[7013 東証1部] IHI 日足 時系列データ

[7013 東証1部] IHI (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-22351.00356.00350.00355.0070200002480549000
2017-08-21356.00356.00352.00352.00104160003682050000
2017-08-18360.00363.00356.00357.0090580003249789000
2017-08-17364.00365.00362.00362.0059980002180066000
2017-08-16363.00368.00362.00364.0066760002442506000
2017-08-15366.00367.00361.00362.0081770002976564000
2017-08-14364.00366.00361.00364.00115260004192708000
2017-08-10365.00370.00364.00369.00143380005271547000
2017-08-09375.00379.00359.00364.004413100016147180000
2017-08-08377.00404.00369.00391.003070900012000510000
2017-08-07373.00377.00373.00375.0060650002276701000
2017-08-04371.00373.00368.00371.0045170001677238000
2017-08-03374.00375.00368.00372.0051060001896820000
2017-08-02368.00373.00368.00372.0058930002185695000
2017-08-01367.00371.00364.00367.0086310003169158000
2017-07-31361.00367.00360.00364.0076290002776560000
2017-07-28371.00371.00365.00366.0069200002541663000
2017-07-27371.00372.00368.00370.0079390002936989000
2017-07-26382.00382.00372.00373.0077540002907833000
2017-07-25374.00377.00373.00375.0061300002297173000
2017-07-24377.00378.00372.00374.0078540002936921000
2017-07-21377.00381.00377.00378.0050490001912305000
2017-07-20379.00380.00377.00379.0056190002128355000
2017-07-19379.00381.00376.00378.0056970002156736000
2017-07-18388.00389.00383.00385.0057200002206499000
2017-07-14385.00389.00382.00388.0080970003129140000
2017-07-13392.00392.00384.00385.0065490002528928000
2017-07-12388.00394.00388.00389.0085610003349799000
2017-07-11381.00392.00381.00391.00103000004007586000
2017-07-10377.00383.00377.00381.0086770003308698000
2017-07-07372.00374.00370.00374.0087110003245600000
2017-07-06380.00381.00376.00377.0097250003672260000
2017-07-05379.00383.00377.00382.0095600003636743000
2017-07-04383.00384.00378.00380.0089560003415998000
2017-07-03383.00386.00379.00379.0062720002389194000
2017-06-30381.00383.00379.00382.00118470004512903000
2017-06-29386.00387.00381.00383.0081600003127419000
2017-06-28385.00389.00382.00383.0065580002526582000
2017-06-27389.00390.00386.00387.0055710002159680000
2017-06-26385.00389.00385.00386.0041020001586954000
2017-06-23380.00385.00380.00384.0057750002212942000
2017-06-22383.00385.00380.00381.0067110002562483000
2017-06-21386.00386.00382.00384.0067080002576609000
2017-06-20393.00395.00387.00388.0067510002629547000
2017-06-19381.00387.00378.00385.0069370002662134000
2017-06-16387.00391.00382.00383.00138260005321136000
2017-06-15387.00389.00381.00382.00147280005650862000
2017-06-14395.00397.00390.00391.0096190003769185000
2017-06-13401.00401.00394.00395.00133130005281350000
2017-06-12411.00416.00407.00407.00146310006017821000
2017-06-09401.00404.00397.00399.00119510004777273000
2017-06-08411.00415.00403.00403.00118420004822457000
2017-06-07412.00415.00407.00408.00104510004288302000
2017-06-06416.00419.00413.00414.00115400004802788000
2017-06-05425.00425.00419.00421.00108150004559503000
2017-06-02422.00431.00420.00426.00184010007845196000
2017-06-01414.00418.00412.00417.00149370006201855000
2017-05-31413.00422.00410.00416.002522100010498117000
2017-05-30404.00407.00401.00406.0083790003389719000
2017-05-29404.00410.00402.00405.0091250003708999000
2017-05-26406.00407.00401.00405.0080710003262611000
2017-05-25412.00412.00405.00408.0072940002978112000
2017-05-24407.00411.00406.00409.0087220003560712000
2017-05-23404.00405.00400.00403.0078780003171055000
2017-05-22410.00411.00403.00405.0077880003163051000
2017-05-19407.00413.00401.00406.00136420005535265000
2017-05-18405.00407.00398.00399.00167530006726636000
2017-05-17411.00415.00408.00413.00104550004313565000
2017-05-16421.00426.00412.00414.00176670007364941000
2017-05-15420.00421.00415.00417.00112650004710326000
2017-05-12426.00428.00421.00425.00160820006817371000
2017-05-11429.00436.00424.00427.002818000012100994000
2017-05-10412.00430.00412.00427.003296200013943659000
2017-05-09397.00412.00392.00409.003123500012550349000
2017-05-08391.00396.00388.00395.00166820006564346000
2017-05-02387.00393.00383.00384.00224910008697395000
2017-05-01374.00383.00374.00382.0099530003783148000
2017-04-28379.00383.00376.00378.00146140005540827000
2017-04-27380.00387.00377.00382.00246890009437236000
2017-04-26376.00383.00370.00379.003468500013091548000
2017-04-25340.00357.00338.00354.00223680007837209000
2017-04-24341.00342.00337.00340.0090840003080347000
2017-04-21342.00342.00337.00338.00109350003706764000
2017-04-20339.00341.00336.00337.00103880003519088000
2017-04-19340.00343.00339.00341.00108470003699864000
2017-04-18346.00350.00339.00342.00115470003965471000
2017-04-17340.00343.00332.00341.00178710006034414000
2017-04-14348.00349.00342.00344.00141980004898428000
2017-04-13355.00356.00349.00352.00143230005030800000
2017-04-12370.00370.00358.00361.00155790005648667000
2017-04-11372.00378.00369.00374.00154970005776518000
2017-04-10374.00383.00374.00378.00247640009374538000
2017-04-07357.00368.00357.00367.003476000012638564000
2017-04-06347.00351.00346.00350.00127560004450191000
2017-04-05349.00353.00347.00351.00118040004132392000
2017-04-04351.00352.00343.00346.0098990003430863000
2017-04-03354.00355.00349.00352.0091230003210033000
2017-03-31360.00360.00351.00351.00160800005720426000
2017-03-30359.00362.00353.00356.00142250005074527000
2017-03-29346.00359.00346.00359.00182350006469720000
2017-03-28344.00345.00340.00342.0085270002922036000
2017-03-27344.00344.00338.00342.0094360003216869000
2017-03-24346.00353.00344.00347.00114220003983597000
2017-03-23350.00351.00344.00347.0096200003340158000
2017-03-22349.00352.00346.00348.00126680004417986000
2017-03-21349.00360.00346.00358.00157160005583767000
2017-03-17344.00356.00344.00353.00213760007529410000
2017-03-16344.00352.00342.00350.00113820003962159000
2017-03-15349.00350.00344.00347.0093870003254207000
2017-03-14352.00355.00348.00350.00107100003759304000
2017-03-13360.00361.00354.00356.00130100004651288000
2017-03-10356.00358.00353.00357.00134050004773715000
2017-03-09352.00355.00350.00355.00102280003612497000
2017-03-08351.00353.00345.00350.00167480005840917000
2017-03-07350.00352.00347.00349.00102220003573525000
2017-03-06347.00354.00347.00350.0086630003036405000
2017-03-03352.00355.00349.00353.00134960004751851000
2017-03-02360.00362.00352.00355.00157900005627748000
2017-03-01354.00357.00349.00355.00214440007588123000
2017-02-28348.00361.00348.00350.003641900012877748000
2017-02-27341.00344.00335.00338.00155400005266622000
2017-02-24345.00348.00342.00343.00141590004869729000
2017-02-23344.00349.00342.00346.00166400005758138000
2017-02-22341.00345.00336.00344.00120860004125165000
2017-02-21339.00343.00338.00341.0082770002822554000
2017-02-20334.00340.00333.00339.00102860003472931000
2017-02-17332.00335.00328.00334.00154500005127437000
2017-02-16344.00344.00335.00337.00144210004876337000
2017-02-15344.00347.00339.00341.00166080005696047000
2017-02-14341.00345.00338.00338.00187230006395279000
2017-02-13338.00340.00334.00339.00114720003869880000
2017-02-10329.00334.00327.00333.00167840005557121000
2017-02-09320.00324.00315.00322.0090510002904787000
2017-02-08321.00332.00319.00326.00187790006124392000
2017-02-07311.00324.00308.00321.00284740009067278000
2017-02-06312.00312.00304.00308.00121900003743045000
2017-02-03311.00314.00303.00308.00148400004566275000
2017-02-02313.00324.00311.00312.00312240009909660000
2017-02-01301.00313.00300.00305.00211860006471627000
2017-01-31306.00310.00304.00305.00102820003149845000
2017-01-30316.00319.00311.00312.0093950002943998000
2017-01-27315.00318.00314.00315.00123540003904091000
2017-01-26319.00319.00310.00313.00187540005887925000
2017-01-25315.00318.00313.00316.00148780004690365000
2017-01-24301.00313.00301.00308.00296460009159202000
2017-01-23305.00306.00302.00302.00117190003560054000
2017-01-20304.00310.00304.00308.00155010004774940000
2017-01-19305.00309.00301.00303.00130660003986936000
2017-01-18295.00303.00294.00303.00134580004019138000
2017-01-17302.00302.00296.00298.00108810003256772000
2017-01-16306.00306.00300.00302.00112290003397016000
2017-01-13304.00309.00302.00307.0075150002302463000
2017-01-12309.00310.00303.00305.00145540004448346000
2017-01-11310.00314.00306.00312.00154450004798445000
2017-01-10303.00307.00301.00305.00195990005969947000
2017-01-06304.00306.00301.00306.00127090003858230000
2017-01-05314.00315.00305.00308.00160830004961377000
2017-01-04309.00315.00306.00313.00192690006007119000
2016-12-30302.00306.00301.00304.00116490003530609000
2016-12-29303.00309.00302.00306.00155850004754802000
2016-12-28309.00310.00304.00305.0097490002983139000
2016-12-27312.00313.00305.00306.00191680005889371000
2016-12-26316.00321.00312.00312.0066820002106528000
2016-12-22316.00316.00311.00315.00109030003427868000
2016-12-21320.00324.00313.00318.00180820005754112000
2016-12-20327.00328.00322.00324.00149860004869122000
2016-12-19325.00327.00321.00324.00106600003447557000
2016-12-16332.00333.00325.00329.00192800006339296000
2016-12-15337.00341.00331.00332.00233860007815497000
2016-12-14341.00348.00337.00345.00163620005625660000
2016-12-13340.00345.00336.00341.00167790005714561000
2016-12-12353.00356.00343.00349.00196740006893546000
2016-12-09340.00349.00339.00347.00206550007119336000
2016-12-08348.00352.00345.00347.00184480006418044000
2016-12-07335.00342.00335.00341.00141660004804722000
2016-12-06326.00333.00325.00333.00180320005938041000
2016-12-05320.00325.00319.00323.0094520003047091000
2016-12-02325.00326.00322.00324.00102150003309731000
2016-12-01323.00327.00320.00323.00182610005903690000
2016-11-30319.00322.00314.00317.00180690005723871000
2016-11-29322.00325.00321.00323.0080150002588237000
2016-11-28327.00327.00321.00327.00104270003380656000
2016-11-25324.00335.00322.00326.00211490006949653000
2016-11-24319.00325.00317.00323.00168590005419145000
2016-11-22315.00317.00313.00315.0084440002661284000
2016-11-21318.00319.00316.00318.00108410003442350000
2016-11-18315.00316.00312.00316.00122410003852337000
2016-11-17306.00312.00305.00311.0087580002701400000
2016-11-16316.00320.00309.00310.00199030006239732000
2016-11-15312.00314.00308.00312.00117230003637582000
2016-11-14308.00315.00308.00311.00124440003880549000
2016-11-11308.00315.00307.00308.00210600006517028000
2016-11-10296.00304.00288.00302.00328460009767820000
2016-11-09285.00291.00266.00272.00358630009914326000
2016-11-08283.00285.00281.00284.00103170002923011000
2016-11-07279.00284.00278.00279.00130370003659790000
2016-11-04280.00280.00272.00275.00139640003851481000
2016-11-02281.00287.00280.00283.00127580003624201000
2016-11-01279.00287.00276.00285.00158120004458442000
2016-10-31277.00279.00275.00277.00111370003080229000
2016-10-28277.00282.00275.00279.00162640004527192000
2016-10-27266.00279.00266.00277.00311210008563960000
2016-10-26271.00272.00264.00267.00259670006912202000
2016-10-25278.00282.00270.00273.005749300015860005000
2016-10-24298.00304.00298.00302.00111740003363522000
2016-10-21297.00299.00295.00296.0081840002429899000
2016-10-20293.00298.00290.00295.00113200003340545000
2016-10-19295.00296.00291.00294.0074490002185768000
2016-10-18294.00298.00293.00296.0064530001910251000
2016-10-17294.00299.00294.00295.0080360002379332000
2016-10-14292.00295.00290.00294.0097660002858476000
2016-10-13295.00296.00289.00290.00104900003056505000
2016-10-12293.00296.00291.00292.0069960002050832000
2016-10-11296.00301.00295.00298.0089340002668618000
2016-10-07295.00298.00294.00296.0081420002409628000
2016-10-06295.00298.00294.00295.0084130002483580000
2016-10-05288.00292.00286.00292.0096060002788548000
2016-10-04280.00287.00279.00286.00112700003210791000
2016-10-03288.00289.00279.00280.00182420005168951000
2016-09-30293.00294.00290.00290.0097560002844297000
2016-09-29295.00301.00293.00299.00137020004082352000
2016-09-28289.00293.00286.00291.00115590003362572000
2016-09-27280.00291.00278.00291.00167540004774653000
2016-09-26291.00292.00284.00285.00137150003941706000
2016-09-23288.00294.00286.00293.00127740003722906000
2016-09-21281.00290.00280.00289.00109440003119659000
2016-09-20279.00285.00279.00283.0088070002484061000
2016-09-16280.00286.00279.00284.00104750002967110000
2016-09-15283.00283.00277.00279.00142070003972812000
2016-09-14286.00288.00283.00286.00131490003760281000
2016-09-13291.00296.00286.00287.00176390005101655000
2016-09-12288.00291.00285.00287.00117570003381636000
2016-09-09288.00295.00288.00294.00166970004872048000
2016-09-08294.00297.00287.00288.00184510005370258000
2016-09-07293.00294.00288.00293.00189930005547928000
2016-09-06303.00303.00295.00301.00172320005162063000
2016-09-05315.00316.00304.00304.00114010003526912000
2016-09-02310.00311.00304.00308.00116140003570722000
2016-09-01317.00317.00310.00313.0091620002870586000
2016-08-31310.00316.00309.00316.00150450004707812000
2016-08-30300.00307.00300.00303.00112080003404974000
2016-08-29293.00304.00288.00302.00196080005849085000
2016-08-26289.00289.00285.00285.0072680002085143000
2016-08-25290.00292.00286.00290.0071830002078019000
2016-08-24288.00292.00287.00290.0078730002279604000
2016-08-23292.00293.00286.00286.0088210002547588000
2016-08-22295.00295.00290.00293.0080210002351993000
2016-08-19287.00292.00285.00292.00104030003016198000
2016-08-18290.00294.00286.00286.00142860004127358000
2016-08-17285.00297.00283.00295.00130960003825553000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog