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
2007/12/27 495 500 479 488 17,000
2007/12/26 491 500 491 500 4,000
2007/12/25 470 495 465 495 23,000
2007/12/21 471 471 461 464 34,000
2007/12/20 481 482 481 481 4,000
2007/12/19 475 487 475 485 16,000
2007/12/18 470 470 470 470 8,000
2007/12/17 487 496 480 480 19,000
2007/12/14 488 493 480 482 15,000
2007/12/13 510 510 486 486 13,000
2007/12/12 500 518 483 500 30,000
2007/12/11 507 509 500 502 22,000
2007/12/10 506 514 506 514 8,000
2007/12/07 506 515 503 507 27,000
2007/12/06 510 520 496 501 28,000
2007/12/05 492 513 483 500 46,000
2007/12/04 546 546 532 532 17,000
2007/12/03 571 584 546 546 51,000
2007/11/30 540 570 540 550 18,000
2007/11/29 564 564 540 545 8,000
2007/11/28 540 550 530 540 55,000
2007/11/27 545 549 540 540 37,000
2007/11/26 551 573 551 555 10,000
2007/11/22 535 540 530 540 13,000
2007/11/21 550 550 545 545 6,000
2007/11/20 540 574 525 574 24,000
2007/11/19 575 575 530 565 79,000
2007/11/16 588 588 573 575 10,000
2007/11/15 594 594 585 589 3,000
2007/11/14 596 596 578 594 5,000
2007/11/13 566 596 561 573 39,000
2007/11/12 604 609 586 586 15,000
2007/11/09 670 672 634 634 18,000
2007/11/08 679 687 650 660 25,000
2007/11/07 700 700 670 697 8,000
2007/11/06 727 735 700 708 52,000
2007/11/05 722 722 702 712 6,000
2007/11/02 719 725 719 722 5,000
2007/11/01 731 749 731 732 15,000
2007/10/31 730 730 711 711 12,000
2007/10/30 721 741 710 712 9,000
2007/10/29 745 745 719 719 10,000
2007/10/26 702 719 692 719 11,000
2007/10/25 729 729 715 715 5,000
2007/10/24 720 729 720 729 2,000
2007/10/23 717 747 710 720 14,000
2007/10/22 700 727 700 727 16,000
2007/10/19 781 781 750 750 16,000
2007/10/18 784 795 772 781 41,000
2007/10/17 810 814 780 785 41,000
2007/10/16 844 859 788 790 177,000
2007/10/15 765 765 760 764 11,000
2007/10/12 751 765 750 750 22,000
2007/10/11 762 766 756 756 11,000
2007/10/10 770 780 750 753 45,000
2007/10/09 788 800 759 768 31,000
2007/10/05 770 770 758 768 8,000
2007/10/04 763 770 763 770 3,000
2007/10/03 780 780 764 764 5,000
2007/10/02 780 788 780 780 6,000
2007/10/01 778 778 778 778 1,000
2007/09/28 809 809 773 785 9,000
2007/09/27 800 809 800 809 2,000
2007/09/26 750 778 750 778 6,000
2007/09/25 750 750 749 749 3,000
2007/09/21 740 750 740 750 2,000
2007/09/20 770 770 740 740 2,000
2007/09/19 766 766 766 766 6,000
2007/09/18 750 760 746 746 7,000
2007/09/14 750 750 750 750 1,000
2007/09/13 775 775 750 750 9,000
2007/09/11 758 775 758 775 3,000
2007/09/10 787 787 787 787 2,000
2007/09/06 799 800 786 786 10,000
2007/09/05 810 820 800 805 14,000
2007/09/04 795 820 795 811 26,000
2007/09/03 800 801 786 786 12,000
2007/08/31 800 808 795 800 30,000
2007/08/30 812 812 796 802 20,000
2007/08/29 786 786 730 782 29,000
2007/08/28 811 811 808 808 10,000
2007/08/27 786 826 786 810 18,000
2007/08/24 750 784 750 782 16,000
2007/08/23 668 760 668 725 12,000
2007/08/22 651 660 651 658 6,000
2007/08/21 650 700 649 670 27,000
2007/08/20 682 682 650 650 38,000
2007/08/17 705 705 650 652 15,000
2007/08/16 750 750 705 705 26,000
2007/08/15 770 770 751 751 16,000
2007/08/14 769 770 769 770 2,000
2007/08/13 778 780 740 759 28,000
2007/08/10 826 826 799 818 11,000
2007/08/09 820 825 820 825 4,000
2007/08/08 820 820 818 820 4,000
2007/08/07 835 835 825 825 8,000
2007/08/06 836 836 819 830 15,000
2007/08/03 843 850 836 836 10,000
2007/08/02 834 840 820 840 12,000
2007/08/01 852 854 838 854 8,000
2007/07/27 898 898 898 898 2,000
2007/07/26 900 928 900 905 22,000
2007/07/25 875 899 875 899 14,000
2007/07/24 878 885 878 885 7,000
2007/07/23 867 870 862 868 15,000
2007/07/20 850 870 850 870 13,000
2007/07/19 870 870 840 840 5,000
2007/07/18 831 860 810 860 10,000
2007/07/17 859 859 855 855 2,000
2007/07/13 852 860 852 860 5,000
2007/07/12 870 872 853 853 10,000
2007/07/11 874 874 870 870 7,000
2007/07/09 900 900 885 898 15,000
2007/07/06 896 896 884 894 4,000
2007/07/05 884 900 884 886 35,000
2007/07/04 875 879 857 870 14,000
2007/07/03 857 864 855 855 14,000
2007/07/02 841 847 838 847 8,000
2007/06/29 830 850 830 850 9,000
2007/06/28 810 829 808 829 5,000
2007/06/27 780 800 780 800 49,000
2007/06/26 842 842 771 771 21,000
2007/06/25 861 861 825 825 13,000
2007/06/22 879 879 850 851 22,000
2007/06/21 885 900 880 880 9,000
2007/06/20 910 940 905 905 39,000
2007/06/19 905 929 905 910 25,000
2007/06/18 858 907 858 875 23,000
2007/06/15 850 878 845 878 14,000
2007/06/14 866 906 866 890 12,000
2007/06/13 862 887 827 866 43,000
2007/06/12 935 935 902 902 18,000
2007/06/11 1,000 1,030 901 942 64,000
2007/06/08 990 1,019 982 998 66,000
2007/06/07 1,040 1,050 975 1,030 311,000
2007/06/06 950 950 949 950 43,000
2007/06/05 760 850 760 850 97,000
2007/06/04 741 750 741 750 22,000
2007/06/01 735 743 735 736 7,000
2007/05/31 732 732 732 732 2,000
2007/05/30 739 739 736 736 5,000
2007/05/29 750 750 749 749 9,000
2007/05/28 748 750 719 750 74,000
2007/05/25 749 749 740 741 12,000
2007/05/24 750 750 739 747 16,000
2007/05/23 741 749 740 743 9,000
2007/05/22 730 740 730 740 19,000
2007/05/21 735 735 726 726 8,000
2007/05/18 735 736 725 725 13,000
2007/05/17 727 736 727 731 19,000
2007/05/16 721 731 721 731 13,000
2007/05/15 720 732 701 721 37,000
2007/05/14 696 753 696 743 55,000
2007/05/11 695 700 692 695 15,000
2007/05/10 704 705 695 695 14,000
2007/05/09 685 705 684 705 35,000
2007/05/08 695 695 684 684 9,000
2007/05/07 696 696 688 695 9,000
2007/05/02 694 699 691 699 16,000
2007/05/01 690 695 681 694 23,000
2007/04/27 690 695 690 691 35,000
2007/04/26 680 690 680 690 11,000
2007/04/25 687 695 682 690 33,000
2007/04/24 679 689 672 688 77,000
2007/04/23 678 685 675 684 14,000
2007/04/20 648 650 648 650 2,000
2007/04/19 659 669 648 648 27,000
2007/04/18 650 661 649 660 69,000
2007/04/17 645 648 640 648 13,000
2007/04/16 635 635 635 635 4,000
2007/04/13 650 650 630 639 80,000
2007/04/12 640 640 635 640 41,000
2007/04/11 620 640 616 640 32,000
2007/04/10 612 612 612 612 2,000
2007/04/09 605 619 605 612 4,000
2007/04/06 616 616 602 605 8,000
2007/04/05 615 618 614 615 15,000
2007/04/04 601 615 601 615 34,000
2007/04/03 570 583 570 573 7,000
2007/04/02 586 586 545 561 52,000
2007/03/30 593 609 580 582 65,000
2007/03/29 633 639 590 612 68,000
2007/03/28 634 643 623 643 8,000
2007/03/27 665 665 640 652 23,000
2007/03/26 669 669 651 661 10,000
2007/03/23 650 659 649 659 45,000
2007/03/22 651 656 636 650 59,000
2007/03/20 646 646 635 645 136,000
2007/03/19 619 645 611 645 21,000
2007/03/16 625 625 609 619 26,000
2007/03/15 622 627 620 627 7,000
2007/03/14 615 623 608 621 22,000
2007/03/13 644 644 627 634 9,000
2007/03/12 634 645 630 643 27,000
2007/03/09 635 635 624 629 27,000
2007/03/08 634 634 610 634 34,000
2007/03/07 630 632 618 629 95,000
2007/03/06 614 630 608 629 65,000
2007/03/05 611 618 600 615 50,000
2007/03/02 598 618 595 613 58,000
2007/03/01 605 624 605 610 110,000
2007/02/28 565 605 565 602 171,000
2007/02/27 591 613 573 610 153,000
2007/02/26 580 594 541 589 20,000
2007/02/23 585 595 560 570 18,000
2007/02/22 586 586 580 585 3,000
2007/02/21 585 594 585 588 12,000
2007/02/20 584 589 578 589 5,000
2007/02/19 580 582 579 582 71,000
2007/02/16 572 574 571 574 83,000
2007/02/15 581 581 572 574 23,000
2007/02/14 570 585 564 585 39,000
2007/02/13 544 572 544 565 31,000
2007/02/09 529 535 528 535 21,000
2007/02/08 508 514 506 510 30,000
2007/02/07 505 507 505 507 38,000
2007/02/06 505 508 505 505 29,000
2007/02/05 509 509 507 509 27,000
2007/02/02 499 505 499 505 26,000
2007/02/01 490 496 490 495 20,000
2007/01/31 486 491 486 490 18,000
2007/01/30 481 486 479 486 20,000
2007/01/29 480 481 480 480 6,000
2007/01/26 481 481 480 480 2,000
2007/01/25 485 486 479 479 10,000
2007/01/24 470 488 470 488 17,000
2007/01/23 466 466 463 466 21,000
2007/01/22 462 473 462 466 12,000
2007/01/19 455 470 455 470 11,000
2007/01/18 459 465 455 465 8,000
2007/01/17 426 445 426 445 6,000
2007/01/16 439 439 436 436 3,000
2007/01/15 440 440 440 440 1,000
2007/01/12 440 440 435 435 5,000
2007/01/10 440 440 440 440 2,000
2007/01/09 453 455 449 449 5,000
2007/01/05 458 458 445 450 5,000
2007/01/04 460 460 460 460 2,000

このページの先頭へ