 | 218 | 215 | 215 | 11,051,000 |
2011/02/15 | 217 | 220 | 215 | 218 | 20,798,000 |
2011/02/14 | 207 | 216 | 206 | 214 | 20,086,000 |
2011/02/10 | 201 | 205 | 199 | 204 | 8,817,000 |
2011/02/09 | 206 | 207 | 201 | 202 | 8,193,000 |
2011/02/08 | 209 | 209 | 203 | 203 | 14,857,000 |
2011/02/07 | 207 | 209 | 205 | 208 | 18,994,000 |
2011/02/04 | 198 | 211 | 197 | 210 | 59,780,000 |
2011/02/03 | 195 | 196 | 193 | 195 | 14,430,000 |
2011/02/02 | 194 | 198 | 193 | 197 | 11,401,000 |
2011/02/01 | 188 | 193 | 188 | 192 | 14,521,000 |
2011/01/31 | 186 | 189 | 185 | 186 | 7,271,000 |
2011/01/28 | 192 | 192 | 188 | 190 | 7,097,000 |
2011/01/27 | 193 | 193 | 188 | 193 | 10,687,000 |
2011/01/26 | 194 | 194 | 192 | 193 | 3,871,000 |
2011/01/25 | 190 | 195 | 190 | 194 | 4,589,000 |
2011/01/24 | 189 | 190 | 187 | 189 | 5,382,000 |
2011/01/21 | 197 | 198 | 188 | 190 | 8,453,000 |
2011/01/20 | 195 | 199 | 194 | 196 | 20,894,000 |
2011/01/19 | 192 | 197 | 189 | 196 | 22,552,000 |
2011/01/18 | 186 | 191 | 185 | 189 | 9,082,000 |
2011/01/17 | 186 | 186 | 183 | 186 | 6,051,000 |
2011/01/14 | 186 | 188 | 183 | 185 | 7,274,000 |
2011/01/13 | 188 | 189 | 186 | 188 | 4,139,000 |
2011/01/12 | 190 | 191 | 186 | 187 | 6,131,000 |
2011/01/11 | 187 | 190 | 186 | 188 | 5,631,000 |
2011/01/07 | 189 | 190 | 186 | 186 | 8,893,000 |
2011/01/06 | 189 | 190 | 188 | 190 | 6,306,000 |
2011/01/05 | 187 | 188 | 185 | 188 | 5,494,000 |
2011/01/04 | 186 | 187 | 185 | 187 | 7,693,000 |