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 |
---|---|---|---|---|---|
2015/12/30 | 338 | 345 | 337 | 337 | 8,723,000 |
2015/12/29 | 333 | 339 | 327 | 338 | 14,938,000 |
2015/12/28 | 325 | 337 | 324 | 333 | 14,033,000 |
2015/12/25 | 332 | 334 | 321 | 322 | 11,669,000 |
2015/12/24 | 328 | 338 | 328 | 333 | 11,250,000 |
2015/12/22 | 327 | 329 | 324 | 324 | 9,996,000 |
2015/12/21 | 325 | 326 | 320 | 325 | 13,178,000 |
2015/12/18 | 339 | 346 | 328 | 330 | 22,913,000 |
2015/12/17 | 340 | 347 | 340 | 343 | 13,801,000 |
2015/12/16 | 328 | 335 | 327 | 332 | 14,754,000 |
2015/12/15 | 326 | 328 | 321 | 321 | 16,319,000 |
2015/12/14 | 329 | 330 | 320 | 328 | 19,278,000 |
2015/12/11 | 326 | 337 | 326 | 336 | 17,409,000 |
2015/12/10 | 333 | 336 | 326 | 328 | 17,526,000 |
2015/12/09 | 336 | 344 | 333 | 337 | 19,774,000 |
2015/12/08 | 349 | 351 | 335 | 338 | 22,953,000 |
2015/12/07 | 341 | 352 | 339 | 347 | 26,519,000 |
2015/12/04 | 333 | 335 | 331 | 334 | 11,965,000 |
2015/12/03 | 336 | 338 | 333 | 336 | 13,686,000 |
2015/12/02 | 331 | 335 | 330 | 335 | 13,734,000 |
2015/12/01 | 324 | 329 | 323 | 327 | 8,595,000 |
2015/11/30 | 325 | 326 | 320 | 322 | 11,523,000 |
2015/11/27 | 325 | 329 | 324 | 327 | 8,999,000 |
2015/11/26 | 330 | 330 | 324 | 328 | 20,859,000 |
2015/11/25 | 339 | 340 | 333 | 333 | 11,041,000 |
2015/11/24 | 339 | 342 | 338 | 340 | 5,316,000 |
2015/11/20 | 344 | 344 | 337 | 337 | 11,241,000 |
2015/11/19 | 344 | 350 | 342 | 345 | 19,850,000 |
2015/11/18 | 341 | 342 | 337 | 340 | 18,805,000 |
2015/11/17 | 343 | 344 | 338 | 339 | 14,041,000 |
2015/11/16 | 339 | 340 | 337 | 339 | 12,460,000 |
2015/11/13 | 348 | 351 | 343 | 346 | 17,659,000 |
2015/11/12 | 352 | 355 | 347 | 354 | 11,802,000 |
2015/11/11 | 362 | 364 | 351 | 352 | 18,125,000 |
2015/11/10 | 351 | 363 | 350 | 362 | 15,267,000 |
2015/11/09 | 337 | 356 | 336 | 355 | 24,158,000 |
2015/11/06 | 334 | 338 | 331 | 335 | 7,563,000 |
2015/11/05 | 336 | 341 | 331 | 334 | 11,639,000 |
2015/11/04 | 343 | 348 | 334 | 336 | 22,581,000 |
2015/11/02 | 339 | 343 | 335 | 338 | 14,186,000 |
2015/10/30 | 343 | 347 | 337 | 344 | 18,789,000 |
2015/10/29 | 345 | 345 | 339 | 342 | 18,454,000 |
2015/10/28 | 340 | 343 | 337 | 340 | 11,912,000 |
2015/10/27 | 340 | 343 | 339 | 340 | 19,144,000 |
2015/10/26 | 348 | 348 | 341 | 342 | 19,088,000 |
2015/10/23 | 336 | 341 | 330 | 340 | 27,557,000 |
2015/10/22 | 336 | 353 | 328 | 329 | 60,057,000 |
2015/10/21 | 353 | 368 | 352 | 368 | 18,868,000 |
2015/10/20 | 362 | 364 | 355 | 357 | 12,483,000 |
2015/10/19 | 367 | 372 | 356 | 363 | 19,496,000 |
2015/10/16 | 362 | 367 | 360 | 367 | 16,937,000 |
2015/10/15 | 350 | 360 | 348 | 355 | 15,301,000 |
2015/10/14 | 356 | 358 | 344 | 354 | 20,100,000 |
2015/10/13 | 366 | 367 | 357 | 362 | 20,075,000 |
2015/10/09 | 359 | 369 | 357 | 366 | 21,612,000 |
2015/10/08 | 351 | 363 | 348 | 351 | 24,056,000 |
2015/10/07 | 330 | 345 | 330 | 343 | 13,908,000 |
2015/10/06 | 324 | 335 | 324 | 327 | 14,069,000 |
2015/10/05 | 314 | 324 | 314 | 320 | 13,532,000 |
2015/10/02 | 309 | 312 | 302 | 310 | 13,270,000 |
2015/10/01 | 308 | 318 | 308 | 313 | 15,335,000 |
2015/09/30 | 309 | 312 | 302 | 306 | 11,173,000 |
2015/09/29 | 310 | 310 | 300 | 301 | 17,114,000 |
2015/09/28 | 318 | 320 | 311 | 315 | 12,414,000 |
2015/09/25 | 325 | 327 | 311 | 322 | 24,170,000 |
2015/09/24 | 354 | 356 | 325 | 326 | 27,907,000 |
2015/09/18 | 359 | 361 | 352 | 357 | 14,410,000 |
2015/09/17 | 357 | 366 | 355 | 362 | 14,925,000 |
2015/09/16 | 353 | 362 | 350 | 353 | 15,137,000 |
2015/09/15 | 349 | 354 | 347 | 349 | 10,137,000 |
2015/09/14 | 350 | 354 | 347 | 348 | 8,246,000 |
2015/09/11 | 347 | 356 | 346 | 348 | 16,278,000 |
2015/09/10 | 350 | 353 | 346 | 351 | 14,280,000 |
2015/09/09 | 354 | 361 | 350 | 361 | 15,195,000 |
2015/09/08 | 348 | 359 | 346 | 346 | 12,481,000 |
2015/09/07 | 344 | 351 | 337 | 348 | 12,034,000 |
2015/09/04 | 354 | 358 | 346 | 350 | 18,492,000 |
2015/09/03 | 357 | 362 | 348 | 348 | 14,085,000 |
2015/09/02 | 355 | 361 | 352 | 353 | 15,648,000 |
2015/09/01 | 376 | 376 | 367 | 367 | 13,541,000 |
2015/08/31 | 384 | 385 | 375 | 376 | 14,993,000 |
2015/08/28 | 391 | 403 | 388 | 389 | 20,436,000 |
2015/08/27 | 379 | 380 | 367 | 370 | 13,262,000 |
2015/08/26 | 364 | 375 | 363 | 371 | 19,880,000 |
2015/08/25 | 359 | 379 | 351 | 361 | 32,175,000 |
2015/08/24 | 377 | 382 | 366 | 369 | 26,834,000 |
2015/08/21 | 400 | 403 | 390 | 391 | 24,266,000 |
2015/08/20 | 418 | 420 | 410 | 411 | 14,471,000 |
2015/08/19 | 425 | 429 | 419 | 420 | 10,596,000 |
2015/08/18 | 424 | 430 | 422 | 425 | 11,173,000 |
2015/08/17 | 424 | 427 | 422 | 424 | 5,401,000 |
2015/08/14 | 428 | 428 | 419 | 424 | 12,957,000 |
2015/08/13 | 428 | 433 | 425 | 429 | 13,632,000 |
2015/08/12 | 437 | 438 | 427 | 431 | 19,280,000 |
2015/08/11 | 438 | 443 | 435 | 438 | 14,929,000 |
2015/08/10 | 439 | 441 | 431 | 435 | 11,882,000 |
2015/08/07 | 437 | 444 | 437 | 439 | 21,519,000 |
2015/08/06 | 441 | 447 | 435 | 436 | 24,023,000 |
2015/08/05 | 460 | 460 | 434 | 436 | 37,403,000 |
2015/08/04 | 494 | 495 | 445 | 462 | 23,453,000 |
2015/08/03 | 493 | 496 | 487 | 495 | 10,085,000 |
2015/07/31 | 492 | 494 | 488 | 493 | 11,759,000 |
2015/07/30 | 496 | 501 | 494 | 497 | 11,760,000 |
2015/07/29 | 499 | 500 | 491 | 494 | 8,392,000 |
2015/07/28 | 498 | 501 | 485 | 496 | 17,194,000 |
2015/07/27 | 510 | 511 | 501 | 504 | 14,669,000 |
2015/07/24 | 518 | 519 | 512 | 513 | 5,642,000 |
2015/07/23 | 526 | 530 | 514 | 520 | 9,592,000 |
2015/07/22 | 533 | 533 | 521 | 525 | 15,756,000 |
2015/07/21 | 549 | 549 | 535 | 538 | 8,921,000 |
2015/07/17 | 547 | 548 | 542 | 543 | 6,350,000 |
2015/07/16 | 555 | 555 | 548 | 550 | 8,165,000 |
2015/07/15 | 550 | 557 | 547 | 554 | 7,786,000 |
2015/07/14 | 553 | 559 | 546 | 549 | 6,575,000 |
2015/07/13 | 538 | 550 | 536 | 545 | 7,517,000 |
2015/07/10 | 536 | 537 | 528 | 533 | 8,824,000 |
2015/07/09 | 520 | 535 | 503 | 531 | 18,827,000 |
2015/07/08 | 547 | 549 | 532 | 534 | 8,238,000 |
2015/07/07 | 555 | 558 | 548 | 549 | 6,307,000 |
2015/07/06 | 541 | 556 | 540 | 547 | 12,854,000 |
2015/07/03 | 560 | 562 | 544 | 549 | 21,168,000 |
2015/07/02 | 569 | 575 | 569 | 573 | 6,349,000 |
2015/07/01 | 571 | 573 | 566 | 570 | 8,155,000 |
2015/06/30 | 575 | 577 | 568 | 570 | 7,133,000 |
2015/06/29 | 571 | 578 | 570 | 571 | 10,036,000 |
2015/06/26 | 587 | 594 | 582 | 590 | 7,908,000 |
2015/06/25 | 589 | 596 | 587 | 593 | 3,359,000 |
2015/06/24 | 596 | 598 | 593 | 595 | 5,671,000 |
2015/06/23 | 587 | 597 | 586 | 595 | 6,969,000 |
2015/06/22 | 580 | 587 | 578 | 585 | 4,570,000 |
2015/06/19 | 595 | 595 | 578 | 578 | 7,871,000 |
2015/06/18 | 592 | 593 | 584 | 585 | 4,090,000 |
2015/06/17 | 602 | 602 | 589 | 591 | 6,300,000 |
2015/06/16 | 603 | 605 | 595 | 602 | 5,496,000 |
2015/06/15 | 596 | 605 | 595 | 603 | 6,636,000 |
2015/06/12 | 596 | 600 | 592 | 599 | 7,703,000 |
2015/06/11 | 589 | 594 | 587 | 591 | 4,084,000 |
2015/06/10 | 585 | 592 | 581 | 586 | 8,914,000 |
2015/06/09 | 586 | 587 | 580 | 580 | 6,111,000 |
2015/06/08 | 595 | 599 | 588 | 592 | 4,429,000 |
2015/06/05 | 588 | 593 | 586 | 593 | 5,612,000 |
2015/06/04 | 597 | 602 | 596 | 596 | 4,239,000 |
2015/06/03 | 599 | 600 | 593 | 595 | 7,970,000 |
2015/06/02 | 605 | 610 | 598 | 600 | 9,977,000 |
2015/06/01 | 595 | 603 | 592 | 601 | 4,440,000 |
2015/05/29 | 597 | 600 | 590 | 600 | 10,570,000 |
2015/05/28 | 592 | 604 | 590 | 595 | 15,897,000 |
2015/05/27 | 574 | 586 | 573 | 584 | 10,173,000 |
2015/05/26 | 579 | 579 | 572 | 573 | 5,304,000 |
2015/05/25 | 575 | 581 | 574 | 576 | 7,163,000 |
2015/05/22 | 569 | 572 | 567 | 571 | 4,782,000 |
2015/05/21 | 576 | 577 | 569 | 571 | 7,678,000 |
2015/05/20 | 580 | 580 | 570 | 574 | 8,611,000 |
2015/05/19 | 580 | 583 | 575 | 578 | 9,804,000 |
2015/05/18 | 569 | 580 | 569 | 580 | 12,369,000 |
2015/05/15 | 562 | 572 | 561 | 565 | 10,476,000 |
2015/05/14 | 554 | 562 | 553 | 556 | 11,650,000 |
2015/05/13 | 548 | 554 | 545 | 552 | 9,570,000 |
2015/05/12 | 558 | 568 | 543 | 548 | 27,273,000 |
2015/05/11 | 566 | 572 | 553 | 556 | 18,633,000 |
2015/05/08 | 571 | 580 | 549 | 568 | 36,249,000 |
2015/05/07 | 541 | 573 | 541 | 566 | 33,579,000 |
2015/05/01 | 546 | 549 | 536 | 546 | 9,043,000 |
2015/04/30 | 543 | 564 | 543 | 552 | 21,660,000 |
2015/04/28 | 549 | 557 | 549 | 553 | 8,668,000 |
2015/04/27 | 549 | 556 | 541 | 550 | 9,727,000 |
2015/04/24 | 547 | 556 | 542 | 550 | 10,206,000 |
2015/04/23 | 536 | 558 | 536 | 550 | 16,913,000 |
2015/04/22 | 525 | 538 | 525 | 536 | 12,439,000 |
2015/04/21 | 527 | 529 | 521 | 525 | 10,113,000 |
2015/04/20 | 520 | 528 | 517 | 525 | 10,034,000 |
2015/04/17 | 537 | 537 | 514 | 521 | 30,277,000 |
2015/04/16 | 535 | 540 | 532 | 540 | 8,097,000 |
2015/04/15 | 537 | 541 | 532 | 535 | 9,365,000 |
2015/04/14 | 538 | 542 | 536 | 540 | 4,993,000 |
2015/04/13 | 539 | 542 | 537 | 538 | 9,931,000 |
2015/04/10 | 535 | 542 | 535 | 539 | 11,240,000 |
2015/04/09 | 537 | 540 | 534 | 536 | 10,748,000 |
2015/04/08 | 529 | 540 | 527 | 537 | 12,919,000 |
2015/04/07 | 525 | 530 | 517 | 524 | 19,991,000 |
2015/04/06 | 536 | 537 | 525 | 526 | 27,023,000 |
2015/04/03 | 548 | 552 | 542 | 546 | 16,400,000 |
2015/04/02 | 551 | 554 | 542 | 549 | 14,907,000 |
2015/04/01 | 558 | 561 | 547 | 551 | 16,798,000 |
2015/03/31 | 567 | 572 | 561 | 563 | 14,011,000 |
2015/03/30 | 559 | 562 | 549 | 561 | 11,501,000 |
2015/03/27 | 551 | 565 | 547 | 553 | 10,124,000 |
2015/03/26 | 564 | 565 | 556 | 556 | 10,823,000 |
2015/03/25 | 570 | 573 | 567 | 571 | 8,157,000 |
2015/03/24 | 568 | 572 | 565 | 567 | 10,787,000 |
2015/03/23 | 570 | 574 | 568 | 571 | 7,396,000 |
2015/03/20 | 569 | 570 | 562 | 567 | 7,442,000 |
2015/03/19 | 564 | 571 | 559 | 567 | 19,496,000 |
2015/03/18 | 562 | 563 | 553 | 563 | 8,542,000 |
2015/03/17 | 557 | 563 | 554 | 559 | 9,936,000 |
2015/03/16 | 552 | 557 | 550 | 551 | 11,857,000 |
2015/03/13 | 549 | 555 | 546 | 551 | 17,375,000 |
2015/03/12 | 543 | 548 | 540 | 546 | 9,814,000 |
2015/03/11 | 533 | 548 | 532 | 540 | 12,533,000 |
2015/03/10 | 534 | 539 | 531 | 537 | 12,509,000 |
2015/03/09 | 529 | 534 | 527 | 532 | 10,228,000 |
2015/03/06 | 528 | 531 | 525 | 529 | 11,568,000 |
2015/03/05 | 530 | 531 | 523 | 525 | 19,639,000 |
2015/03/04 | 541 | 542 | 528 | 535 | 16,729,000 |
2015/03/03 | 557 | 558 | 545 | 549 | 10,230,000 |
2015/03/02 | 556 | 558 | 553 | 556 | 8,370,000 |
2015/02/27 | 555 | 557 | 550 | 557 | 10,611,000 |
2015/02/26 | 552 | 555 | 548 | 553 | 10,558,000 |
2015/02/25 | 557 | 558 | 553 | 555 | 10,640,000 |
2015/02/24 | 559 | 560 | 555 | 557 | 8,219,000 |
2015/02/23 | 555 | 563 | 554 | 558 | 12,867,000 |
2015/02/20 | 551 | 551 | 545 | 550 | 9,858,000 |
2015/02/19 | 551 | 554 | 546 | 548 | 12,154,000 |
2015/02/18 | 545 | 552 | 540 | 548 | 17,202,000 |
2015/02/17 | 517 | 542 | 516 | 536 | 25,204,000 |
2015/02/16 | 528 | 534 | 515 | 518 | 26,166,000 |
2015/02/13 | 535 | 538 | 517 | 522 | 37,785,000 |
2015/02/12 | 556 | 557 | 544 | 545 | 19,752,000 |
2015/02/10 | 550 | 555 | 549 | 552 | 9,919,000 |
2015/02/09 | 557 | 558 | 546 | 548 | 10,825,000 |
2015/02/06 | 558 | 560 | 547 | 552 | 10,442,000 |
2015/02/05 | 570 | 571 | 548 | 550 | 23,338,000 |
2015/02/04 | 584 | 590 | 575 | 575 | 20,585,000 |
2015/02/03 | 606 | 608 | 566 | 572 | 21,165,000 |
2015/02/02 | 613 | 616 | 605 | 606 | 10,874,000 |
2015/01/30 | 624 | 628 | 617 | 620 | 12,527,000 |
2015/01/29 | 611 | 621 | 610 | 617 | 11,150,000 |
2015/01/28 | 612 | 617 | 611 | 614 | 6,930,000 |
2015/01/27 | 614 | 619 | 611 | 619 | 7,666,000 |
2015/01/26 | 607 | 609 | 599 | 608 | 8,772,000 |
2015/01/23 | 612 | 616 | 608 | 612 | 8,113,000 |
2015/01/22 | 603 | 606 | 600 | 605 | 7,959,000 |
2015/01/21 | 606 | 607 | 598 | 601 | 7,723,000 |
2015/01/20 | 599 | 605 | 598 | 605 | 7,838,000 |
2015/01/19 | 600 | 600 | 593 | 598 | 5,325,000 |
2015/01/16 | 595 | 601 | 585 | 593 | 11,504,000 |
2015/01/15 | 594 | 609 | 593 | 607 | 9,150,000 |
2015/01/14 | 607 | 608 | 590 | 592 | 12,193,000 |
2015/01/13 | 611 | 614 | 595 | 614 | 10,570,000 |
2015/01/09 | 621 | 622 | 614 | 617 | 8,253,000 |
2015/01/08 | 619 | 619 | 609 | 616 | 8,466,000 |
2015/01/07 | 599 | 609 | 598 | 607 | 7,463,000 |
2015/01/06 | 604 | 611 | 602 | 603 | 9,121,000 |
2015/01/05 | 611 | 628 | 601 | 623 | 8,528,000 |