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 |
---|---|---|---|---|---|
2004/12/30 | 219 | 224 | 217 | 222 | 12,000 |
2004/12/29 | 214 | 217 | 210 | 217 | 28,000 |
2004/12/28 | 213 | 213 | 210 | 213 | 9,000 |
2004/12/27 | 213 | 213 | 212 | 212 | 9,000 |
2004/12/24 | 214 | 214 | 208 | 209 | 9,000 |
2004/12/22 | 212 | 212 | 203 | 205 | 17,000 |
2004/12/21 | 209 | 209 | 206 | 206 | 3,000 |
2004/12/20 | 208 | 208 | 205 | 207 | 5,000 |
2004/12/17 | 208 | 208 | 203 | 203 | 15,000 |
2004/12/16 | 202 | 214 | 202 | 208 | 11,000 |
2004/12/15 | 210 | 210 | 210 | 210 | 1,000 |
2004/12/14 | 213 | 213 | 210 | 210 | 5,000 |
2004/12/13 | 214 | 214 | 213 | 213 | 2,000 |
2004/12/09 | 210 | 211 | 210 | 211 | 3,000 |
2004/12/08 | 208 | 216 | 208 | 216 | 30,000 |
2004/12/07 | 212 | 215 | 212 | 213 | 13,000 |
2004/12/06 | 219 | 219 | 212 | 217 | 11,000 |
2004/12/03 | 214 | 219 | 212 | 212 | 15,000 |
2004/12/02 | 217 | 219 | 216 | 219 | 5,000 |
2004/12/01 | 215 | 215 | 214 | 214 | 5,000 |
2004/11/30 | 220 | 220 | 220 | 220 | 3,000 |
2004/11/29 | 215 | 215 | 215 | 215 | 2,000 |
2004/11/26 | 215 | 219 | 214 | 215 | 12,000 |
2004/11/25 | 225 | 225 | 225 | 225 | 6,000 |
2004/11/24 | 212 | 213 | 208 | 210 | 11,000 |
2004/11/22 | 218 | 218 | 218 | 218 | 23,000 |
2004/11/19 | 234 | 234 | 220 | 222 | 63,000 |
2004/11/18 | 221 | 240 | 218 | 237 | 97,000 |
2004/11/17 | 223 | 240 | 215 | 215 | 75,000 |
2004/11/16 | 212 | 213 | 212 | 213 | 3,000 |
2004/11/15 | 210 | 210 | 210 | 210 | 2,000 |
2004/11/10 | 214 | 214 | 210 | 210 | 3,000 |
2004/11/09 | 209 | 215 | 205 | 215 | 55,000 |
2004/11/05 | 205 | 205 | 204 | 204 | 4,000 |
2004/11/04 | 210 | 210 | 207 | 207 | 5,000 |
2004/11/02 | 202 | 204 | 202 | 203 | 11,000 |
2004/10/29 | 215 | 215 | 215 | 215 | 2,000 |
2004/10/28 | 205 | 210 | 205 | 210 | 17,000 |
2004/10/27 | 212 | 212 | 210 | 210 | 5,000 |
2004/10/26 | 212 | 212 | 212 | 212 | 3,000 |
2004/10/25 | 213 | 213 | 210 | 210 | 4,000 |
2004/10/22 | 212 | 212 | 212 | 212 | 2,000 |
2004/10/21 | 221 | 221 | 216 | 216 | 5,000 |
2004/10/18 | 230 | 230 | 221 | 221 | 6,000 |
2004/10/15 | 229 | 230 | 229 | 230 | 4,000 |
2004/10/14 | 231 | 231 | 230 | 230 | 3,000 |
2004/10/13 | 234 | 235 | 230 | 230 | 8,000 |
2004/10/12 | 235 | 235 | 235 | 235 | 18,000 |
2004/10/08 | 230 | 235 | 229 | 235 | 49,000 |
2004/10/07 | 225 | 235 | 225 | 234 | 65,000 |
2004/10/06 | 217 | 221 | 207 | 221 | 16,000 |
2004/10/05 | 211 | 211 | 211 | 211 | 4,000 |
2004/10/04 | 228 | 230 | 224 | 224 | 14,000 |
2004/10/01 | 208 | 223 | 208 | 223 | 46,000 |
2004/09/30 | 216 | 216 | 206 | 206 | 3,000 |
2004/09/29 | 203 | 203 | 203 | 203 | 2,000 |
2004/09/24 | 209 | 210 | 205 | 210 | 9,000 |
2004/09/22 | 212 | 212 | 208 | 208 | 10,000 |
2004/09/21 | 212 | 216 | 211 | 212 | 5,000 |
2004/09/17 | 224 | 224 | 220 | 220 | 2,000 |
2004/09/16 | 210 | 220 | 210 | 220 | 8,000 |
2004/09/15 | 236 | 236 | 230 | 230 | 14,000 |
2004/09/14 | 237 | 243 | 236 | 239 | 20,000 |
2004/09/13 | 230 | 246 | 230 | 235 | 49,000 |
2004/09/10 | 220 | 229 | 220 | 229 | 15,000 |
2004/09/09 | 228 | 240 | 228 | 230 | 75,000 |
2004/09/08 | 220 | 228 | 216 | 224 | 33,000 |
2004/09/07 | 212 | 225 | 210 | 215 | 34,000 |
2004/09/06 | 205 | 206 | 202 | 202 | 18,000 |
2004/09/03 | 205 | 205 | 202 | 202 | 3,000 |
2004/09/02 | 203 | 204 | 203 | 204 | 11,000 |
2004/09/01 | 200 | 202 | 200 | 202 | 7,000 |
2004/08/31 | 210 | 210 | 200 | 200 | 15,000 |
2004/08/30 | 200 | 200 | 200 | 200 | 1,000 |
2004/08/27 | 200 | 200 | 200 | 200 | 1,000 |
2004/08/26 | 201 | 201 | 200 | 200 | 5,000 |
2004/08/25 | 201 | 201 | 195 | 195 | 5,000 |
2004/08/24 | 201 | 201 | 201 | 201 | 1,000 |
2004/08/23 | 196 | 196 | 196 | 196 | 1,000 |
2004/08/19 | 196 | 196 | 196 | 196 | 2,000 |
2004/08/18 | 196 | 196 | 195 | 195 | 3,000 |
2004/08/17 | 194 | 194 | 193 | 193 | 3,000 |
2004/08/16 | 194 | 194 | 194 | 194 | 3,000 |
2004/08/13 | 200 | 200 | 200 | 200 | 6,000 |
2004/08/12 | 204 | 204 | 204 | 204 | 9,000 |
2004/08/11 | 205 | 205 | 205 | 205 | 4,000 |
2004/08/10 | 205 | 205 | 205 | 205 | 3,000 |
2004/08/09 | 205 | 205 | 205 | 205 | 3,000 |
2004/08/06 | 215 | 215 | 205 | 205 | 4,000 |
2004/08/05 | 205 | 207 | 205 | 207 | 2,000 |
2004/08/04 | 210 | 210 | 205 | 205 | 3,000 |
2004/08/03 | 205 | 205 | 205 | 205 | 2,000 |
2004/07/30 | 209 | 209 | 205 | 205 | 4,000 |
2004/07/29 | 203 | 203 | 203 | 203 | 1,000 |
2004/07/28 | 206 | 207 | 203 | 203 | 3,000 |
2004/07/27 | 210 | 210 | 205 | 205 | 11,000 |
2004/07/26 | 206 | 210 | 200 | 210 | 19,000 |
2004/07/23 | 210 | 211 | 210 | 210 | 12,000 |
2004/07/22 | 215 | 215 | 212 | 215 | 9,000 |
2004/07/21 | 215 | 215 | 215 | 215 | 1,000 |
2004/07/20 | 240 | 240 | 230 | 230 | 44,000 |
2004/07/16 | 212 | 245 | 212 | 234 | 61,000 |
2004/07/15 | 208 | 211 | 208 | 211 | 6,000 |
2004/07/14 | 210 | 210 | 208 | 208 | 5,000 |
2004/07/13 | 205 | 213 | 205 | 208 | 24,000 |
2004/07/12 | 206 | 210 | 206 | 210 | 3,000 |
2004/07/09 | 215 | 215 | 205 | 205 | 15,000 |
2004/07/08 | 210 | 210 | 205 | 205 | 10,000 |
2004/07/07 | 214 | 214 | 201 | 201 | 11,000 |
2004/07/06 | 209 | 213 | 205 | 213 | 30,000 |
2004/07/05 | 205 | 205 | 205 | 205 | 6,000 |
2004/07/02 | 207 | 207 | 198 | 205 | 10,000 |
2004/07/01 | 201 | 201 | 191 | 197 | 10,000 |
2004/06/30 | 209 | 209 | 201 | 201 | 3,000 |
2004/06/29 | 199 | 204 | 199 | 204 | 3,000 |
2004/06/28 | 209 | 209 | 209 | 209 | 1,000 |
2004/06/25 | 209 | 209 | 209 | 209 | 4,000 |
2004/06/23 | 204 | 204 | 200 | 200 | 3,000 |
2004/06/22 | 213 | 213 | 209 | 209 | 10,000 |
2004/06/21 | 200 | 203 | 200 | 203 | 2,000 |
2004/06/18 | 215 | 219 | 214 | 215 | 12,000 |
2004/06/17 | 205 | 215 | 205 | 215 | 10,000 |
2004/06/16 | 205 | 205 | 205 | 205 | 3,000 |
2004/06/15 | 195 | 195 | 195 | 195 | 4,000 |
2004/06/14 | 193 | 193 | 193 | 193 | 1,000 |
2004/06/11 | 195 | 195 | 190 | 190 | 4,000 |
2004/06/10 | 190 | 195 | 190 | 195 | 2,000 |
2004/06/09 | 190 | 190 | 190 | 190 | 1,000 |
2004/06/07 | 189 | 195 | 189 | 195 | 3,000 |
2004/06/04 | 189 | 189 | 185 | 186 | 13,000 |
2004/05/31 | 198 | 198 | 195 | 195 | 7,000 |
2004/05/28 | 199 | 199 | 195 | 195 | 2,000 |
2004/05/26 | 200 | 200 | 193 | 193 | 7,000 |
2004/05/25 | 199 | 199 | 195 | 195 | 4,000 |
2004/05/24 | 195 | 196 | 195 | 195 | 8,000 |
2004/05/20 | 195 | 195 | 190 | 190 | 3,000 |
2004/05/19 | 190 | 190 | 190 | 190 | 10,000 |
2004/05/18 | 191 | 196 | 191 | 196 | 2,000 |
2004/05/17 | 185 | 185 | 181 | 181 | 7,000 |
2004/05/14 | 186 | 186 | 186 | 186 | 1,000 |
2004/05/13 | 205 | 205 | 185 | 185 | 9,000 |
2004/05/12 | 200 | 200 | 195 | 200 | 4,000 |
2004/05/11 | 181 | 191 | 180 | 190 | 21,000 |
2004/05/10 | 200 | 200 | 195 | 196 | 7,000 |
2004/05/07 | 225 | 225 | 220 | 220 | 14,000 |
2004/04/30 | 229 | 229 | 223 | 228 | 7,000 |
2004/04/28 | 229 | 230 | 229 | 230 | 2,000 |
2004/04/27 | 223 | 229 | 223 | 229 | 4,000 |
2004/04/26 | 223 | 228 | 223 | 228 | 8,000 |
2004/04/23 | 234 | 234 | 226 | 226 | 8,000 |
2004/04/22 | 234 | 235 | 229 | 229 | 7,000 |
2004/04/21 | 226 | 230 | 222 | 230 | 12,000 |
2004/04/20 | 219 | 224 | 219 | 224 | 12,000 |
2004/04/19 | 222 | 224 | 219 | 224 | 3,000 |
2004/04/16 | 231 | 235 | 230 | 232 | 6,000 |
2004/04/15 | 230 | 235 | 228 | 233 | 29,000 |
2004/04/14 | 221 | 227 | 221 | 227 | 6,000 |
2004/04/13 | 226 | 226 | 220 | 226 | 12,000 |
2004/04/12 | 238 | 240 | 227 | 229 | 49,000 |
2004/04/09 | 224 | 224 | 220 | 220 | 15,000 |
2004/04/08 | 217 | 225 | 217 | 225 | 8,000 |
2004/04/07 | 220 | 220 | 215 | 220 | 18,000 |
2004/04/06 | 226 | 226 | 205 | 215 | 31,000 |
2004/04/05 | 230 | 230 | 229 | 229 | 7,000 |
2004/04/02 | 230 | 230 | 228 | 230 | 13,000 |
2004/04/01 | 226 | 231 | 226 | 227 | 15,000 |
2004/03/31 | 236 | 236 | 234 | 234 | 14,000 |
2004/03/30 | 237 | 240 | 233 | 235 | 13,000 |
2004/03/29 | 243 | 244 | 235 | 238 | 19,000 |
2004/03/26 | 246 | 246 | 242 | 244 | 10,000 |
2004/03/25 | 241 | 245 | 240 | 245 | 18,000 |
2004/03/24 | 239 | 239 | 235 | 238 | 28,000 |
2004/03/23 | 240 | 240 | 225 | 231 | 56,000 |
2004/03/22 | 231 | 240 | 226 | 226 | 28,000 |
2004/03/19 | 229 | 230 | 228 | 230 | 8,000 |
2004/03/18 | 232 | 233 | 230 | 231 | 10,000 |
2004/03/17 | 232 | 233 | 229 | 230 | 35,000 |
2004/03/16 | 245 | 245 | 229 | 230 | 33,000 |
2004/03/15 | 241 | 247 | 241 | 242 | 29,000 |
2004/03/12 | 237 | 237 | 228 | 228 | 21,000 |
2004/03/11 | 236 | 240 | 231 | 240 | 22,000 |
2004/03/10 | 238 | 241 | 235 | 240 | 23,000 |
2004/03/09 | 240 | 247 | 236 | 237 | 47,000 |
2004/03/08 | 235 | 247 | 235 | 235 | 57,000 |
2004/03/05 | 241 | 253 | 234 | 240 | 120,000 |
2004/03/04 | 214 | 240 | 214 | 229 | 157,000 |
2004/03/03 | 207 | 211 | 202 | 202 | 35,000 |
2004/03/02 | 210 | 210 | 201 | 204 | 18,000 |
2004/03/01 | 218 | 220 | 210 | 215 | 22,000 |
2004/02/27 | 217 | 219 | 217 | 218 | 19,000 |
2004/02/26 | 211 | 213 | 211 | 212 | 10,000 |
2004/02/25 | 220 | 220 | 210 | 215 | 21,000 |
2004/02/24 | 223 | 223 | 220 | 221 | 26,000 |
2004/02/23 | 218 | 225 | 218 | 222 | 41,000 |
2004/02/20 | 210 | 226 | 209 | 215 | 64,000 |
2004/02/19 | 200 | 204 | 200 | 204 | 33,000 |
2004/02/18 | 199 | 200 | 197 | 197 | 26,000 |
2004/02/17 | 198 | 198 | 194 | 194 | 5,000 |
2004/02/16 | 200 | 200 | 195 | 199 | 9,000 |
2004/02/13 | 191 | 200 | 191 | 200 | 7,000 |
2004/02/12 | 194 | 200 | 191 | 200 | 8,000 |
2004/02/10 | 200 | 200 | 195 | 200 | 12,000 |
2004/02/09 | 200 | 210 | 198 | 198 | 13,000 |
2004/02/06 | 194 | 200 | 194 | 195 | 8,000 |
2004/02/05 | 185 | 192 | 185 | 192 | 7,000 |
2004/02/04 | 197 | 197 | 188 | 188 | 18,000 |
2004/02/03 | 201 | 204 | 197 | 197 | 15,000 |
2004/02/02 | 200 | 205 | 200 | 203 | 20,000 |
2004/01/30 | 204 | 205 | 200 | 200 | 17,000 |
2004/01/29 | 214 | 215 | 200 | 207 | 41,000 |
2004/01/28 | 225 | 225 | 211 | 215 | 62,000 |
2004/01/27 | 210 | 222 | 210 | 222 | 115,000 |
2004/01/26 | 195 | 201 | 191 | 201 | 57,000 |
2004/01/23 | 188 | 193 | 188 | 190 | 14,000 |
2004/01/22 | 195 | 195 | 185 | 186 | 20,000 |
2004/01/21 | 196 | 200 | 193 | 193 | 36,000 |
2004/01/20 | 203 | 209 | 199 | 200 | 86,000 |
2004/01/19 | 192 | 200 | 192 | 199 | 109,000 |
2004/01/16 | 175 | 185 | 175 | 185 | 54,000 |
2004/01/15 | 175 | 177 | 170 | 172 | 47,000 |
2004/01/14 | 153 | 170 | 153 | 170 | 10,000 |
2004/01/13 | 150 | 160 | 150 | 155 | 34,000 |
2004/01/09 | 158 | 160 | 153 | 160 | 19,000 |
2004/01/08 | 160 | 163 | 158 | 158 | 31,000 |
2004/01/07 | 160 | 164 | 160 | 160 | 36,000 |
2004/01/06 | 175 | 175 | 160 | 170 | 43,000 |
2004/01/05 | 180 | 180 | 172 | 175 | 44,000 |