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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,755 | 3,785 | 3,740 | 3,750 | 569,800 |
| 2017/12/28 | 3,810 | 3,830 | 3,755 | 3,760 | 635,900 |
| 2017/12/27 | 3,760 | 3,840 | 3,760 | 3,795 | 903,200 |
| 2017/12/26 | 3,800 | 3,810 | 3,745 | 3,755 | 674,100 |
| 2017/12/25 | 3,815 | 3,825 | 3,775 | 3,795 | 639,800 |
| 2017/12/22 | 3,840 | 3,915 | 3,830 | 3,835 | 1,670,500 |
| 2017/12/21 | 3,755 | 3,795 | 3,735 | 3,785 | 984,800 |
| 2017/12/20 | 3,745 | 3,765 | 3,725 | 3,760 | 1,007,000 |
| 2017/12/19 | 3,720 | 3,795 | 3,720 | 3,755 | 1,922,700 |
| 2017/12/18 | 3,700 | 3,755 | 3,685 | 3,720 | 1,539,000 |
| 2017/12/15 | 3,690 | 3,770 | 3,640 | 3,660 | 2,373,400 |
| 2017/12/14 | 3,635 | 3,665 | 3,600 | 3,620 | 835,000 |
| 2017/12/13 | 3,680 | 3,735 | 3,645 | 3,660 | 1,448,000 |
| 2017/12/12 | 3,615 | 3,660 | 3,610 | 3,655 | 1,093,900 |
| 2017/12/11 | 3,550 | 3,630 | 3,545 | 3,620 | 1,285,900 |
| 2017/12/08 | 3,470 | 3,535 | 3,470 | 3,530 | 1,058,500 |
| 2017/12/07 | 3,510 | 3,525 | 3,450 | 3,495 | 1,100,800 |
| 2017/12/06 | 3,505 | 3,510 | 3,425 | 3,455 | 1,016,900 |
| 2017/12/05 | 3,500 | 3,520 | 3,480 | 3,505 | 775,500 |
| 2017/12/04 | 3,525 | 3,525 | 3,465 | 3,480 | 742,300 |
| 2017/12/01 | 3,500 | 3,525 | 3,470 | 3,510 | 969,200 |
| 2017/11/30 | 3,410 | 3,490 | 3,410 | 3,465 | 1,221,700 |
| 2017/11/29 | 3,440 | 3,445 | 3,410 | 3,420 | 833,800 |
| 2017/11/28 | 3,455 | 3,460 | 3,400 | 3,415 | 984,200 |
| 2017/11/27 | 3,525 | 3,530 | 3,455 | 3,460 | 901,900 |
| 2017/11/24 | 3,505 | 3,535 | 3,470 | 3,525 | 665,000 |
| 2017/11/22 | 3,510 | 3,550 | 3,500 | 3,525 | 761,800 |
| 2017/11/21 | 3,460 | 3,500 | 3,450 | 3,485 | 559,400 |
| 2017/11/20 | 3,490 | 3,495 | 3,430 | 3,435 | 887,500 |
| 2017/11/17 | 3,500 | 3,535 | 3,475 | 3,505 | 1,273,300 |
| 2017/11/16 | 3,415 | 3,465 | 3,405 | 3,460 | 815,300 |
| 2017/11/15 | 3,495 | 3,495 | 3,400 | 3,425 | 1,464,500 |
| 2017/11/14 | 3,490 | 3,530 | 3,475 | 3,515 | 789,500 |
| 2017/11/13 | 3,565 | 3,575 | 3,485 | 3,495 | 976,300 |
| 2017/11/10 | 3,535 | 3,585 | 3,525 | 3,565 | 1,179,100 |
| 2017/11/09 | 3,690 | 3,690 | 3,545 | 3,600 | 1,842,200 |
| 2017/11/08 | 3,700 | 3,705 | 3,650 | 3,665 | 940,500 |
| 2017/11/07 | 3,640 | 3,695 | 3,635 | 3,695 | 1,440,800 |
| 2017/11/06 | 3,650 | 3,680 | 3,620 | 3,630 | 1,770,500 |
| 2017/11/02 | 3,790 | 3,805 | 3,600 | 3,685 | 3,143,900 |
| 2017/11/01 | 4,095 | 4,145 | 3,735 | 3,790 | 3,182,600 |
| 2017/10/31 | 4,070 | 4,095 | 4,035 | 4,065 | 645,000 |
| 2017/10/30 | 4,055 | 4,100 | 4,045 | 4,070 | 887,500 |
| 2017/10/27 | 4,040 | 4,060 | 4,020 | 4,040 | 746,000 |
| 2017/10/26 | 3,985 | 4,015 | 3,970 | 4,010 | 588,600 |
| 2017/10/25 | 4,000 | 4,045 | 3,980 | 3,990 | 1,200,300 |
| 2017/10/24 | 3,935 | 3,970 | 3,920 | 3,970 | 542,200 |
| 2017/10/23 | 3,940 | 3,970 | 3,920 | 3,960 | 725,900 |
| 2017/10/20 | 3,920 | 3,930 | 3,895 | 3,905 | 594,600 |
| 2017/10/19 | 3,945 | 3,970 | 3,920 | 3,940 | 603,000 |
| 2017/10/18 | 3,880 | 3,935 | 3,860 | 3,925 | 704,200 |
| 2017/10/17 | 3,925 | 3,940 | 3,865 | 3,880 | 938,700 |
| 2017/10/16 | 3,900 | 3,925 | 3,885 | 3,910 | 563,600 |
| 2017/10/13 | 3,885 | 3,905 | 3,850 | 3,880 | 981,700 |
| 2017/10/12 | 3,920 | 3,925 | 3,900 | 3,910 | 466,400 |
| 2017/10/11 | 3,910 | 3,955 | 3,900 | 3,900 | 820,200 |
| 2017/10/10 | 3,915 | 3,960 | 3,905 | 3,925 | 1,056,600 |
| 2017/10/06 | 4,015 | 4,025 | 3,995 | 4,005 | 860,600 |
| 2017/10/05 | 4,025 | 4,025 | 3,960 | 3,985 | 762,500 |
| 2017/10/04 | 3,995 | 4,035 | 3,975 | 4,015 | 970,300 |
| 2017/10/03 | 4,005 | 4,020 | 3,945 | 4,020 | 961,100 |
| 2017/10/02 | 3,930 | 4,010 | 3,925 | 4,010 | 1,339,400 |
| 2017/09/29 | 3,860 | 3,910 | 3,855 | 3,910 | 881,200 |
| 2017/09/28 | 3,835 | 3,860 | 3,805 | 3,855 | 1,005,600 |
| 2017/09/27 | 3,850 | 3,880 | 3,780 | 3,825 | 844,500 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 390 | 392 | 388 | 389 | 6,155,000 |
| 2017/09/25 | 391 | 392 | 388 | 389 | 5,081,000 |
| 2017/09/22 | 385 | 389 | 385 | 388 | 6,725,000 |
| 2017/09/21 | 393 | 394 | 386 | 386 | 9,145,000 |
| 2017/09/20 | 385 | 391 | 383 | 390 | 11,564,000 |
| 2017/09/19 | 385 | 386 | 383 | 385 | 5,795,000 |
| 2017/09/15 | 381 | 382 | 378 | 381 | 8,081,000 |
| 2017/09/14 | 375 | 385 | 375 | 382 | 17,326,000 |
| 2017/09/13 | 377 | 378 | 375 | 375 | 5,106,000 |
| 2017/09/12 | 378 | 378 | 374 | 375 | 5,780,000 |
| 2017/09/11 | 372 | 377 | 371 | 373 | 9,789,000 |
| 2017/09/08 | 371 | 372 | 367 | 367 | 10,314,000 |
| 2017/09/07 | 374 | 381 | 374 | 376 | 10,176,000 |
| 2017/09/06 | 368 | 381 | 367 | 375 | 17,808,000 |
| 2017/09/05 | 373 | 376 | 366 | 369 | 20,819,000 |
| 2017/09/04 | 359 | 363 | 357 | 363 | 6,049,000 |
| 2017/09/01 | 360 | 365 | 358 | 362 | 8,915,000 |
| 2017/08/31 | 360 | 365 | 358 | 364 | 16,112,000 |
| 2017/08/30 | 347 | 357 | 344 | 352 | 26,114,000 |
| 2017/08/29 | 342 | 345 | 341 | 343 | 8,216,000 |
| 2017/08/28 | 354 | 355 | 344 | 346 | 13,264,000 |
| 2017/08/25 | 353 | 358 | 351 | 356 | 8,535,000 |
| 2017/08/24 | 351 | 354 | 350 | 353 | 7,217,000 |
| 2017/08/23 | 358 | 358 | 352 | 352 | 7,843,000 |
| 2017/08/22 | 351 | 356 | 350 | 355 | 7,020,000 |
| 2017/08/21 | 356 | 356 | 352 | 352 | 10,416,000 |
| 2017/08/18 | 360 | 363 | 356 | 357 | 9,058,000 |
| 2017/08/17 | 364 | 365 | 362 | 362 | 5,998,000 |
| 2017/08/16 | 363 | 368 | 362 | 364 | 6,676,000 |
| 2017/08/15 | 366 | 367 | 361 | 362 | 8,177,000 |
| 2017/08/14 | 364 | 366 | 361 | 364 | 11,526,000 |
| 2017/08/10 | 365 | 370 | 364 | 369 | 14,338,000 |
| 2017/08/09 | 375 | 379 | 359 | 364 | 44,131,000 |
| 2017/08/08 | 377 | 404 | 369 | 391 | 30,709,000 |
| 2017/08/07 | 373 | 377 | 373 | 375 | 6,065,000 |
| 2017/08/04 | 371 | 373 | 368 | 371 | 4,517,000 |
| 2017/08/03 | 374 | 375 | 368 | 372 | 5,106,000 |
| 2017/08/02 | 368 | 373 | 368 | 372 | 5,893,000 |
| 2017/08/01 | 367 | 371 | 364 | 367 | 8,631,000 |
| 2017/07/31 | 361 | 367 | 360 | 364 | 7,629,000 |
| 2017/07/28 | 371 | 371 | 365 | 366 | 6,920,000 |
| 2017/07/27 | 371 | 372 | 368 | 370 | 7,939,000 |
| 2017/07/26 | 382 | 382 | 372 | 373 | 7,754,000 |
| 2017/07/25 | 374 | 377 | 373 | 375 | 6,130,000 |
| 2017/07/24 | 377 | 378 | 372 | 374 | 7,854,000 |
| 2017/07/21 | 377 | 381 | 377 | 378 | 5,049,000 |
| 2017/07/20 | 379 | 380 | 377 | 379 | 5,619,000 |
| 2017/07/19 | 379 | 381 | 376 | 378 | 5,697,000 |
| 2017/07/18 | 388 | 389 | 383 | 385 | 5,720,000 |
| 2017/07/14 | 385 | 389 | 382 | 388 | 8,097,000 |
| 2017/07/13 | 392 | 392 | 384 | 385 | 6,549,000 |
| 2017/07/12 | 388 | 394 | 388 | 389 | 8,561,000 |
| 2017/07/11 | 381 | 392 | 381 | 391 | 10,300,000 |
| 2017/07/10 | 377 | 383 | 377 | 381 | 8,677,000 |
| 2017/07/07 | 372 | 374 | 370 | 374 | 8,711,000 |
| 2017/07/06 | 380 | 381 | 376 | 377 | 9,725,000 |
| 2017/07/05 | 379 | 383 | 377 | 382 | 9,560,000 |
| 2017/07/04 | 383 | 384 | 378 | 380 | 8,956,000 |
| 2017/07/03 | 383 | 386 | 379 | 379 | 6,272,000 |
| 2017/06/30 | 381 | 383 | 379 | 382 | 11,847,000 |
| 2017/06/29 | 386 | 387 | 381 | 383 | 8,160,000 |
| 2017/06/28 | 385 | 389 | 382 | 383 | 6,558,000 |
| 2017/06/27 | 389 | 390 | 386 | 387 | 5,571,000 |
| 2017/06/26 | 385 | 389 | 385 | 386 | 4,102,000 |
| 2017/06/23 | 380 | 385 | 380 | 384 | 5,775,000 |
| 2017/06/22 | 383 | 385 | 380 | 381 | 6,711,000 |
| 2017/06/21 | 386 | 386 | 382 | 384 | 6,708,000 |
| 2017/06/20 | 393 | 395 | 387 | 388 | 6,751,000 |
| 2017/06/19 | 381 | 387 | 378 | 385 | 6,937,000 |
| 2017/06/16 | 387 | 391 | 382 | 383 | 13,826,000 |
| 2017/06/15 | 387 | 389 | 381 | 382 | 14,728,000 |
| 2017/06/14 | 395 | 397 | 390 | 391 | 9,619,000 |
| 2017/06/13 | 401 | 401 | 394 | 395 | 13,313,000 |
| 2017/06/12 | 411 | 416 | 407 | 407 | 14,631,000 |
| 2017/06/09 | 401 | 404 | 397 | 399 | 11,951,000 |
| 2017/06/08 | 411 | 415 | 403 | 403 | 11,842,000 |
| 2017/06/07 | 412 | 415 | 407 | 408 | 10,451,000 |
| 2017/06/06 | 416 | 419 | 413 | 414 | 11,540,000 |
| 2017/06/05 | 425 | 425 | 419 | 421 | 10,815,000 |
| 2017/06/02 | 422 | 431 | 420 | 426 | 18,401,000 |
| 2017/06/01 | 414 | 418 | 412 | 417 | 14,937,000 |
| 2017/05/31 | 413 | 422 | 410 | 416 | 25,221,000 |
| 2017/05/30 | 404 | 407 | 401 | 406 | 8,379,000 |
| 2017/05/29 | 404 | 410 | 402 | 405 | 9,125,000 |
| 2017/05/26 | 406 | 407 | 401 | 405 | 8,071,000 |
| 2017/05/25 | 412 | 412 | 405 | 408 | 7,294,000 |
| 2017/05/24 | 407 | 411 | 406 | 409 | 8,722,000 |
| 2017/05/23 | 404 | 405 | 400 | 403 | 7,878,000 |
| 2017/05/22 | 410 | 411 | 403 | 405 | 7,788,000 |
| 2017/05/19 | 407 | 413 | 401 | 406 | 13,642,000 |
| 2017/05/18 | 405 | 407 | 398 | 399 | 16,753,000 |
| 2017/05/17 | 411 | 415 | 408 | 413 | 10,455,000 |
| 2017/05/16 | 421 | 426 | 412 | 414 | 17,667,000 |
| 2017/05/15 | 420 | 421 | 415 | 417 | 11,265,000 |
| 2017/05/12 | 426 | 428 | 421 | 425 | 16,082,000 |
| 2017/05/11 | 429 | 436 | 424 | 427 | 28,180,000 |
| 2017/05/10 | 412 | 430 | 412 | 427 | 32,962,000 |
| 2017/05/09 | 397 | 412 | 392 | 409 | 31,235,000 |
| 2017/05/08 | 391 | 396 | 388 | 395 | 16,682,000 |
| 2017/05/02 | 387 | 393 | 383 | 384 | 22,491,000 |
| 2017/05/01 | 374 | 383 | 374 | 382 | 9,953,000 |
| 2017/04/28 | 379 | 383 | 376 | 378 | 14,614,000 |
| 2017/04/27 | 380 | 387 | 377 | 382 | 24,689,000 |
| 2017/04/26 | 376 | 383 | 370 | 379 | 34,685,000 |
| 2017/04/25 | 340 | 357 | 338 | 354 | 22,368,000 |
| 2017/04/24 | 341 | 342 | 337 | 340 | 9,084,000 |
| 2017/04/21 | 342 | 342 | 337 | 338 | 10,935,000 |
| 2017/04/20 | 339 | 341 | 336 | 337 | 10,388,000 |
| 2017/04/19 | 340 | 343 | 339 | 341 | 10,847,000 |
| 2017/04/18 | 346 | 350 | 339 | 342 | 11,547,000 |
| 2017/04/17 | 340 | 343 | 332 | 341 | 17,871,000 |
| 2017/04/14 | 348 | 349 | 342 | 344 | 14,198,000 |
| 2017/04/13 | 355 | 356 | 349 | 352 | 14,323,000 |
| 2017/04/12 | 370 | 370 | 358 | 361 | 15,579,000 |
| 2017/04/11 | 372 | 378 | 369 | 374 | 15,497,000 |
| 2017/04/10 | 374 | 383 | 374 | 378 | 24,764,000 |
| 2017/04/07 | 357 | 368 | 357 | 367 | 34,760,000 |
| 2017/04/06 | 347 | 351 | 346 | 350 | 12,756,000 |
| 2017/04/05 | 349 | 353 | 347 | 351 | 11,804,000 |
| 2017/04/04 | 351 | 352 | 343 | 346 | 9,899,000 |
| 2017/04/03 | 354 | 355 | 349 | 352 | 9,123,000 |
| 2017/03/31 | 360 | 360 | 351 | 351 | 16,080,000 |
| 2017/03/30 | 359 | 362 | 353 | 356 | 14,225,000 |
| 2017/03/29 | 346 | 359 | 346 | 359 | 18,235,000 |
| 2017/03/28 | 344 | 345 | 340 | 342 | 8,527,000 |
| 2017/03/27 | 344 | 344 | 338 | 342 | 9,436,000 |
| 2017/03/24 | 346 | 353 | 344 | 347 | 11,422,000 |
| 2017/03/23 | 350 | 351 | 344 | 347 | 9,620,000 |
| 2017/03/22 | 349 | 352 | 346 | 348 | 12,668,000 |
| 2017/03/21 | 349 | 360 | 346 | 358 | 15,716,000 |
| 2017/03/17 | 344 | 356 | 344 | 353 | 21,376,000 |
| 2017/03/16 | 344 | 352 | 342 | 350 | 11,382,000 |
| 2017/03/15 | 349 | 350 | 344 | 347 | 9,387,000 |
| 2017/03/14 | 352 | 355 | 348 | 350 | 10,710,000 |
| 2017/03/13 | 360 | 361 | 354 | 356 | 13,010,000 |
| 2017/03/10 | 356 | 358 | 353 | 357 | 13,405,000 |
| 2017/03/09 | 352 | 355 | 350 | 355 | 10,228,000 |
| 2017/03/08 | 351 | 353 | 345 | 350 | 16,748,000 |
| 2017/03/07 | 350 | 352 | 347 | 349 | 10,222,000 |
| 2017/03/06 | 347 | 354 | 347 | 350 | 8,663,000 |
| 2017/03/03 | 352 | 355 | 349 | 353 | 13,496,000 |
| 2017/03/02 | 360 | 362 | 352 | 355 | 15,790,000 |
| 2017/03/01 | 354 | 357 | 349 | 355 | 21,444,000 |
| 2017/02/28 | 348 | 361 | 348 | 350 | 36,419,000 |
| 2017/02/27 | 341 | 344 | 335 | 338 | 15,540,000 |
| 2017/02/24 | 345 | 348 | 342 | 343 | 14,159,000 |
| 2017/02/23 | 344 | 349 | 342 | 346 | 16,640,000 |
| 2017/02/22 | 341 | 345 | 336 | 344 | 12,086,000 |
| 2017/02/21 | 339 | 343 | 338 | 341 | 8,277,000 |
| 2017/02/20 | 334 | 340 | 333 | 339 | 10,286,000 |
| 2017/02/17 | 332 | 335 | 328 | 334 | 15,450,000 |
| 2017/02/16 | 344 | 344 | 335 | 337 | 14,421,000 |
| 2017/02/15 | 344 | 347 | 339 | 341 | 16,608,000 |
| 2017/02/14 | 341 | 345 | 338 | 338 | 18,723,000 |
| 2017/02/13 | 338 | 340 | 334 | 339 | 11,472,000 |
| 2017/02/10 | 329 | 334 | 327 | 333 | 16,784,000 |
| 2017/02/09 | 320 | 324 | 315 | 322 | 9,051,000 |
| 2017/02/08 | 321 | 332 | 319 | 326 | 18,779,000 |
| 2017/02/07 | 311 | 324 | 308 | 321 | 28,474,000 |
| 2017/02/06 | 312 | 312 | 304 | 308 | 12,190,000 |
| 2017/02/03 | 311 | 314 | 303 | 308 | 14,840,000 |
| 2017/02/02 | 313 | 324 | 311 | 312 | 31,224,000 |
| 2017/02/01 | 301 | 313 | 300 | 305 | 21,186,000 |
| 2017/01/31 | 306 | 310 | 304 | 305 | 10,282,000 |
| 2017/01/30 | 316 | 319 | 311 | 312 | 9,395,000 |
| 2017/01/27 | 315 | 318 | 314 | 315 | 12,354,000 |
| 2017/01/26 | 319 | 319 | 310 | 313 | 18,754,000 |
| 2017/01/25 | 315 | 318 | 313 | 316 | 14,878,000 |
| 2017/01/24 | 301 | 313 | 301 | 308 | 29,646,000 |
| 2017/01/23 | 305 | 306 | 302 | 302 | 11,719,000 |
| 2017/01/20 | 304 | 310 | 304 | 308 | 15,501,000 |
| 2017/01/19 | 305 | 309 | 301 | 303 | 13,066,000 |
| 2017/01/18 | 295 | 303 | 294 | 303 | 13,458,000 |
| 2017/01/17 | 302 | 302 | 296 | 298 | 10,881,000 |
| 2017/01/16 | 306 | 306 | 300 | 302 | 11,229,000 |
| 2017/01/13 | 304 | 309 | 302 | 307 | 7,515,000 |
| 2017/01/12 | 309 | 310 | 303 | 305 | 14,554,000 |
| 2017/01/11 | 310 | 314 | 306 | 312 | 15,445,000 |
| 2017/01/10 | 303 | 307 | 301 | 305 | 19,599,000 |
| 2017/01/06 | 304 | 306 | 301 | 306 | 12,709,000 |
| 2017/01/05 | 314 | 315 | 305 | 308 | 16,083,000 |
| 2017/01/04 | 309 | 315 | 306 | 313 | 19,269,000 |