日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/26 59 59 59 59 30,000
2002/12/25 59 59 59 59 10,000
2002/12/24 50 57 50 52 9,000
2002/12/20 47 50 47 50 7,000
2002/12/19 48 48 47 47 8,000
2002/12/18 46 51 45 51 4,000
2002/12/17 44 44 44 44 3,000
2002/12/16 42 43 42 43 8,000
2002/12/10 43 53 43 53 4,000
2002/12/09 40 40 40 40 1,000
2002/12/04 54 54 54 54 2,000
2002/12/03 57 60 53 53 16,000
2002/12/02 53 53 53 53 4,000
2002/11/29 52 52 52 52 5,000
2002/11/28 51 51 51 51 3,000
2002/11/27 52 52 51 51 9,000
2002/11/26 52 52 51 51 9,000
2002/11/25 55 55 50 50 12,000
2002/11/22 48 48 48 48 4,000
2002/11/21 43 63 43 50 10,000
2002/11/20 41 41 41 41 2,000
2002/11/19 41 41 41 41 10,000
2002/11/18 40 40 40 40 15,000
2002/11/15 40 40 40 40 9,000
2002/11/14 40 40 40 40 3,000
2002/11/13 40 40 40 40 7,000
2002/11/12 43 43 40 40 3,000
2002/11/11 43 43 40 40 4,000
2002/11/08 42 42 42 42 8,000
2002/11/06 42 42 42 42 5,000
2002/11/05 43 43 43 43 1,000
2002/10/31 42 42 42 42 3,000
2002/10/30 42 45 42 44 4,000
2002/10/28 41 41 41 41 1,000
2002/10/25 46 46 46 46 8,000
2002/10/24 41 41 41 41 9,000
2002/10/22 40 40 40 40 2,000
2002/10/21 45 45 40 40 2,000
2002/10/18 40 40 40 40 3,000
2002/10/17 40 40 38 38 5,000
2002/10/16 40 40 40 40 2,000
2002/10/11 37 38 37 37 15,000
2002/10/10 38 40 38 40 2,000
2002/10/08 40 40 40 40 5,000
2002/10/07 44 44 44 44 3,000
2002/10/04 45 45 45 45 2,000
2002/10/03 48 48 46 46 4,000
2002/10/02 48 48 43 43 11,000
2002/10/01 47 48 47 47 3,000
2002/09/30 52 52 47 47 5,000
2002/09/26 53 53 53 53 3,000
2002/09/25 53 53 53 53 3,000
2002/09/19 53 53 53 53 6,000
2002/09/13 48 48 48 48 1,000
2002/09/12 55 55 55 55 2,000
2002/09/11 49 49 49 49 4,000
2002/09/10 50 50 49 49 4,000
2002/09/09 50 50 50 50 2,000
2002/09/06 50 50 50 50 1,000
2002/09/04 52 52 51 51 2,000
2002/09/02 53 53 53 53 1,000
2002/08/30 53 53 53 53 3,000
2002/08/28 53 53 53 53 3,000
2002/08/26 61 61 61 61 2,000
2002/08/23 60 63 60 63 9,000
2002/08/22 55 60 55 60 12,000
2002/08/21 53 53 53 53 1,000
2002/08/13 53 53 53 53 2,000
2002/08/08 53 53 53 53 1,000
2002/08/05 53 53 51 51 3,000
2002/07/29 58 58 58 58 2,000
2002/07/26 58 58 58 58 2,000
2002/07/25 56 56 56 56 1,000
2002/07/24 55 55 55 55 1,000
2002/07/23 51 51 51 51 3,000
2002/07/22 54 54 54 54 1,000
2002/07/18 64 64 64 64 1,000
2002/07/15 64 64 64 64 2,000
2002/07/10 65 65 65 65 2,000
2002/07/09 65 65 65 65 7,000
2002/07/08 67 67 67 67 1,000
2002/07/05 54 60 54 60 2,000
2002/07/04 55 55 52 52 7,000
2002/06/26 63 63 63 63 4,000
2002/06/25 60 64 60 64 2,000
2002/06/20 58 58 56 56 6,000
2002/06/18 58 58 58 58 1,000
2002/06/12 60 62 60 62 3,000
2002/06/10 55 55 55 55 2,000
2002/06/06 62 62 62 62 6,000
2002/06/04 65 66 65 65 5,000
2002/06/03 66 67 66 67 5,000
2002/05/31 66 67 66 67 3,000
2002/05/30 65 67 65 67 6,000
2002/05/29 67 67 65 65 23,000
2002/05/28 65 68 65 68 3,000
2002/05/27 66 66 65 65 14,000
2002/05/24 64 64 63 63 2,000
2002/05/23 60 60 60 60 3,000
2002/05/22 65 67 65 67 2,000
2002/05/21 59 60 54 60 10,000
2002/05/20 59 59 59 59 1,000
2002/05/17 60 60 60 60 1,000
2002/05/15 59 59 56 56 5,000
2002/05/10 55 55 54 54 8,000
2002/05/08 60 60 60 60 4,000
2002/05/07 60 60 60 60 1,000
2002/04/25 60 60 60 60 3,000
2002/04/12 61 61 61 61 1,000
2002/04/11 55 60 55 60 4,000
2002/04/08 59 59 59 59 2,000
2002/04/05 58 59 58 59 2,000
2002/04/04 55 58 55 58 5,000
2002/04/02 55 55 55 55 4,000
2002/03/29 54 54 54 54 5,000
2002/03/28 54 54 54 54 3,000
2002/03/27 54 54 54 54 2,000
2002/03/26 57 57 53 53 3,000
2002/03/25 60 60 58 58 6,000
2002/03/22 56 58 56 58 9,000
2002/03/20 58 58 58 58 2,000
2002/03/18 57 58 57 58 8,000
2002/03/15 56 56 54 56 7,000
2002/03/14 58 58 58 58 10,000
2002/03/13 57 57 56 56 4,000
2002/03/12 58 58 57 57 17,000
2002/03/11 57 57 57 57 3,000
2002/03/08 58 58 58 58 2,000
2002/03/06 60 60 60 60 1,000
2002/03/05 58 58 56 57 39,000
2002/03/04 60 62 56 56 32,000
2002/03/01 55 55 55 55 11,000
2002/02/28 56 56 55 55 9,000
2002/02/27 55 55 55 55 2,000
2002/02/26 55 55 55 55 4,000
2002/02/25 57 57 55 55 11,000
2002/02/22 57 57 57 57 1,000
2002/02/20 55 55 55 55 1,000
2002/02/18 60 60 60 60 1,000
2002/02/08 57 57 57 57 1,000
2002/02/01 57 57 57 57 1,000
2002/01/31 60 60 60 60 1,000
2002/01/25 55 55 55 55 3,000
2002/01/23 55 55 55 55 1,000
2002/01/22 55 55 55 55 1,000
2002/01/21 54 54 54 54 2,000
2002/01/11 53 58 53 58 5,000
2002/01/10 60 60 60 60 4,000

このページの先頭へ