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 |
---|---|---|---|---|---|
2011/12/30 | 323 | 329 | 323 | 329 | 46,000 |
2011/12/29 | 321 | 323 | 321 | 323 | 23,000 |
2011/12/28 | 321 | 322 | 321 | 321 | 12,000 |
2011/12/27 | 320 | 321 | 320 | 320 | 15,000 |
2011/12/26 | 324 | 324 | 319 | 322 | 36,000 |
2011/12/22 | 321 | 327 | 321 | 324 | 10,000 |
2011/12/21 | 330 | 330 | 318 | 324 | 42,000 |
2011/12/20 | 327 | 328 | 325 | 326 | 20,000 |
2011/12/19 | 333 | 335 | 328 | 328 | 28,000 |
2011/12/16 | 340 | 340 | 338 | 339 | 6,000 |
2011/12/15 | 340 | 342 | 340 | 340 | 16,000 |
2011/12/14 | 345 | 345 | 341 | 341 | 32,000 |
2011/12/13 | 337 | 347 | 337 | 345 | 50,000 |
2011/12/12 | 336 | 337 | 335 | 337 | 23,000 |
2011/12/09 | 332 | 333 | 330 | 332 | 17,000 |
2011/12/08 | 335 | 335 | 334 | 335 | 6,000 |
2011/12/07 | 334 | 338 | 332 | 337 | 39,000 |
2011/12/06 | 326 | 336 | 326 | 332 | 56,000 |
2011/12/05 | 325 | 327 | 325 | 325 | 27,000 |
2011/12/02 | 327 | 327 | 325 | 325 | 14,000 |
2011/12/01 | 328 | 329 | 325 | 325 | 22,000 |
2011/11/30 | 321 | 329 | 321 | 325 | 41,000 |
2011/11/29 | 314 | 322 | 313 | 321 | 28,000 |
2011/11/28 | 314 | 317 | 313 | 314 | 11,000 |
2011/11/25 | 312 | 318 | 312 | 318 | 11,000 |
2011/11/24 | 314 | 316 | 310 | 311 | 39,000 |
2011/11/22 | 313 | 315 | 313 | 314 | 6,000 |
2011/11/21 | 313 | 315 | 313 | 313 | 5,000 |
2011/11/18 | 313 | 315 | 313 | 315 | 7,000 |
2011/11/17 | 312 | 313 | 311 | 313 | 6,000 |
2011/11/16 | 318 | 318 | 312 | 313 | 25,000 |
2011/11/15 | 323 | 324 | 319 | 320 | 17,000 |
2011/11/14 | 318 | 326 | 318 | 324 | 48,000 |
2011/11/11 | 309 | 313 | 309 | 312 | 25,000 |
2011/11/10 | 313 | 314 | 309 | 309 | 41,000 |
2011/11/09 | 321 | 322 | 320 | 320 | 24,000 |
2011/11/08 | 320 | 322 | 318 | 320 | 20,000 |
2011/11/07 | 316 | 320 | 316 | 318 | 19,000 |
2011/11/04 | 312 | 314 | 312 | 313 | 12,000 |
2011/11/02 | 312 | 314 | 308 | 312 | 21,000 |
2011/11/01 | 312 | 318 | 310 | 316 | 31,000 |
2011/10/31 | 312 | 316 | 310 | 316 | 22,000 |
2011/10/28 | 313 | 313 | 312 | 312 | 2,000 |
2011/10/27 | 310 | 311 | 308 | 311 | 13,000 |
2011/10/26 | 310 | 310 | 309 | 310 | 5,000 |
2011/10/25 | 310 | 310 | 310 | 310 | 1,000 |
2011/10/24 | 308 | 312 | 308 | 308 | 14,000 |
2011/10/21 | 312 | 312 | 308 | 308 | 11,000 |
2011/10/20 | 315 | 315 | 313 | 313 | 9,000 |
2011/10/19 | 318 | 318 | 317 | 317 | 7,000 |
2011/10/18 | 319 | 322 | 316 | 320 | 16,000 |
2011/10/17 | 317 | 320 | 317 | 320 | 6,000 |
2011/10/14 | 319 | 319 | 317 | 317 | 3,000 |
2011/10/13 | 320 | 320 | 319 | 319 | 6,000 |
2011/10/12 | 315 | 319 | 315 | 319 | 13,000 |
2011/10/11 | 314 | 316 | 314 | 314 | 23,000 |
2011/10/07 | 313 | 314 | 311 | 314 | 7,000 |
2011/10/06 | 310 | 310 | 310 | 310 | 11,000 |
2011/10/05 | 312 | 314 | 310 | 310 | 15,000 |
2011/10/04 | 316 | 317 | 312 | 312 | 7,000 |
2011/10/03 | 318 | 319 | 316 | 319 | 15,000 |
2011/09/30 | 320 | 321 | 315 | 321 | 12,000 |
2011/09/29 | 316 | 320 | 316 | 320 | 10,000 |
2011/09/28 | 317 | 320 | 312 | 320 | 12,000 |
2011/09/27 | 310 | 316 | 310 | 316 | 7,000 |
2011/09/26 | 311 | 315 | 307 | 309 | 18,000 |
2011/09/22 | 321 | 323 | 310 | 319 | 18,000 |
2011/09/21 | 323 | 326 | 322 | 326 | 6,000 |
2011/09/20 | 329 | 329 | 326 | 329 | 6,000 |
2011/09/16 | 326 | 330 | 323 | 330 | 5,000 |
2011/09/15 | 322 | 323 | 322 | 322 | 9,000 |
2011/09/14 | 324 | 328 | 324 | 325 | 17,000 |
2011/09/13 | 323 | 326 | 321 | 326 | 6,000 |
2011/09/12 | 321 | 321 | 319 | 321 | 16,000 |
2011/09/09 | 322 | 325 | 320 | 321 | 20,000 |
2011/09/08 | 325 | 325 | 320 | 320 | 7,000 |
2011/09/07 | 314 | 319 | 312 | 319 | 12,000 |
2011/09/06 | 317 | 319 | 317 | 317 | 12,000 |
2011/09/05 | 327 | 327 | 323 | 323 | 4,000 |
2011/09/02 | 327 | 327 | 326 | 327 | 3,000 |
2011/09/01 | 326 | 327 | 326 | 327 | 4,000 |
2011/08/31 | 326 | 327 | 325 | 325 | 6,000 |
2011/08/30 | 325 | 328 | 324 | 326 | 14,000 |
2011/08/29 | 326 | 326 | 321 | 324 | 11,000 |
2011/08/26 | 324 | 326 | 322 | 326 | 13,000 |
2011/08/25 | 310 | 324 | 310 | 324 | 17,000 |
2011/08/24 | 319 | 320 | 316 | 316 | 7,000 |
2011/08/23 | 315 | 315 | 314 | 315 | 6,000 |
2011/08/22 | 323 | 323 | 315 | 315 | 14,000 |
2011/08/19 | 331 | 331 | 328 | 328 | 20,000 |
2011/08/18 | 338 | 338 | 334 | 334 | 3,000 |
2011/08/17 | 334 | 337 | 333 | 335 | 9,000 |
2011/08/16 | 333 | 336 | 333 | 335 | 8,000 |
2011/08/15 | 335 | 335 | 332 | 333 | 11,000 |
2011/08/12 | 337 | 339 | 334 | 334 | 17,000 |
2011/08/11 | 335 | 335 | 331 | 334 | 16,000 |
2011/08/10 | 345 | 345 | 337 | 337 | 14,000 |
2011/08/09 | 333 | 336 | 324 | 336 | 48,000 |
2011/08/08 | 346 | 346 | 340 | 340 | 26,000 |
2011/08/05 | 333 | 339 | 333 | 338 | 40,000 |
2011/08/04 | 348 | 353 | 348 | 353 | 5,000 |
2011/08/03 | 349 | 349 | 335 | 344 | 26,000 |
2011/08/02 | 354 | 355 | 352 | 354 | 14,000 |
2011/08/01 | 349 | 363 | 349 | 360 | 18,000 |
2011/07/29 | 350 | 352 | 349 | 349 | 17,000 |
2011/07/28 | 351 | 356 | 351 | 352 | 14,000 |
2011/07/27 | 355 | 355 | 350 | 352 | 32,000 |
2011/07/26 | 361 | 361 | 356 | 359 | 8,000 |
2011/07/25 | 362 | 369 | 356 | 363 | 32,000 |
2011/07/22 | 359 | 368 | 359 | 368 | 23,000 |
2011/07/21 | 374 | 374 | 358 | 359 | 40,000 |
2011/07/20 | 388 | 388 | 365 | 374 | 76,000 |
2011/07/19 | 355 | 418 | 354 | 385 | 212,000 |
2011/07/15 | 349 | 351 | 348 | 350 | 16,000 |
2011/07/14 | 348 | 354 | 346 | 346 | 9,000 |
2011/07/13 | 351 | 353 | 347 | 348 | 13,000 |
2011/07/12 | 358 | 358 | 352 | 353 | 10,000 |
2011/07/11 | 361 | 361 | 359 | 359 | 10,000 |
2011/07/08 | 364 | 364 | 363 | 363 | 11,000 |
2011/07/07 | 360 | 364 | 360 | 364 | 12,000 |
2011/07/06 | 367 | 367 | 363 | 366 | 19,000 |
2011/07/05 | 356 | 362 | 354 | 362 | 24,000 |
2011/07/04 | 353 | 361 | 353 | 356 | 20,000 |
2011/07/01 | 350 | 351 | 350 | 351 | 8,000 |
2011/06/30 | 349 | 349 | 346 | 349 | 13,000 |
2011/06/29 | 345 | 348 | 345 | 348 | 16,000 |
2011/06/28 | 343 | 344 | 343 | 343 | 6,000 |
2011/06/27 | 345 | 345 | 340 | 342 | 16,000 |
2011/06/24 | 338 | 342 | 337 | 341 | 12,000 |
2011/06/23 | 334 | 339 | 334 | 338 | 9,000 |
2011/06/22 | 338 | 338 | 336 | 338 | 12,000 |
2011/06/21 | 335 | 335 | 335 | 335 | 2,000 |
2011/06/20 | 333 | 336 | 333 | 335 | 4,000 |
2011/06/17 | 337 | 337 | 333 | 333 | 11,000 |
2011/06/16 | 337 | 338 | 335 | 335 | 13,000 |
2011/06/15 | 334 | 337 | 334 | 337 | 10,000 |
2011/06/14 | 329 | 334 | 329 | 334 | 12,000 |
2011/06/13 | 325 | 329 | 325 | 329 | 13,000 |
2011/06/10 | 330 | 334 | 328 | 328 | 12,000 |
2011/06/09 | 330 | 330 | 330 | 330 | 7,000 |
2011/06/08 | 333 | 333 | 330 | 332 | 24,000 |
2011/06/07 | 332 | 334 | 332 | 333 | 23,000 |
2011/06/06 | 335 | 336 | 334 | 335 | 21,000 |
2011/06/03 | 346 | 346 | 343 | 343 | 4,000 |
2011/06/02 | 347 | 347 | 342 | 345 | 6,000 |
2011/06/01 | 350 | 350 | 346 | 348 | 11,000 |
2011/05/31 | 348 | 349 | 345 | 349 | 7,000 |
2011/05/30 | 346 | 346 | 344 | 345 | 7,000 |
2011/05/27 | 347 | 347 | 345 | 345 | 3,000 |
2011/05/26 | 343 | 345 | 342 | 344 | 8,000 |
2011/05/25 | 349 | 349 | 345 | 347 | 14,000 |
2011/05/24 | 346 | 348 | 342 | 348 | 15,000 |
2011/05/23 | 351 | 351 | 346 | 346 | 13,000 |
2011/05/20 | 355 | 357 | 355 | 355 | 7,000 |
2011/05/19 | 359 | 362 | 358 | 359 | 18,000 |
2011/05/18 | 354 | 354 | 351 | 351 | 6,000 |
2011/05/17 | 351 | 356 | 348 | 351 | 13,000 |
2011/05/16 | 360 | 360 | 352 | 352 | 15,000 |
2011/05/13 | 376 | 377 | 363 | 368 | 41,000 |
2011/05/12 | 377 | 381 | 375 | 375 | 24,000 |
2011/05/11 | 369 | 385 | 369 | 385 | 48,000 |
2011/05/10 | 365 | 367 | 365 | 367 | 13,000 |
2011/05/09 | 364 | 366 | 363 | 366 | 7,000 |
2011/05/06 | 365 | 366 | 362 | 362 | 14,000 |
2011/05/02 | 368 | 368 | 367 | 368 | 12,000 |
2011/04/28 | 361 | 366 | 359 | 366 | 31,000 |
2011/04/27 | 359 | 362 | 359 | 362 | 9,000 |
2011/04/26 | 360 | 365 | 360 | 362 | 14,000 |
2011/04/25 | 358 | 361 | 352 | 357 | 25,000 |
2011/04/22 | 357 | 359 | 357 | 358 | 13,000 |
2011/04/21 | 356 | 358 | 356 | 358 | 8,000 |
2011/04/20 | 353 | 357 | 353 | 355 | 5,000 |
2011/04/19 | 354 | 354 | 352 | 352 | 9,000 |
2011/04/18 | 361 | 361 | 354 | 354 | 9,000 |
2011/04/15 | 360 | 363 | 360 | 361 | 4,000 |
2011/04/14 | 352 | 360 | 351 | 359 | 21,000 |
2011/04/13 | 355 | 358 | 354 | 358 | 9,000 |
2011/04/12 | 365 | 365 | 351 | 355 | 40,000 |
2011/04/11 | 360 | 360 | 355 | 359 | 15,000 |
2011/04/08 | 350 | 355 | 350 | 355 | 13,000 |
2011/04/07 | 358 | 358 | 351 | 355 | 22,000 |
2011/04/06 | 370 | 370 | 356 | 358 | 49,000 |
2011/04/05 | 378 | 378 | 360 | 364 | 38,000 |
2011/04/04 | 383 | 385 | 376 | 378 | 19,000 |
2011/04/01 | 385 | 388 | 381 | 381 | 37,000 |
2011/03/31 | 378 | 388 | 375 | 380 | 43,000 |
2011/03/30 | 372 | 373 | 360 | 369 | 62,000 |
2011/03/29 | 369 | 369 | 353 | 369 | 39,000 |
2011/03/28 | 386 | 387 | 381 | 384 | 47,000 |
2011/03/25 | 395 | 397 | 383 | 383 | 60,000 |
2011/03/24 | 393 | 395 | 382 | 390 | 33,000 |
2011/03/23 | 407 | 407 | 394 | 394 | 56,000 |
2011/03/22 | 404 | 409 | 393 | 409 | 43,000 |
2011/03/18 | 360 | 380 | 360 | 380 | 43,000 |
2011/03/17 | 345 | 352 | 330 | 346 | 74,000 |
2011/03/16 | 313 | 358 | 313 | 337 | 84,000 |
2011/03/15 | 315 | 321 | 291 | 315 | 146,000 |
2011/03/14 | 335 | 394 | 335 | 371 | 127,000 |
2011/03/11 | 418 | 420 | 415 | 415 | 21,000 |
2011/03/10 | 435 | 435 | 421 | 424 | 42,000 |
2011/03/09 | 435 | 438 | 434 | 435 | 26,000 |
2011/03/08 | 435 | 439 | 434 | 434 | 22,000 |
2011/03/07 | 433 | 435 | 432 | 433 | 26,000 |
2011/03/04 | 437 | 439 | 432 | 433 | 33,000 |
2011/03/03 | 423 | 431 | 423 | 425 | 26,000 |
2011/03/02 | 430 | 430 | 420 | 420 | 56,000 |
2011/03/01 | 438 | 439 | 432 | 435 | 42,000 |
2011/02/28 | 426 | 433 | 425 | 430 | 58,000 |
2011/02/25 | 406 | 424 | 406 | 424 | 28,000 |
2011/02/24 | 421 | 421 | 405 | 412 | 94,000 |
2011/02/23 | 420 | 429 | 419 | 422 | 63,000 |
2011/02/22 | 443 | 443 | 432 | 435 | 38,000 |
2011/02/21 | 456 | 456 | 424 | 448 | 113,000 |
2011/02/18 | 454 | 458 | 452 | 455 | 25,000 |
2011/02/17 | 461 | 464 | 455 | 457 | 32,000 |
2011/02/16 | 460 | 465 | 453 | 460 | 73,000 |
2011/02/15 | 472 | 473 | 465 | 465 | 74,000 |
2011/02/14 | 449 | 472 | 449 | 472 | 158,000 |
2011/02/10 | 443 | 443 | 435 | 443 | 89,000 |
2011/02/09 | 442 | 448 | 438 | 443 | 93,000 |
2011/02/08 | 428 | 437 | 423 | 436 | 129,000 |
2011/02/07 | 410 | 421 | 409 | 421 | 52,000 |
2011/02/04 | 404 | 411 | 404 | 406 | 56,000 |
2011/02/03 | 402 | 403 | 401 | 403 | 12,000 |
2011/02/02 | 403 | 406 | 402 | 402 | 35,000 |
2011/02/01 | 402 | 404 | 400 | 402 | 26,000 |
2011/01/31 | 400 | 400 | 392 | 400 | 42,000 |
2011/01/28 | 408 | 408 | 399 | 408 | 26,000 |
2011/01/27 | 402 | 410 | 401 | 408 | 31,000 |
2011/01/26 | 407 | 407 | 400 | 403 | 55,000 |
2011/01/25 | 405 | 411 | 403 | 403 | 52,000 |
2011/01/24 | 400 | 403 | 398 | 400 | 38,000 |
2011/01/21 | 420 | 420 | 391 | 396 | 84,000 |
2011/01/20 | 422 | 422 | 413 | 420 | 58,000 |
2011/01/19 | 405 | 422 | 405 | 422 | 111,000 |
2011/01/18 | 397 | 403 | 397 | 403 | 46,000 |
2011/01/17 | 394 | 400 | 393 | 396 | 61,000 |
2011/01/14 | 391 | 392 | 389 | 389 | 34,000 |
2011/01/13 | 394 | 394 | 385 | 389 | 45,000 |
2011/01/12 | 391 | 395 | 389 | 390 | 48,000 |
2011/01/11 | 386 | 389 | 385 | 388 | 33,000 |
2011/01/07 | 385 | 386 | 384 | 385 | 31,000 |
2011/01/06 | 382 | 385 | 381 | 385 | 33,000 |
2011/01/05 | 384 | 385 | 380 | 380 | 48,000 |
2011/01/04 | 382 | 385 | 381 | 382 | 26,000 |