内海造船(7018)の株価時系列情報
内海造船(7018)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 |
---|---|---|---|---|---|
2001/12/25 | 63 | 63 | 63 | 63 | 5,000 |
2001/12/21 | 55 | 65 | 55 | 65 | 4,000 |
2001/12/20 | 65 | 65 | 65 | 65 | 3,000 |
2001/12/18 | 69 | 69 | 69 | 69 | 4,000 |
2001/12/17 | 70 | 70 | 69 | 69 | 3,000 |
2001/12/11 | 73 | 73 | 70 | 70 | 5,000 |
2001/12/07 | 75 | 75 | 73 | 73 | 5,000 |
2001/12/06 | 75 | 75 | 75 | 75 | 10,000 |
2001/12/05 | 75 | 75 | 75 | 75 | 1,000 |
2001/12/04 | 75 | 75 | 75 | 75 | 1,000 |
2001/12/03 | 75 | 75 | 75 | 75 | 2,000 |
2001/11/30 | 75 | 75 | 75 | 75 | 2,000 |
2001/11/29 | 75 | 75 | 75 | 75 | 2,000 |
2001/11/28 | 75 | 75 | 75 | 75 | 2,000 |
2001/11/27 | 77 | 77 | 77 | 77 | 3,000 |
2001/11/26 | 77 | 77 | 77 | 77 | 1,000 |
2001/11/22 | 77 | 77 | 77 | 77 | 4,000 |
2001/11/19 | 77 | 77 | 77 | 77 | 2,000 |
2001/11/16 | 77 | 77 | 75 | 77 | 8,000 |
2001/11/12 | 76 | 76 | 76 | 76 | 2,000 |
2001/11/09 | 76 | 76 | 76 | 76 | 4,000 |
2001/11/08 | 79 | 79 | 77 | 77 | 5,000 |
2001/11/07 | 79 | 79 | 79 | 79 | 2,000 |
2001/11/01 | 80 | 80 | 80 | 80 | 2,000 |
2001/10/31 | 80 | 80 | 80 | 80 | 2,000 |
2001/10/26 | 79 | 79 | 79 | 79 | 5,000 |
2001/10/16 | 79 | 79 | 79 | 79 | 5,000 |
2001/10/02 | 78 | 78 | 78 | 78 | 3,000 |
2001/09/27 | 77 | 78 | 77 | 78 | 3,000 |
2001/09/25 | 77 | 77 | 77 | 77 | 1,000 |
2001/09/17 | 75 | 75 | 75 | 75 | 4,000 |
2001/09/12 | 89 | 89 | 85 | 85 | 6,000 |
2001/09/05 | 92 | 92 | 92 | 92 | 1,000 |
2001/08/31 | 98 | 99 | 97 | 99 | 3,000 |
2001/08/30 | 100 | 100 | 100 | 100 | 1,000 |
2001/08/29 | 102 | 102 | 102 | 102 | 3,000 |
2001/08/28 | 91 | 100 | 91 | 100 | 6,000 |
2001/08/27 | 93 | 93 | 93 | 93 | 1,000 |
2001/08/20 | 93 | 93 | 93 | 93 | 1,000 |
2001/08/13 | 90 | 90 | 90 | 90 | 1,000 |
2001/08/09 | 91 | 91 | 91 | 91 | 2,000 |
2001/08/02 | 91 | 91 | 91 | 91 | 1,000 |
2001/07/30 | 91 | 91 | 91 | 91 | 2,000 |
2001/07/23 | 97 | 97 | 91 | 91 | 2,000 |
2001/07/16 | 102 | 102 | 102 | 102 | 1,000 |
2001/07/11 | 98 | 98 | 98 | 98 | 1,000 |
2001/07/09 | 98 | 98 | 98 | 98 | 1,000 |
2001/07/06 | 100 | 100 | 100 | 100 | 1,000 |
2001/07/04 | 100 | 100 | 100 | 100 | 4,000 |
2001/07/03 | 98 | 100 | 98 | 100 | 2,000 |
2001/06/29 | 98 | 98 | 98 | 98 | 1,000 |
2001/06/25 | 98 | 98 | 98 | 98 | 7,000 |
2001/06/20 | 98 | 98 | 98 | 98 | 1,000 |
2001/06/18 | 98 | 98 | 98 | 98 | 2,000 |
2001/06/13 | 100 | 100 | 100 | 100 | 2,000 |
2001/06/11 | 97 | 97 | 97 | 97 | 2,000 |
2001/06/08 | 100 | 100 | 100 | 100 | 1,000 |
2001/06/05 | 100 | 100 | 100 | 100 | 1,000 |
2001/06/04 | 102 | 102 | 100 | 100 | 3,000 |
2001/06/01 | 103 | 103 | 103 | 103 | 2,000 |
2001/05/31 | 105 | 105 | 105 | 105 | 3,000 |
2001/05/30 | 105 | 105 | 105 | 105 | 2,000 |
2001/05/29 | 106 | 106 | 105 | 105 | 3,000 |
2001/05/28 | 105 | 105 | 105 | 105 | 5,000 |
2001/05/25 | 105 | 105 | 104 | 104 | 8,000 |
2001/05/24 | 106 | 106 | 106 | 106 | 1,000 |
2001/05/23 | 106 | 106 | 106 | 106 | 1,000 |
2001/05/18 | 103 | 103 | 103 | 103 | 2,000 |
2001/05/15 | 107 | 107 | 107 | 107 | 2,000 |
2001/05/14 | 109 | 109 | 106 | 108 | 6,000 |
2001/05/11 | 106 | 106 | 106 | 106 | 3,000 |
2001/05/08 | 129 | 129 | 129 | 129 | 1,000 |
2001/05/01 | 130 | 130 | 130 | 130 | 1,000 |
2001/04/27 | 131 | 131 | 130 | 130 | 4,000 |
2001/04/26 | 139 | 139 | 131 | 131 | 19,000 |
2001/04/25 | 115 | 115 | 115 | 115 | 7,000 |
2001/04/06 | 113 | 113 | 113 | 113 | 2,000 |
2001/04/05 | 113 | 113 | 113 | 113 | 1,000 |
2001/04/02 | 103 | 105 | 102 | 105 | 3,000 |
2001/03/28 | 103 | 103 | 103 | 103 | 3,000 |
2001/03/26 | 103 | 103 | 103 | 103 | 2,000 |
2001/03/23 | 103 | 103 | 103 | 103 | 2,000 |
2001/03/22 | 102 | 102 | 102 | 102 | 2,000 |
2001/03/19 | 100 | 100 | 100 | 100 | 1,000 |
2001/03/09 | 100 | 100 | 100 | 100 | 6,000 |
2001/03/08 | 100 | 100 | 100 | 100 | 1,000 |
2001/03/07 | 99 | 104 | 99 | 104 | 2,000 |
2001/03/06 | 100 | 100 | 100 | 100 | 2,000 |
2001/02/23 | 104 | 104 | 102 | 102 | 6,000 |
2001/02/09 | 104 | 104 | 104 | 104 | 1,000 |
2001/02/08 | 99 | 99 | 99 | 99 | 1,000 |
2001/02/06 | 99 | 99 | 98 | 98 | 2,000 |
2001/02/05 | 97 | 97 | 97 | 97 | 1,000 |
2001/01/30 | 105 | 105 | 90 | 90 | 14,000 |
2001/01/26 | 105 | 105 | 105 | 105 | 2,000 |
2001/01/25 | 127 | 127 | 127 | 127 | 3,000 |
2001/01/22 | 97 | 97 | 97 | 97 | 4,000 |
2001/01/11 | 96 | 96 | 96 | 96 | 1,000 |
2001/01/10 | 100 | 100 | 100 | 100 | 1,000 |
2001/01/09 | 100 | 100 | 100 | 100 | 5,000 |