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 |
---|---|---|---|---|---|
2012/12/28 | 155 | 158 | 153 | 158 | 99,000 |
2012/12/27 | 148 | 155 | 148 | 154 | 90,000 |
2012/12/26 | 142 | 150 | 141 | 146 | 63,000 |
2012/12/25 | 143 | 144 | 141 | 141 | 44,000 |
2012/12/21 | 142 | 144 | 140 | 142 | 47,000 |
2012/12/20 | 143 | 144 | 142 | 142 | 17,000 |
2012/12/19 | 144 | 144 | 143 | 143 | 26,000 |
2012/12/18 | 146 | 146 | 139 | 144 | 34,000 |
2012/12/17 | 147 | 147 | 141 | 146 | 34,000 |
2012/12/14 | 148 | 148 | 145 | 145 | 34,000 |
2012/12/13 | 151 | 151 | 146 | 148 | 41,000 |
2012/12/12 | 146 | 153 | 145 | 150 | 103,000 |
2012/12/11 | 141 | 146 | 136 | 146 | 61,000 |
2012/12/10 | 134 | 139 | 134 | 135 | 34,000 |
2012/12/07 | 135 | 135 | 131 | 131 | 15,000 |
2012/12/06 | 134 | 134 | 133 | 134 | 7,000 |
2012/12/05 | 134 | 134 | 134 | 134 | 12,000 |
2012/12/04 | 134 | 134 | 133 | 133 | 9,000 |
2012/12/03 | 133 | 134 | 133 | 134 | 9,000 |
2012/11/30 | 132 | 133 | 132 | 133 | 2,000 |
2012/11/29 | 135 | 135 | 132 | 132 | 8,000 |
2012/11/28 | 134 | 134 | 132 | 132 | 10,000 |
2012/11/27 | 133 | 134 | 133 | 134 | 4,000 |
2012/11/26 | 135 | 137 | 133 | 133 | 16,000 |
2012/11/22 | 135 | 135 | 132 | 132 | 17,000 |
2012/11/21 | 132 | 133 | 130 | 133 | 10,000 |
2012/11/20 | 133 | 135 | 132 | 132 | 18,000 |
2012/11/19 | 129 | 132 | 129 | 132 | 17,000 |
2012/11/16 | 125 | 126 | 125 | 126 | 11,000 |
2012/11/15 | 122 | 123 | 122 | 122 | 7,000 |
2012/11/14 | 122 | 122 | 122 | 122 | 1,000 |
2012/11/13 | 122 | 124 | 121 | 123 | 8,000 |
2012/11/12 | 121 | 122 | 121 | 122 | 2,000 |
2012/11/09 | 120 | 122 | 120 | 122 | 5,000 |
2012/11/08 | 123 | 123 | 122 | 122 | 10,000 |
2012/11/07 | 123 | 125 | 123 | 125 | 9,000 |
2012/11/06 | 123 | 123 | 123 | 123 | 4,000 |
2012/11/05 | 125 | 125 | 123 | 123 | 6,000 |
2012/11/02 | 127 | 127 | 125 | 125 | 15,000 |
2012/11/01 | 125 | 132 | 122 | 122 | 43,000 |
2012/10/31 | 122 | 122 | 122 | 122 | 1,000 |
2012/10/30 | 123 | 123 | 123 | 123 | 10,000 |
2012/10/29 | 125 | 125 | 124 | 124 | 2,000 |
2012/10/26 | 128 | 128 | 126 | 126 | 4,000 |
2012/10/25 | 125 | 126 | 125 | 126 | 4,000 |
2012/10/24 | 125 | 125 | 125 | 125 | 2,000 |
2012/10/23 | 128 | 128 | 125 | 125 | 9,000 |
2012/10/22 | 126 | 126 | 126 | 126 | 7,000 |
2012/10/19 | 125 | 126 | 124 | 124 | 5,000 |
2012/10/18 | 124 | 125 | 123 | 124 | 11,000 |
2012/10/17 | 123 | 123 | 121 | 121 | 6,000 |
2012/10/16 | 119 | 123 | 119 | 122 | 9,000 |
2012/10/15 | 118 | 118 | 118 | 118 | 3,000 |
2012/10/12 | 120 | 122 | 118 | 118 | 12,000 |
2012/10/11 | 119 | 120 | 119 | 119 | 29,000 |
2012/10/10 | 119 | 124 | 118 | 122 | 23,000 |
2012/10/09 | 124 | 124 | 121 | 121 | 14,000 |
2012/10/05 | 124 | 125 | 124 | 125 | 12,000 |
2012/10/04 | 123 | 127 | 123 | 124 | 16,000 |
2012/10/03 | 124 | 125 | 123 | 123 | 7,000 |
2012/10/02 | 126 | 128 | 125 | 125 | 18,000 |
2012/10/01 | 128 | 128 | 128 | 128 | 3,000 |
2012/09/28 | 128 | 129 | 127 | 127 | 3,000 |
2012/09/27 | 124 | 132 | 124 | 128 | 11,000 |
2012/09/26 | 128 | 128 | 127 | 128 | 3,000 |
2012/09/25 | 128 | 132 | 128 | 129 | 8,000 |
2012/09/24 | 130 | 130 | 129 | 129 | 12,000 |
2012/09/21 | 128 | 130 | 128 | 130 | 15,000 |
2012/09/20 | 130 | 133 | 129 | 130 | 7,000 |
2012/09/19 | 135 | 135 | 133 | 133 | 8,000 |
2012/09/18 | 135 | 136 | 135 | 135 | 6,000 |
2012/09/14 | 135 | 137 | 134 | 136 | 13,000 |
2012/09/13 | 135 | 135 | 135 | 135 | 7,000 |
2012/09/12 | 134 | 135 | 134 | 135 | 2,000 |
2012/09/11 | 135 | 135 | 133 | 134 | 10,000 |
2012/09/10 | 133 | 143 | 133 | 136 | 30,000 |
2012/09/07 | 131 | 131 | 131 | 131 | 5,000 |
2012/09/06 | 125 | 129 | 125 | 126 | 24,000 |
2012/09/05 | 133 | 133 | 129 | 129 | 15,000 |
2012/09/04 | 133 | 135 | 133 | 135 | 7,000 |
2012/09/03 | 137 | 137 | 133 | 135 | 14,000 |
2012/08/31 | 138 | 138 | 134 | 135 | 9,000 |
2012/08/30 | 137 | 138 | 136 | 136 | 19,000 |
2012/08/29 | 137 | 137 | 136 | 137 | 16,000 |
2012/08/28 | 139 | 139 | 137 | 137 | 12,000 |
2012/08/27 | 144 | 147 | 139 | 139 | 28,000 |
2012/08/24 | 144 | 150 | 143 | 144 | 21,000 |
2012/08/23 | 148 | 148 | 144 | 147 | 30,000 |
2012/08/22 | 148 | 155 | 146 | 151 | 67,000 |
2012/08/21 | 145 | 150 | 145 | 148 | 29,000 |
2012/08/20 | 141 | 150 | 141 | 148 | 82,000 |
2012/08/17 | 128 | 138 | 128 | 137 | 57,000 |
2012/08/16 | 126 | 128 | 126 | 128 | 16,000 |
2012/08/15 | 127 | 127 | 126 | 126 | 2,000 |
2012/08/14 | 128 | 128 | 128 | 128 | 2,000 |
2012/08/13 | 128 | 129 | 128 | 129 | 14,000 |
2012/08/10 | 125 | 130 | 125 | 130 | 10,000 |
2012/08/09 | 126 | 127 | 126 | 127 | 2,000 |
2012/08/08 | 125 | 126 | 125 | 126 | 2,000 |
2012/08/07 | 125 | 127 | 124 | 124 | 9,000 |
2012/08/06 | 131 | 131 | 127 | 127 | 27,000 |
2012/08/03 | 124 | 131 | 124 | 131 | 24,000 |
2012/08/02 | 127 | 127 | 123 | 127 | 21,000 |
2012/08/01 | 129 | 129 | 125 | 128 | 3,000 |
2012/07/31 | 122 | 130 | 121 | 130 | 83,000 |
2012/07/30 | 121 | 122 | 120 | 121 | 19,000 |
2012/07/27 | 122 | 122 | 119 | 120 | 11,000 |
2012/07/26 | 116 | 120 | 113 | 120 | 48,000 |
2012/07/25 | 117 | 120 | 115 | 115 | 26,000 |
2012/07/24 | 121 | 121 | 118 | 118 | 27,000 |
2012/07/23 | 126 | 126 | 121 | 121 | 45,000 |
2012/07/20 | 133 | 133 | 127 | 127 | 28,000 |
2012/07/19 | 128 | 133 | 128 | 133 | 49,000 |
2012/07/18 | 136 | 137 | 127 | 128 | 159,000 |
2012/07/17 | 143 | 143 | 140 | 141 | 67,000 |
2012/07/13 | 146 | 147 | 145 | 147 | 34,000 |
2012/07/12 | 149 | 150 | 148 | 148 | 44,000 |
2012/07/11 | 150 | 150 | 146 | 148 | 41,000 |
2012/07/10 | 152 | 152 | 149 | 149 | 34,000 |
2012/07/09 | 150 | 154 | 150 | 151 | 64,000 |
2012/07/06 | 152 | 153 | 151 | 152 | 19,000 |
2012/07/05 | 153 | 153 | 151 | 151 | 33,000 |
2012/07/04 | 149 | 155 | 148 | 153 | 138,000 |
2012/07/03 | 149 | 150 | 149 | 150 | 27,000 |
2012/07/02 | 155 | 155 | 148 | 149 | 66,000 |
2012/06/29 | 146 | 151 | 144 | 151 | 164,000 |
2012/06/28 | 154 | 156 | 147 | 150 | 189,000 |
2012/06/27 | 157 | 157 | 153 | 155 | 43,000 |
2012/06/26 | 161 | 161 | 158 | 158 | 15,000 |
2012/06/25 | 165 | 165 | 162 | 162 | 37,000 |
2012/06/22 | 164 | 170 | 163 | 168 | 64,000 |
2012/06/21 | 161 | 165 | 161 | 164 | 50,000 |
2012/06/20 | 161 | 162 | 160 | 161 | 24,000 |
2012/06/19 | 156 | 160 | 156 | 158 | 48,000 |
2012/06/18 | 163 | 164 | 152 | 160 | 262,000 |
2012/06/15 | 173 | 173 | 162 | 163 | 143,000 |
2012/06/14 | 173 | 176 | 172 | 175 | 24,000 |
2012/06/13 | 172 | 174 | 172 | 173 | 16,000 |
2012/06/12 | 172 | 174 | 172 | 174 | 12,000 |
2012/06/11 | 175 | 179 | 175 | 177 | 8,000 |
2012/06/08 | 175 | 175 | 170 | 172 | 24,000 |
2012/06/07 | 177 | 177 | 171 | 175 | 38,000 |
2012/06/06 | 168 | 171 | 168 | 168 | 27,000 |
2012/06/05 | 168 | 170 | 164 | 166 | 64,000 |
2012/06/04 | 181 | 182 | 167 | 173 | 81,000 |
2012/06/01 | 190 | 191 | 185 | 188 | 35,000 |
2012/05/31 | 195 | 195 | 190 | 192 | 25,000 |
2012/05/30 | 196 | 197 | 195 | 195 | 8,000 |
2012/05/29 | 198 | 198 | 197 | 197 | 27,000 |
2012/05/28 | 197 | 199 | 197 | 198 | 28,000 |
2012/05/25 | 197 | 197 | 193 | 197 | 13,000 |
2012/05/24 | 192 | 198 | 190 | 198 | 14,000 |
2012/05/23 | 195 | 195 | 192 | 192 | 9,000 |
2012/05/22 | 195 | 195 | 195 | 195 | 4,000 |
2012/05/21 | 191 | 195 | 188 | 195 | 30,000 |
2012/05/18 | 194 | 194 | 189 | 189 | 26,000 |
2012/05/17 | 187 | 197 | 187 | 194 | 33,000 |
2012/05/16 | 196 | 196 | 187 | 187 | 69,000 |
2012/05/15 | 202 | 202 | 186 | 186 | 122,000 |
2012/05/14 | 208 | 208 | 198 | 199 | 149,000 |
2012/05/11 | 204 | 212 | 198 | 200 | 445,000 |
2012/05/10 | 257 | 270 | 242 | 242 | 187,000 |
2012/05/09 | 271 | 272 | 266 | 268 | 45,000 |
2012/05/08 | 276 | 276 | 272 | 274 | 25,000 |
2012/05/07 | 283 | 283 | 275 | 275 | 42,000 |
2012/05/02 | 285 | 286 | 283 | 284 | 17,000 |
2012/05/01 | 287 | 290 | 284 | 285 | 21,000 |
2012/04/27 | 286 | 292 | 286 | 287 | 11,000 |
2012/04/26 | 289 | 289 | 287 | 287 | 4,000 |
2012/04/25 | 288 | 289 | 288 | 288 | 8,000 |
2012/04/24 | 293 | 293 | 285 | 287 | 18,000 |
2012/04/23 | 290 | 293 | 288 | 293 | 15,000 |
2012/04/20 | 291 | 294 | 290 | 294 | 8,000 |
2012/04/19 | 295 | 296 | 292 | 292 | 18,000 |
2012/04/18 | 294 | 299 | 293 | 296 | 27,000 |
2012/04/17 | 285 | 300 | 284 | 300 | 61,000 |
2012/04/16 | 300 | 300 | 282 | 283 | 183,000 |
2012/04/13 | 301 | 303 | 299 | 300 | 16,000 |
2012/04/12 | 299 | 300 | 297 | 300 | 24,000 |
2012/04/11 | 304 | 304 | 297 | 299 | 81,000 |
2012/04/10 | 307 | 307 | 305 | 306 | 25,000 |
2012/04/09 | 308 | 309 | 306 | 306 | 36,000 |
2012/04/06 | 309 | 309 | 308 | 308 | 27,000 |
2012/04/05 | 311 | 313 | 307 | 309 | 63,000 |
2012/04/04 | 315 | 318 | 311 | 313 | 43,000 |
2012/04/03 | 314 | 318 | 314 | 316 | 68,000 |
2012/04/02 | 322 | 325 | 311 | 320 | 219,000 |
2012/03/30 | 348 | 348 | 342 | 346 | 26,000 |
2012/03/29 | 348 | 350 | 345 | 346 | 37,000 |
2012/03/28 | 356 | 362 | 348 | 353 | 118,000 |
2012/03/27 | 371 | 374 | 370 | 373 | 81,000 |
2012/03/26 | 370 | 373 | 370 | 371 | 65,000 |
2012/03/23 | 370 | 372 | 368 | 370 | 60,000 |
2012/03/22 | 372 | 372 | 370 | 370 | 15,000 |
2012/03/21 | 371 | 372 | 370 | 372 | 28,000 |
2012/03/19 | 370 | 373 | 370 | 372 | 37,000 |
2012/03/16 | 368 | 369 | 366 | 369 | 26,000 |
2012/03/15 | 371 | 371 | 367 | 368 | 32,000 |
2012/03/14 | 372 | 374 | 371 | 371 | 42,000 |
2012/03/13 | 368 | 371 | 366 | 369 | 53,000 |
2012/03/12 | 368 | 372 | 367 | 370 | 60,000 |
2012/03/09 | 374 | 380 | 369 | 376 | 72,000 |
2012/03/08 | 369 | 373 | 369 | 373 | 41,000 |
2012/03/07 | 366 | 369 | 365 | 368 | 31,000 |
2012/03/06 | 369 | 374 | 369 | 371 | 50,000 |
2012/03/05 | 364 | 371 | 363 | 368 | 65,000 |
2012/03/02 | 364 | 365 | 362 | 365 | 23,000 |
2012/03/01 | 369 | 369 | 362 | 364 | 33,000 |
2012/02/29 | 370 | 371 | 367 | 368 | 27,000 |
2012/02/28 | 368 | 373 | 363 | 369 | 47,000 |
2012/02/27 | 375 | 380 | 372 | 373 | 94,000 |
2012/02/24 | 368 | 373 | 368 | 373 | 34,000 |
2012/02/23 | 365 | 368 | 365 | 367 | 36,000 |
2012/02/22 | 360 | 366 | 359 | 364 | 35,000 |
2012/02/21 | 360 | 361 | 358 | 359 | 29,000 |
2012/02/20 | 362 | 367 | 362 | 362 | 41,000 |
2012/02/17 | 360 | 366 | 360 | 363 | 56,000 |
2012/02/16 | 357 | 359 | 355 | 357 | 27,000 |
2012/02/15 | 352 | 356 | 351 | 354 | 68,000 |
2012/02/14 | 353 | 353 | 348 | 350 | 31,000 |
2012/02/13 | 354 | 355 | 349 | 351 | 33,000 |
2012/02/10 | 349 | 349 | 348 | 349 | 8,000 |
2012/02/09 | 349 | 349 | 347 | 347 | 20,000 |
2012/02/08 | 345 | 349 | 345 | 349 | 24,000 |
2012/02/07 | 343 | 346 | 343 | 343 | 29,000 |
2012/02/06 | 346 | 348 | 342 | 343 | 78,000 |
2012/02/03 | 353 | 357 | 343 | 351 | 98,000 |
2012/02/02 | 348 | 352 | 347 | 351 | 35,000 |
2012/02/01 | 346 | 349 | 345 | 349 | 14,000 |
2012/01/31 | 343 | 347 | 343 | 345 | 20,000 |
2012/01/30 | 347 | 347 | 343 | 343 | 12,000 |
2012/01/27 | 348 | 350 | 341 | 344 | 51,000 |
2012/01/26 | 358 | 358 | 346 | 351 | 69,000 |
2012/01/25 | 344 | 356 | 344 | 355 | 147,000 |
2012/01/24 | 342 | 343 | 340 | 342 | 18,000 |
2012/01/23 | 342 | 343 | 340 | 341 | 15,000 |
2012/01/20 | 339 | 340 | 339 | 340 | 13,000 |
2012/01/19 | 337 | 342 | 337 | 338 | 31,000 |
2012/01/18 | 334 | 336 | 334 | 335 | 18,000 |
2012/01/17 | 333 | 334 | 332 | 334 | 31,000 |
2012/01/16 | 334 | 335 | 332 | 333 | 25,000 |
2012/01/13 | 330 | 334 | 330 | 333 | 24,000 |
2012/01/12 | 331 | 331 | 330 | 330 | 12,000 |
2012/01/11 | 329 | 331 | 329 | 330 | 16,000 |
2012/01/10 | 325 | 329 | 325 | 329 | 17,000 |
2012/01/06 | 328 | 333 | 325 | 327 | 65,000 |
2012/01/05 | 332 | 332 | 329 | 329 | 8,000 |
2012/01/04 | 327 | 334 | 327 | 333 | 43,000 |