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 |
---|---|---|---|---|---|
2014/12/30 | 627 | 627 | 616 | 617 | 6,759,000 |
2014/12/29 | 637 | 637 | 616 | 626 | 7,957,000 |
2014/12/26 | 626 | 635 | 625 | 633 | 6,136,000 |
2014/12/25 | 621 | 629 | 620 | 623 | 4,764,000 |
2014/12/24 | 631 | 634 | 623 | 625 | 10,163,000 |
2014/12/22 | 629 | 633 | 617 | 621 | 8,974,000 |
2014/12/19 | 607 | 622 | 604 | 621 | 18,990,000 |
2014/12/18 | 590 | 593 | 586 | 587 | 8,142,000 |
2014/12/17 | 564 | 578 | 562 | 573 | 11,136,000 |
2014/12/16 | 575 | 579 | 570 | 570 | 8,352,000 |
2014/12/15 | 584 | 591 | 582 | 584 | 6,552,000 |
2014/12/12 | 593 | 602 | 593 | 594 | 10,237,000 |
2014/12/11 | 573 | 590 | 571 | 588 | 9,834,000 |
2014/12/10 | 600 | 604 | 589 | 593 | 9,922,000 |
2014/12/09 | 615 | 616 | 607 | 609 | 7,383,000 |
2014/12/08 | 620 | 627 | 618 | 620 | 11,013,000 |
2014/12/05 | 609 | 612 | 604 | 611 | 7,363,000 |
2014/12/04 | 619 | 619 | 606 | 606 | 8,017,000 |
2014/12/03 | 622 | 624 | 608 | 612 | 13,607,000 |
2014/12/02 | 605 | 616 | 603 | 615 | 9,579,000 |
2014/12/01 | 605 | 609 | 603 | 608 | 6,833,000 |
2014/11/28 | 594 | 602 | 592 | 600 | 5,571,000 |
2014/11/27 | 597 | 597 | 589 | 591 | 6,129,000 |
2014/11/26 | 597 | 604 | 595 | 597 | 10,569,000 |
2014/11/25 | 598 | 598 | 591 | 595 | 10,083,000 |
2014/11/21 | 582 | 590 | 575 | 589 | 11,589,000 |
2014/11/20 | 580 | 585 | 575 | 583 | 11,979,000 |
2014/11/19 | 570 | 579 | 568 | 577 | 11,718,000 |
2014/11/18 | 555 | 570 | 554 | 570 | 14,949,000 |
2014/11/17 | 563 | 564 | 546 | 548 | 9,343,000 |
2014/11/14 | 570 | 570 | 557 | 565 | 9,188,000 |
2014/11/13 | 561 | 568 | 555 | 565 | 9,140,000 |
2014/11/12 | 570 | 571 | 560 | 562 | 15,585,000 |
2014/11/11 | 567 | 569 | 561 | 568 | 8,302,000 |
2014/11/10 | 560 | 570 | 558 | 565 | 7,552,000 |
2014/11/07 | 563 | 565 | 558 | 564 | 9,258,000 |
2014/11/06 | 565 | 572 | 552 | 558 | 14,965,000 |
2014/11/05 | 548 | 558 | 545 | 557 | 13,259,000 |
2014/11/04 | 565 | 569 | 550 | 553 | 25,584,000 |
2014/10/31 | 522 | 531 | 518 | 527 | 24,912,000 |
2014/10/30 | 512 | 515 | 509 | 512 | 10,308,000 |
2014/10/29 | 510 | 515 | 507 | 511 | 11,859,000 |
2014/10/28 | 515 | 517 | 503 | 505 | 25,596,000 |
2014/10/27 | 541 | 542 | 533 | 537 | 7,344,000 |
2014/10/24 | 540 | 544 | 532 | 537 | 11,821,000 |
2014/10/23 | 534 | 536 | 524 | 531 | 16,315,000 |
2014/10/22 | 517 | 527 | 516 | 526 | 18,808,000 |
2014/10/21 | 518 | 519 | 498 | 501 | 12,182,000 |
2014/10/20 | 511 | 522 | 507 | 515 | 14,661,000 |
2014/10/17 | 499 | 503 | 484 | 486 | 11,769,000 |
2014/10/16 | 494 | 508 | 493 | 496 | 19,111,000 |
2014/10/15 | 498 | 515 | 495 | 514 | 25,993,000 |
2014/10/14 | 501 | 503 | 489 | 490 | 17,683,000 |
2014/10/10 | 507 | 514 | 502 | 514 | 14,850,000 |
2014/10/09 | 542 | 545 | 518 | 522 | 15,085,000 |
2014/10/08 | 538 | 550 | 536 | 541 | 14,826,000 |
2014/10/07 | 560 | 567 | 552 | 556 | 10,230,000 |
2014/10/06 | 565 | 570 | 557 | 565 | 11,316,000 |
2014/10/03 | 544 | 556 | 542 | 554 | 19,135,000 |
2014/10/02 | 547 | 554 | 538 | 539 | 13,965,000 |
2014/10/01 | 567 | 568 | 555 | 555 | 14,631,000 |
2014/09/30 | 574 | 574 | 563 | 568 | 11,676,000 |
2014/09/29 | 580 | 581 | 569 | 575 | 12,170,000 |
2014/09/26 | 558 | 565 | 556 | 561 | 10,331,000 |
2014/09/25 | 555 | 571 | 555 | 566 | 20,242,000 |
2014/09/24 | 542 | 552 | 541 | 549 | 10,734,000 |
2014/09/22 | 542 | 553 | 542 | 547 | 14,487,000 |
2014/09/19 | 522 | 543 | 522 | 540 | 32,420,000 |
2014/09/18 | 512 | 516 | 508 | 514 | 7,636,000 |
2014/09/17 | 510 | 511 | 502 | 505 | 4,974,000 |
2014/09/16 | 512 | 513 | 507 | 509 | 4,879,000 |
2014/09/12 | 509 | 517 | 506 | 516 | 15,514,000 |
2014/09/11 | 512 | 513 | 507 | 509 | 5,748,000 |
2014/09/10 | 510 | 512 | 505 | 509 | 5,986,000 |
2014/09/09 | 505 | 514 | 504 | 513 | 13,747,000 |
2014/09/08 | 496 | 504 | 494 | 503 | 7,181,000 |
2014/09/05 | 494 | 496 | 491 | 494 | 7,948,000 |
2014/09/04 | 496 | 496 | 488 | 492 | 8,639,000 |
2014/09/03 | 500 | 505 | 496 | 497 | 14,387,000 |
2014/09/02 | 495 | 499 | 493 | 497 | 8,029,000 |
2014/09/01 | 491 | 493 | 490 | 493 | 2,642,000 |
2014/08/29 | 490 | 495 | 488 | 490 | 6,942,000 |
2014/08/28 | 489 | 493 | 487 | 492 | 4,219,000 |
2014/08/27 | 490 | 494 | 488 | 491 | 3,330,000 |
2014/08/26 | 492 | 493 | 488 | 489 | 4,409,000 |
2014/08/25 | 493 | 495 | 488 | 494 | 5,228,000 |
2014/08/22 | 495 | 495 | 487 | 488 | 6,290,000 |
2014/08/21 | 484 | 492 | 484 | 491 | 10,851,000 |
2014/08/20 | 484 | 485 | 477 | 478 | 4,893,000 |
2014/08/19 | 480 | 484 | 479 | 481 | 6,111,000 |
2014/08/18 | 476 | 478 | 473 | 476 | 2,819,000 |
2014/08/15 | 476 | 477 | 471 | 476 | 3,340,000 |
2014/08/14 | 476 | 478 | 473 | 476 | 3,643,000 |
2014/08/13 | 469 | 475 | 469 | 475 | 6,142,000 |
2014/08/12 | 467 | 471 | 465 | 467 | 5,805,000 |
2014/08/11 | 461 | 465 | 459 | 462 | 6,188,000 |
2014/08/08 | 462 | 463 | 450 | 453 | 8,843,000 |
2014/08/07 | 460 | 467 | 456 | 467 | 6,549,000 |
2014/08/06 | 469 | 472 | 461 | 463 | 9,119,000 |
2014/08/05 | 485 | 488 | 473 | 473 | 9,849,000 |
2014/08/04 | 476 | 491 | 474 | 487 | 13,856,000 |
2014/08/01 | 477 | 480 | 475 | 478 | 4,705,000 |
2014/07/31 | 485 | 485 | 479 | 483 | 11,064,000 |
2014/07/30 | 483 | 485 | 478 | 483 | 5,505,000 |
2014/07/29 | 481 | 487 | 481 | 484 | 5,544,000 |
2014/07/28 | 480 | 483 | 478 | 480 | 6,129,000 |
2014/07/25 | 482 | 486 | 478 | 483 | 12,102,000 |
2014/07/24 | 475 | 476 | 469 | 472 | 6,149,000 |
2014/07/23 | 475 | 482 | 474 | 475 | 3,827,000 |
2014/07/22 | 470 | 476 | 469 | 475 | 6,153,000 |
2014/07/18 | 467 | 473 | 465 | 472 | 4,762,000 |
2014/07/17 | 482 | 482 | 474 | 475 | 4,450,000 |
2014/07/16 | 484 | 484 | 479 | 479 | 7,036,000 |
2014/07/15 | 485 | 488 | 485 | 486 | 9,413,000 |
2014/07/14 | 473 | 480 | 469 | 479 | 8,900,000 |
2014/07/11 | 466 | 473 | 464 | 471 | 8,800,000 |
2014/07/10 | 474 | 484 | 470 | 471 | 18,698,000 |
2014/07/09 | 462 | 467 | 461 | 466 | 3,348,000 |
2014/07/08 | 466 | 469 | 462 | 468 | 5,048,000 |
2014/07/07 | 474 | 476 | 469 | 471 | 3,370,000 |
2014/07/04 | 478 | 478 | 474 | 475 | 3,059,000 |
2014/07/03 | 476 | 477 | 471 | 475 | 5,260,000 |
2014/07/02 | 480 | 480 | 473 | 474 | 6,346,000 |
2014/07/01 | 477 | 478 | 473 | 475 | 12,628,000 |
2014/06/30 | 467 | 473 | 463 | 472 | 5,909,000 |
2014/06/27 | 472 | 473 | 461 | 464 | 9,699,000 |
2014/06/26 | 469 | 476 | 469 | 472 | 17,436,000 |
2014/06/25 | 463 | 468 | 462 | 466 | 5,743,000 |
2014/06/24 | 460 | 468 | 458 | 468 | 11,600,000 |
2014/06/23 | 460 | 466 | 459 | 462 | 6,578,000 |
2014/06/20 | 460 | 462 | 455 | 459 | 6,477,000 |
2014/06/19 | 450 | 460 | 450 | 460 | 8,950,000 |
2014/06/18 | 447 | 450 | 446 | 449 | 5,622,000 |
2014/06/17 | 444 | 447 | 441 | 446 | 7,979,000 |
2014/06/16 | 442 | 445 | 439 | 443 | 10,429,000 |
2014/06/13 | 435 | 446 | 434 | 443 | 16,284,000 |
2014/06/12 | 448 | 452 | 446 | 450 | 6,137,000 |
2014/06/11 | 446 | 451 | 445 | 450 | 6,001,000 |
2014/06/10 | 447 | 453 | 446 | 448 | 8,628,000 |
2014/06/09 | 448 | 449 | 443 | 445 | 8,176,000 |
2014/06/06 | 449 | 450 | 442 | 445 | 7,367,000 |
2014/06/05 | 447 | 457 | 446 | 447 | 14,282,000 |
2014/06/04 | 440 | 447 | 439 | 444 | 13,160,000 |
2014/06/03 | 440 | 448 | 439 | 440 | 18,146,000 |
2014/06/02 | 431 | 440 | 431 | 437 | 11,794,000 |
2014/05/30 | 423 | 430 | 423 | 427 | 17,411,000 |
2014/05/29 | 413 | 422 | 413 | 421 | 9,070,000 |
2014/05/28 | 410 | 418 | 408 | 414 | 11,982,000 |
2014/05/27 | 406 | 411 | 404 | 405 | 6,235,000 |
2014/05/26 | 405 | 406 | 401 | 405 | 6,281,000 |
2014/05/23 | 393 | 399 | 393 | 397 | 6,003,000 |
2014/05/22 | 388 | 394 | 384 | 391 | 6,730,000 |
2014/05/21 | 381 | 384 | 377 | 384 | 4,999,000 |
2014/05/20 | 387 | 389 | 382 | 383 | 5,286,000 |
2014/05/19 | 390 | 391 | 383 | 384 | 6,701,000 |
2014/05/16 | 395 | 398 | 387 | 391 | 9,865,000 |
2014/05/15 | 398 | 407 | 397 | 401 | 10,824,000 |
2014/05/14 | 407 | 409 | 395 | 399 | 13,682,000 |
2014/05/13 | 411 | 413 | 405 | 409 | 7,363,000 |
2014/05/12 | 415 | 416 | 405 | 405 | 8,572,000 |
2014/05/09 | 403 | 421 | 402 | 419 | 19,043,000 |
2014/05/08 | 420 | 422 | 403 | 406 | 18,111,000 |
2014/05/07 | 434 | 435 | 414 | 414 | 19,689,000 |
2014/05/02 | 412 | 432 | 412 | 430 | 27,238,000 |
2014/05/01 | 407 | 411 | 406 | 408 | 7,648,000 |
2014/04/30 | 408 | 409 | 402 | 407 | 7,673,000 |
2014/04/28 | 406 | 407 | 399 | 403 | 4,057,000 |
2014/04/25 | 403 | 413 | 401 | 409 | 4,970,000 |
2014/04/24 | 410 | 411 | 402 | 404 | 5,371,000 |
2014/04/23 | 409 | 411 | 404 | 411 | 7,806,000 |
2014/04/22 | 413 | 413 | 403 | 405 | 6,485,000 |
2014/04/21 | 415 | 417 | 408 | 410 | 7,482,000 |
2014/04/18 | 404 | 414 | 400 | 413 | 8,742,000 |
2014/04/17 | 413 | 418 | 404 | 409 | 7,897,000 |
2014/04/16 | 399 | 410 | 399 | 409 | 7,118,000 |
2014/04/15 | 400 | 402 | 397 | 398 | 6,458,000 |
2014/04/14 | 397 | 401 | 391 | 394 | 11,523,000 |
2014/04/11 | 397 | 399 | 388 | 396 | 16,065,000 |
2014/04/10 | 412 | 417 | 403 | 405 | 10,549,000 |
2014/04/09 | 404 | 415 | 402 | 407 | 15,432,000 |
2014/04/08 | 417 | 418 | 406 | 407 | 15,824,000 |
2014/04/07 | 431 | 433 | 422 | 424 | 11,393,000 |
2014/04/04 | 438 | 441 | 437 | 438 | 6,477,000 |
2014/04/03 | 440 | 444 | 438 | 441 | 10,572,000 |
2014/04/02 | 431 | 441 | 430 | 436 | 14,955,000 |
2014/04/01 | 434 | 434 | 423 | 426 | 13,168,000 |
2014/03/31 | 439 | 440 | 429 | 434 | 10,090,000 |
2014/03/28 | 420 | 431 | 417 | 430 | 12,838,000 |
2014/03/27 | 418 | 423 | 410 | 420 | 16,499,000 |
2014/03/26 | 428 | 432 | 419 | 425 | 14,306,000 |
2014/03/25 | 442 | 443 | 425 | 427 | 14,935,000 |
2014/03/24 | 427 | 448 | 427 | 444 | 16,931,000 |
2014/03/20 | 442 | 443 | 429 | 429 | 7,744,000 |
2014/03/19 | 444 | 449 | 438 | 440 | 8,322,000 |
2014/03/18 | 447 | 449 | 440 | 441 | 7,895,000 |
2014/03/17 | 440 | 445 | 435 | 439 | 9,260,000 |
2014/03/14 | 457 | 461 | 438 | 439 | 23,093,000 |
2014/03/13 | 476 | 483 | 471 | 472 | 10,803,000 |
2014/03/12 | 474 | 480 | 472 | 473 | 7,504,000 |
2014/03/11 | 485 | 489 | 481 | 482 | 8,132,000 |
2014/03/10 | 492 | 495 | 480 | 482 | 13,611,000 |
2014/03/07 | 489 | 499 | 489 | 498 | 19,570,000 |
2014/03/06 | 481 | 487 | 479 | 485 | 11,087,000 |
2014/03/05 | 477 | 486 | 476 | 483 | 15,249,000 |
2014/03/04 | 455 | 475 | 453 | 473 | 16,444,000 |
2014/03/03 | 457 | 459 | 447 | 458 | 14,472,000 |
2014/02/28 | 472 | 474 | 459 | 465 | 9,161,000 |
2014/02/27 | 466 | 477 | 462 | 472 | 11,710,000 |
2014/02/26 | 471 | 474 | 469 | 470 | 5,759,000 |
2014/02/25 | 463 | 475 | 462 | 473 | 11,235,000 |
2014/02/24 | 464 | 467 | 454 | 459 | 10,070,000 |
2014/02/21 | 461 | 463 | 457 | 463 | 7,459,000 |
2014/02/20 | 466 | 468 | 451 | 453 | 8,605,000 |
2014/02/19 | 466 | 473 | 461 | 465 | 12,231,000 |
2014/02/18 | 463 | 474 | 461 | 471 | 12,151,000 |
2014/02/17 | 456 | 461 | 451 | 457 | 8,933,000 |
2014/02/14 | 465 | 474 | 453 | 454 | 15,897,000 |
2014/02/13 | 479 | 479 | 462 | 464 | 8,234,000 |
2014/02/12 | 476 | 482 | 474 | 478 | 10,820,000 |
2014/02/10 | 471 | 474 | 464 | 474 | 9,598,000 |
2014/02/07 | 458 | 468 | 455 | 467 | 14,593,000 |
2014/02/06 | 450 | 451 | 440 | 444 | 12,211,000 |
2014/02/05 | 439 | 453 | 438 | 450 | 18,967,000 |
2014/02/04 | 440 | 450 | 425 | 433 | 21,150,000 |
2014/02/03 | 467 | 471 | 461 | 463 | 10,586,000 |
2014/01/31 | 481 | 485 | 472 | 472 | 15,335,000 |
2014/01/30 | 474 | 477 | 468 | 473 | 12,087,000 |
2014/01/29 | 485 | 488 | 481 | 487 | 8,502,000 |
2014/01/28 | 470 | 482 | 468 | 473 | 9,712,000 |
2014/01/27 | 465 | 473 | 465 | 468 | 12,944,000 |
2014/01/24 | 483 | 487 | 477 | 481 | 12,495,000 |
2014/01/23 | 490 | 500 | 488 | 492 | 16,215,000 |
2014/01/22 | 503 | 506 | 491 | 493 | 15,639,000 |
2014/01/21 | 506 | 511 | 499 | 499 | 15,791,000 |
2014/01/20 | 507 | 516 | 496 | 507 | 24,624,000 |
2014/01/17 | 500 | 508 | 498 | 504 | 15,919,000 |
2014/01/16 | 499 | 509 | 497 | 505 | 27,808,000 |
2014/01/15 | 486 | 495 | 485 | 493 | 18,931,000 |
2014/01/14 | 475 | 483 | 471 | 477 | 20,394,000 |
2014/01/10 | 479 | 485 | 478 | 484 | 12,629,000 |
2014/01/09 | 480 | 487 | 476 | 484 | 17,415,000 |
2014/01/08 | 465 | 484 | 464 | 483 | 26,349,000 |
2014/01/07 | 457 | 464 | 455 | 459 | 19,346,000 |
2014/01/06 | 449 | 458 | 449 | 457 | 16,145,000 |