[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 
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
2016-08-16295.00297.00288.00288.00147310004294049000
2016-08-15290.00295.00289.00293.0071380002089514000
2016-08-12288.00292.00286.00290.00114420003309051000
2016-08-10286.00290.00283.00284.00133610003810921000
2016-08-09282.00289.00281.00289.00142920004081884000
2016-08-08277.00284.00276.00284.00230880006466237000
2016-08-05266.00272.00263.00266.00224860006009882000
2016-08-04258.00267.00254.00266.00282620007366011000
2016-08-03254.00264.00252.00254.00335380008643204000
2016-08-02269.00270.00263.00265.00263720006993388000
2016-08-01283.00284.00272.00274.00301990008333146000
2016-07-29314.00316.00285.00291.004612800013912501000
2016-07-28317.00319.00309.00312.00219520006883222000
2016-07-27314.00322.00310.00320.00276880008794953000
2016-07-26310.00310.00303.00307.00179480005485625000
2016-07-25321.00325.00312.00313.00224760007100396000
2016-07-22315.00323.00314.00318.00222120007058562000
2016-07-21314.00326.00313.00323.003293000010588355000
2016-07-20310.00311.00306.00310.00158590004894504000
2016-07-19315.00315.00306.00312.00181700005640212000
2016-07-15306.00316.00305.00309.00298690009257115000
2016-07-14298.00305.00296.00301.00277290008340957000
2016-07-13319.00320.00302.00303.004246100013174622000
2016-07-12298.00309.00297.00306.003383500010290162000
2016-07-11285.00291.00282.00289.00234570006731988000
2016-07-08274.00282.00273.00274.00197640005475819000
2016-07-07285.00287.00273.00276.00246510006902675000
2016-07-06280.00283.00273.00283.00211520005907341000
2016-07-05291.00293.00284.00288.00169030004866977000
2016-07-04281.00294.00279.00291.00243820007018189000
2016-07-01278.00283.00274.00282.00202930005670616000
2016-06-30274.00281.00271.00272.00252970006986218000
2016-06-29264.00269.00260.00266.00215690005710218000
2016-06-28254.00257.00242.00253.00399790009988477000
2016-06-27275.00276.00256.00260.00212250005589800000
2016-06-24300.00305.00260.00272.004226200011995283000
2016-06-23281.00298.00279.00295.00291750008460081000
2016-06-22281.00283.00277.00280.00120610003380032000
2016-06-21277.00283.00274.00282.00224890006290035000
2016-06-20270.00281.00269.00279.00221580006120256000
2016-06-17264.00266.00260.00265.00226690005968357000
2016-06-16278.00281.00255.00259.004549300012115630000
2016-06-15275.00286.00274.00278.00247290006937124000
2016-06-14270.00276.00265.00275.00246350006674776000
2016-06-13279.00282.00275.00275.00179690005001128000
2016-06-10282.00288.00277.00287.00204680005775529000
2016-06-09285.00288.00278.00281.00159180004493347000
2016-06-08279.00286.00274.00286.00175690004940446000
2016-06-07271.00278.00271.00278.00159270004387962000
2016-06-06263.00268.00261.00267.00199670005287077000
2016-06-03272.00277.00271.00274.00142540003908289000
2016-06-02279.00281.00272.00274.00192080005302556000
2016-06-01282.00287.00280.00282.00222200006293464000
2016-05-31278.00286.00276.00286.00261810007398900000
2016-05-30283.00284.00278.00281.00120360003377425000
2016-05-27273.00280.00271.00279.00227730006296367000
2016-05-26268.00273.00267.00269.00235620006373282000
2016-05-25269.00270.00263.00264.00172050004585538000
2016-05-24272.00273.00262.00264.00299750008006443000
2016-05-23272.00278.00268.00277.00262960007181511000
2016-05-20263.00271.00260.00270.00203140005428042000
2016-05-19265.00267.00260.00263.00179070004707690000
2016-05-18263.00266.00258.00261.00231310006050845000
2016-05-17266.00274.00259.00263.00254930006747014000
2016-05-16259.00269.00259.00265.00177440004691268000
2016-05-13261.00271.00256.00256.004511500011860287000
2016-05-12242.00261.00240.00258.00360240009149786000
2016-05-11247.00256.00241.00242.00359890008957741000
2016-05-10240.00250.00231.00237.00364500008733074000
2016-05-09247.00252.00243.00245.00262470006498421000
2016-05-06241.00243.00235.00236.00190850004542148000
2016-05-02232.00245.00231.00240.00280530006719007000
2016-04-28263.00270.00245.00245.00375480009603063000
2016-04-27261.00271.00257.00265.003795500010050787000
2016-04-26252.00257.00248.00254.00301110007618390000
2016-04-25262.00265.00252.00254.00268700006917026000
2016-04-22252.00262.00252.00260.00287730007398822000
2016-04-21250.00261.00244.00259.004115600010405185000
2016-04-20245.00247.00239.00243.00329050007980673000
2016-04-19233.00240.00232.00240.00279500006629391000
2016-04-18221.00229.00221.00225.00190790004290255000
2016-04-15235.00246.00233.00235.00267900006389897000
2016-04-14245.00248.00237.00239.00367190008903736000
2016-04-13229.00241.00226.00239.00362890008517824000
2016-04-12207.00227.00206.00222.00267020005860501000
2016-04-11202.00210.00198.00208.00177800003625782000
2016-04-08195.00205.00191.00202.00230210004552289000
2016-04-07205.00211.00198.00199.00184760003746441000
2016-04-06202.00208.00201.00206.00175370003595506000
2016-04-05217.00218.00203.00204.00320310006669219000
2016-04-04220.00227.00215.00217.00174630003829190000
2016-04-01235.00237.00221.00221.00232060005269168000
2016-03-31232.00242.00231.00238.00218720005182713000
2016-03-30239.00240.00230.00231.00275210006444438000
2016-03-29233.00245.00232.00243.00359210008617751000
2016-03-28228.00230.00225.00229.0089350002034847000
2016-03-25221.00229.00220.00227.00229650005149404000
2016-03-24224.00225.00219.00220.00119980002648507000
2016-03-23230.00233.00223.00224.0089760002032213000
2016-03-22229.00231.00225.00231.00203240004643909000
2016-03-18227.00228.00219.00222.00241300005362565000
2016-03-17230.00233.00224.00228.00202580004634391000
2016-03-16227.00229.00223.00226.00243450005515064000
2016-03-15237.00238.00230.00232.00293470006845536000
2016-03-14237.00239.00232.00237.00180450004256540000
2016-03-11224.00233.00223.00232.00213170004844137000
2016-03-10229.00232.00225.00229.00153120003489511000
2016-03-09228.00228.00221.00224.00229530005157431000
2016-03-08241.00244.00229.00235.00346280008172604000
2016-03-07237.00239.00232.00236.00242710005718059000
2016-03-04231.00238.00230.00233.00279800006537593000
2016-03-03232.00241.00228.00231.004387000010230553000
2016-03-02216.00232.00213.00229.005847000013163297000
2016-03-01201.00207.00200.00203.00264770005364474000
2016-02-29207.00213.00201.00201.00269390005602677000
2016-02-26197.00202.00196.00199.00204970004075087000
2016-02-25193.00196.00191.00193.00148000002855697000
2016-02-24196.00197.00191.00192.00208250004039799000
2016-02-23196.00205.00195.00199.00312990006284174000
2016-02-22191.00196.00189.00190.00178910003432130000
2016-02-19192.00193.00186.00192.00311370005914791000
2016-02-18194.00201.00193.00196.00442200008680182000
2016-02-17180.00192.00180.00184.00407170007580652000
2016-02-16170.00194.00170.00183.00534050009899748000
2016-02-15165.00175.00164.00171.00395320006703948000
2016-02-12163.00166.00154.00155.00557750008912892000
2016-02-10177.00179.00168.00171.00405310006986709000
2016-02-09183.00184.00174.00176.00419900007468155000
2016-02-08187.00195.00187.00192.00352200006725088000
2016-02-05188.00190.00184.00186.00444390008281860000
2016-02-04195.00198.00190.00191.00375430007251570000
2016-02-03207.00211.00196.00197.00489900009924626000
2016-02-02261.00262.00245.00247.00238390005999063000
2016-02-01260.00267.00256.00264.00308620008114342000
2016-01-29247.00256.00242.00254.004105500010233576000
2016-01-28252.00253.00245.00246.00261500006496553000
2016-01-27253.00257.00251.00255.00193560004928934000
2016-01-26257.00258.00247.00248.00173210004356004000
2016-01-25267.00268.00259.00263.00186420004911191000
2016-01-22258.00261.00254.00260.00197390005092753000
2016-01-21256.00265.00247.00247.00272240006995549000
2016-01-20261.00264.00253.00255.00244180006316871000
2016-01-19259.00269.00257.00264.003893900010222751000
2016-01-18263.00264.00257.00259.00371170009654385000
2016-01-15296.00297.00275.00276.00219490006206604000
2016-01-14289.00292.00281.00289.00266270007625155000
2016-01-13298.00305.00294.00297.00248370007428501000
2016-01-12298.00301.00288.00288.00236640006938787000
2016-01-08288.00307.00287.00302.003584600010712087000
2016-01-07307.00308.00290.00291.00316170009465349000
2016-01-06327.00328.00311.00311.003530900011147973000
2016-01-05327.00331.00324.00328.00200480006591560000
2016-01-04334.00341.00328.00330.0096170003202743000
2015-12-30338.00345.00337.00337.0087230002971853000
2015-12-29333.00339.00327.00338.00149380004990360000
2015-12-28325.00337.00324.00333.00140330004675508000
2015-12-25332.00334.00321.00322.00116690003788624000
2015-12-24328.00338.00328.00333.00112500003751159000
2015-12-22327.00329.00324.00324.0099960003254203000
2015-12-21325.00326.00320.00325.00131780004252775000
2015-12-18339.00346.00328.00330.00229130007705375000
2015-12-17340.00347.00340.00343.00138010004740124000
2015-12-16328.00335.00327.00332.00147540004889844000
2015-12-15326.00328.00321.00321.00163190005274175000
2015-12-14329.00330.00320.00328.00192780006267343000
2015-12-11326.00337.00326.00336.00174090005750858000
2015-12-10333.00336.00326.00328.00175260005786445000
2015-12-09336.00344.00333.00337.00197740006707465000
2015-12-08349.00351.00335.00338.00229530007804255000
2015-12-07341.00352.00339.00347.00265190009183006000
2015-12-04333.00335.00331.00334.00119650003983215000
2015-12-03336.00338.00333.00336.00136860004598115000
2015-12-02331.00335.00330.00335.00137340004572394000
2015-12-01324.00329.00323.00327.0085950002809328000
2015-11-30325.00326.00320.00322.00115230003713143000
2015-11-27325.00329.00324.00327.0089990002937626000
2015-11-26330.00330.00324.00328.00208590006828118000

   ※ 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