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 |
---|---|---|---|---|---|
2003/12/30 | 168 | 175 | 168 | 174 | 59,000 |
2003/12/29 | 180 | 181 | 163 | 163 | 105,000 |
2003/12/26 | 143 | 180 | 143 | 165 | 214,000 |
2003/12/25 | 132 | 138 | 131 | 138 | 154,000 |
2003/12/24 | 125 | 129 | 124 | 129 | 106,000 |
2003/12/22 | 123 | 123 | 121 | 123 | 9,000 |
2003/12/19 | 123 | 123 | 123 | 123 | 3,000 |
2003/12/18 | 120 | 121 | 120 | 121 | 8,000 |
2003/12/17 | 122 | 124 | 120 | 124 | 28,000 |
2003/12/16 | 125 | 125 | 121 | 122 | 10,000 |
2003/12/15 | 120 | 121 | 120 | 121 | 2,000 |
2003/12/12 | 120 | 120 | 120 | 120 | 2,000 |
2003/12/11 | 121 | 121 | 121 | 121 | 1,000 |
2003/12/10 | 121 | 121 | 120 | 120 | 17,000 |
2003/12/09 | 120 | 123 | 120 | 123 | 4,000 |
2003/12/08 | 121 | 125 | 121 | 125 | 6,000 |
2003/12/05 | 125 | 125 | 121 | 121 | 14,000 |
2003/12/04 | 121 | 123 | 120 | 123 | 12,000 |
2003/12/03 | 121 | 121 | 120 | 120 | 22,000 |
2003/12/02 | 123 | 123 | 120 | 121 | 9,000 |
2003/12/01 | 120 | 123 | 120 | 123 | 24,000 |
2003/11/28 | 128 | 128 | 121 | 127 | 7,000 |
2003/11/27 | 117 | 128 | 117 | 120 | 6,000 |
2003/11/26 | 120 | 120 | 120 | 120 | 1,000 |
2003/11/25 | 126 | 126 | 122 | 122 | 6,000 |
2003/11/21 | 123 | 123 | 122 | 122 | 5,000 |
2003/11/20 | 120 | 125 | 120 | 125 | 2,000 |
2003/11/19 | 124 | 124 | 120 | 120 | 4,000 |
2003/11/18 | 124 | 125 | 120 | 125 | 3,000 |
2003/11/17 | 125 | 125 | 125 | 125 | 5,000 |
2003/11/14 | 125 | 125 | 125 | 125 | 1,000 |
2003/11/13 | 124 | 124 | 124 | 124 | 1,000 |
2003/11/12 | 123 | 123 | 123 | 123 | 2,000 |
2003/11/11 | 129 | 129 | 122 | 122 | 6,000 |
2003/11/10 | 130 | 130 | 130 | 130 | 5,000 |
2003/11/07 | 130 | 130 | 130 | 130 | 1,000 |
2003/11/06 | 130 | 130 | 130 | 130 | 1,000 |
2003/11/05 | 129 | 130 | 129 | 130 | 6,000 |
2003/11/04 | 130 | 130 | 130 | 130 | 2,000 |
2003/10/31 | 136 | 136 | 130 | 130 | 7,000 |
2003/10/30 | 128 | 130 | 128 | 130 | 9,000 |
2003/10/29 | 130 | 131 | 130 | 130 | 4,000 |
2003/10/28 | 130 | 130 | 130 | 130 | 6,000 |
2003/10/27 | 126 | 130 | 120 | 130 | 12,000 |
2003/10/24 | 135 | 135 | 135 | 135 | 6,000 |
2003/10/23 | 135 | 135 | 135 | 135 | 3,000 |
2003/10/22 | 135 | 140 | 135 | 136 | 5,000 |
2003/10/21 | 140 | 140 | 138 | 138 | 25,000 |
2003/10/20 | 140 | 140 | 138 | 138 | 8,000 |
2003/10/17 | 138 | 138 | 138 | 138 | 5,000 |
2003/10/16 | 140 | 140 | 140 | 140 | 9,000 |
2003/10/15 | 136 | 140 | 136 | 140 | 7,000 |
2003/10/14 | 139 | 139 | 138 | 139 | 9,000 |
2003/10/10 | 140 | 145 | 140 | 140 | 23,000 |
2003/10/09 | 135 | 135 | 133 | 133 | 3,000 |
2003/10/08 | 140 | 140 | 133 | 133 | 10,000 |
2003/10/06 | 136 | 136 | 134 | 134 | 11,000 |
2003/10/03 | 132 | 133 | 132 | 132 | 9,000 |
2003/10/01 | 132 | 132 | 132 | 132 | 1,000 |
2003/09/30 | 137 | 137 | 129 | 130 | 10,000 |
2003/09/29 | 130 | 136 | 130 | 136 | 4,000 |
2003/09/26 | 125 | 130 | 125 | 130 | 11,000 |
2003/09/25 | 136 | 136 | 135 | 135 | 17,000 |
2003/09/24 | 133 | 135 | 133 | 135 | 10,000 |
2003/09/22 | 131 | 136 | 131 | 131 | 8,000 |
2003/09/19 | 136 | 136 | 136 | 136 | 6,000 |
2003/09/18 | 130 | 136 | 130 | 136 | 13,000 |
2003/09/17 | 140 | 140 | 129 | 129 | 17,000 |
2003/09/16 | 138 | 138 | 136 | 136 | 2,000 |
2003/09/12 | 138 | 139 | 138 | 139 | 3,000 |
2003/09/11 | 137 | 138 | 137 | 138 | 6,000 |
2003/09/10 | 132 | 136 | 132 | 136 | 31,000 |
2003/09/09 | 135 | 135 | 133 | 135 | 6,000 |
2003/09/08 | 136 | 136 | 131 | 131 | 3,000 |
2003/09/05 | 132 | 137 | 132 | 136 | 5,000 |
2003/09/04 | 133 | 135 | 133 | 135 | 4,000 |
2003/09/03 | 131 | 135 | 126 | 126 | 6,000 |
2003/09/02 | 126 | 135 | 126 | 126 | 23,000 |
2003/09/01 | 125 | 130 | 125 | 130 | 29,000 |
2003/08/29 | 125 | 125 | 125 | 125 | 4,000 |
2003/08/28 | 120 | 121 | 120 | 121 | 12,000 |
2003/08/27 | 119 | 122 | 119 | 119 | 14,000 |
2003/08/26 | 123 | 123 | 118 | 118 | 3,000 |
2003/08/25 | 120 | 123 | 120 | 123 | 7,000 |
2003/08/22 | 120 | 120 | 119 | 120 | 11,000 |
2003/08/21 | 123 | 123 | 120 | 120 | 4,000 |
2003/08/20 | 115 | 120 | 115 | 120 | 10,000 |
2003/08/19 | 116 | 116 | 113 | 116 | 15,000 |
2003/08/15 | 114 | 114 | 110 | 110 | 4,000 |
2003/08/14 | 109 | 110 | 109 | 109 | 5,000 |
2003/08/13 | 113 | 113 | 100 | 105 | 16,000 |
2003/08/12 | 113 | 113 | 113 | 113 | 1,000 |
2003/08/08 | 113 | 113 | 113 | 113 | 5,000 |
2003/08/06 | 114 | 114 | 114 | 114 | 1,000 |
2003/08/05 | 113 | 113 | 113 | 113 | 2,000 |
2003/08/04 | 113 | 113 | 113 | 113 | 1,000 |
2003/08/01 | 113 | 113 | 113 | 113 | 3,000 |
2003/07/31 | 118 | 118 | 113 | 113 | 7,000 |
2003/07/30 | 113 | 113 | 113 | 113 | 3,000 |
2003/07/28 | 113 | 113 | 113 | 113 | 2,000 |
2003/07/25 | 120 | 120 | 111 | 112 | 12,000 |
2003/07/24 | 107 | 117 | 107 | 117 | 10,000 |
2003/07/23 | 105 | 106 | 105 | 106 | 5,000 |
2003/07/22 | 105 | 105 | 105 | 105 | 12,000 |
2003/07/18 | 106 | 106 | 106 | 106 | 6,000 |
2003/07/17 | 113 | 113 | 108 | 108 | 17,000 |
2003/07/16 | 114 | 114 | 113 | 113 | 3,000 |
2003/07/15 | 118 | 118 | 112 | 117 | 15,000 |
2003/07/14 | 119 | 119 | 118 | 118 | 2,000 |
2003/07/11 | 120 | 120 | 118 | 118 | 15,000 |
2003/07/09 | 119 | 127 | 119 | 120 | 13,000 |
2003/07/08 | 119 | 119 | 116 | 119 | 31,000 |
2003/07/07 | 118 | 120 | 118 | 120 | 14,000 |
2003/07/04 | 127 | 127 | 112 | 116 | 16,000 |
2003/07/03 | 130 | 130 | 128 | 128 | 14,000 |
2003/07/02 | 128 | 132 | 127 | 130 | 26,000 |
2003/07/01 | 129 | 129 | 128 | 129 | 15,000 |
2003/06/30 | 135 | 135 | 122 | 124 | 11,000 |
2003/06/27 | 118 | 121 | 118 | 121 | 15,000 |
2003/06/26 | 116 | 119 | 116 | 118 | 16,000 |
2003/06/25 | 117 | 117 | 115 | 115 | 4,000 |
2003/06/24 | 114 | 120 | 113 | 117 | 13,000 |
2003/06/23 | 107 | 113 | 107 | 113 | 20,000 |
2003/06/20 | 102 | 105 | 102 | 105 | 11,000 |
2003/06/19 | 104 | 105 | 102 | 102 | 15,000 |
2003/06/18 | 100 | 102 | 100 | 102 | 25,000 |
2003/06/17 | 98 | 103 | 98 | 98 | 26,000 |
2003/06/16 | 98 | 98 | 95 | 95 | 11,000 |
2003/06/13 | 93 | 95 | 93 | 94 | 8,000 |
2003/06/12 | 96 | 96 | 91 | 91 | 8,000 |
2003/06/11 | 95 | 96 | 95 | 96 | 13,000 |
2003/06/10 | 95 | 95 | 90 | 95 | 28,000 |
2003/06/09 | 95 | 99 | 90 | 95 | 19,000 |
2003/06/06 | 91 | 95 | 91 | 95 | 7,000 |
2003/06/04 | 92 | 92 | 91 | 91 | 2,000 |
2003/06/02 | 91 | 95 | 90 | 90 | 19,000 |
2003/05/30 | 95 | 98 | 95 | 95 | 16,000 |
2003/05/29 | 94 | 94 | 93 | 94 | 10,000 |
2003/05/28 | 91 | 91 | 91 | 91 | 1,000 |
2003/05/27 | 93 | 93 | 90 | 90 | 6,000 |
2003/05/26 | 90 | 94 | 90 | 94 | 26,000 |
2003/05/23 | 90 | 91 | 85 | 91 | 8,000 |
2003/05/22 | 91 | 91 | 85 | 88 | 36,000 |
2003/05/21 | 87 | 95 | 87 | 93 | 60,000 |
2003/05/20 | 73 | 73 | 73 | 73 | 3,000 |
2003/05/19 | 76 | 76 | 73 | 73 | 2,000 |
2003/05/16 | 79 | 79 | 73 | 73 | 7,000 |
2003/05/15 | 75 | 75 | 75 | 75 | 1,000 |
2003/05/14 | 72 | 74 | 72 | 74 | 9,000 |
2003/05/13 | 72 | 72 | 72 | 72 | 6,000 |
2003/05/12 | 71 | 73 | 71 | 73 | 5,000 |
2003/05/08 | 74 | 74 | 72 | 72 | 7,000 |
2003/05/07 | 74 | 74 | 74 | 74 | 5,000 |
2003/05/06 | 73 | 73 | 73 | 73 | 5,000 |
2003/05/02 | 73 | 73 | 73 | 73 | 3,000 |
2003/05/01 | 78 | 78 | 72 | 78 | 18,000 |
2003/04/30 | 72 | 79 | 69 | 79 | 25,000 |
2003/04/28 | 65 | 65 | 65 | 65 | 2,000 |
2003/04/25 | 70 | 70 | 70 | 70 | 4,000 |
2003/04/24 | 66 | 66 | 65 | 65 | 6,000 |
2003/04/23 | 68 | 68 | 68 | 68 | 4,000 |
2003/04/22 | 66 | 66 | 66 | 66 | 3,000 |
2003/04/21 | 65 | 65 | 65 | 65 | 2,000 |
2003/04/18 | 65 | 65 | 65 | 65 | 4,000 |
2003/04/17 | 60 | 60 | 60 | 60 | 3,000 |
2003/04/15 | 60 | 60 | 60 | 60 | 2,000 |
2003/04/14 | 60 | 60 | 60 | 60 | 3,000 |
2003/04/11 | 61 | 62 | 61 | 62 | 2,000 |
2003/04/10 | 63 | 63 | 62 | 62 | 10,000 |
2003/04/09 | 60 | 63 | 60 | 63 | 8,000 |
2003/04/08 | 59 | 59 | 59 | 59 | 1,000 |
2003/04/03 | 59 | 59 | 58 | 58 | 8,000 |
2003/04/02 | 58 | 58 | 57 | 57 | 8,000 |
2003/03/28 | 63 | 63 | 63 | 63 | 3,000 |
2003/03/27 | 63 | 63 | 63 | 63 | 2,000 |
2003/03/25 | 80 | 80 | 80 | 80 | 9,000 |
2003/03/24 | 66 | 70 | 66 | 70 | 4,000 |
2003/03/20 | 69 | 69 | 69 | 69 | 4,000 |
2003/03/19 | 68 | 68 | 68 | 68 | 3,000 |
2003/03/18 | 68 | 68 | 68 | 68 | 3,000 |
2003/03/17 | 67 | 68 | 66 | 68 | 8,000 |
2003/03/13 | 66 | 66 | 66 | 66 | 1,000 |
2003/03/12 | 66 | 66 | 66 | 66 | 2,000 |
2003/03/11 | 66 | 66 | 66 | 66 | 1,000 |
2003/03/10 | 72 | 72 | 68 | 68 | 6,000 |
2003/03/07 | 74 | 74 | 71 | 71 | 6,000 |
2003/03/06 | 74 | 74 | 74 | 74 | 1,000 |
2003/03/04 | 71 | 71 | 71 | 71 | 4,000 |
2003/03/03 | 71 | 71 | 71 | 71 | 11,000 |
2003/02/28 | 71 | 71 | 71 | 71 | 5,000 |
2003/02/27 | 71 | 71 | 71 | 71 | 18,000 |
2003/02/26 | 74 | 74 | 71 | 71 | 9,000 |
2003/02/25 | 79 | 79 | 71 | 71 | 14,000 |
2003/02/24 | 68 | 70 | 68 | 70 | 5,000 |
2003/02/21 | 68 | 68 | 68 | 68 | 1,000 |
2003/02/20 | 67 | 67 | 66 | 67 | 4,000 |
2003/02/19 | 69 | 69 | 66 | 66 | 15,000 |
2003/02/18 | 74 | 74 | 69 | 69 | 14,000 |
2003/02/17 | 70 | 70 | 69 | 70 | 14,000 |
2003/02/14 | 67 | 67 | 65 | 65 | 20,000 |
2003/02/13 | 65 | 65 | 65 | 65 | 8,000 |
2003/02/12 | 63 | 65 | 62 | 65 | 9,000 |
2003/02/10 | 62 | 67 | 62 | 67 | 5,000 |
2003/02/07 | 62 | 62 | 60 | 60 | 2,000 |
2003/02/06 | 62 | 62 | 57 | 58 | 25,000 |
2003/02/05 | 63 | 63 | 63 | 63 | 2,000 |
2003/02/03 | 62 | 63 | 62 | 63 | 11,000 |
2003/01/31 | 61 | 61 | 61 | 61 | 1,000 |
2003/01/30 | 61 | 61 | 61 | 61 | 2,000 |
2003/01/27 | 69 | 69 | 62 | 62 | 4,000 |
2003/01/24 | 70 | 70 | 61 | 61 | 15,000 |
2003/01/23 | 61 | 62 | 61 | 62 | 2,000 |
2003/01/22 | 60 | 61 | 60 | 61 | 38,000 |
2003/01/21 | 61 | 61 | 60 | 60 | 2,000 |
2003/01/17 | 60 | 60 | 59 | 60 | 8,000 |
2003/01/16 | 60 | 60 | 60 | 60 | 2,000 |
2003/01/15 | 60 | 60 | 60 | 60 | 7,000 |
2003/01/14 | 59 | 59 | 59 | 59 | 4,000 |
2003/01/09 | 58 | 58 | 58 | 58 | 2,000 |