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 |
---|---|---|---|---|---|
2013/12/30 | 177 | 180 | 176 | 179 | 44,000 |
2013/12/27 | 172 | 173 | 170 | 172 | 32,000 |
2013/12/26 | 168 | 170 | 168 | 170 | 19,000 |
2013/12/25 | 170 | 170 | 164 | 164 | 74,000 |
2013/12/24 | 170 | 170 | 168 | 170 | 63,000 |
2013/12/20 | 170 | 170 | 167 | 167 | 23,000 |
2013/12/19 | 171 | 171 | 168 | 171 | 68,000 |
2013/12/18 | 171 | 171 | 167 | 169 | 14,000 |
2013/12/17 | 171 | 171 | 169 | 170 | 14,000 |
2013/12/16 | 174 | 174 | 171 | 171 | 22,000 |
2013/12/13 | 172 | 174 | 171 | 173 | 42,000 |
2013/12/12 | 170 | 173 | 170 | 172 | 5,000 |
2013/12/11 | 170 | 171 | 170 | 171 | 11,000 |
2013/12/10 | 173 | 173 | 170 | 173 | 12,000 |
2013/12/09 | 173 | 173 | 170 | 171 | 8,000 |
2013/12/06 | 170 | 170 | 167 | 167 | 11,000 |
2013/12/05 | 173 | 173 | 166 | 166 | 27,000 |
2013/12/04 | 173 | 175 | 171 | 172 | 31,000 |
2013/12/03 | 178 | 178 | 174 | 176 | 28,000 |
2013/12/02 | 178 | 181 | 174 | 181 | 57,000 |
2013/11/29 | 173 | 185 | 172 | 175 | 154,000 |
2013/11/28 | 167 | 175 | 167 | 168 | 122,000 |
2013/11/27 | 165 | 166 | 165 | 165 | 17,000 |
2013/11/26 | 165 | 165 | 163 | 163 | 7,000 |
2013/11/25 | 167 | 167 | 161 | 165 | 38,000 |
2013/11/22 | 167 | 167 | 164 | 164 | 4,000 |
2013/11/21 | 163 | 165 | 162 | 162 | 11,000 |
2013/11/20 | 163 | 165 | 163 | 165 | 3,000 |
2013/11/19 | 166 | 166 | 166 | 166 | 1,000 |
2013/11/18 | 164 | 170 | 162 | 162 | 29,000 |
2013/11/15 | 161 | 163 | 161 | 163 | 5,000 |
2013/11/14 | 160 | 162 | 158 | 161 | 12,000 |
2013/11/13 | 160 | 162 | 160 | 160 | 11,000 |
2013/11/12 | 163 | 163 | 161 | 161 | 19,000 |
2013/11/11 | 164 | 165 | 163 | 163 | 17,000 |
2013/11/08 | 163 | 166 | 163 | 166 | 4,000 |
2013/11/07 | 162 | 164 | 161 | 163 | 39,000 |
2013/11/06 | 165 | 167 | 158 | 164 | 41,000 |
2013/11/05 | 164 | 169 | 164 | 169 | 11,000 |
2013/11/01 | 172 | 172 | 162 | 164 | 53,000 |
2013/10/31 | 177 | 180 | 175 | 176 | 15,000 |
2013/10/30 | 179 | 179 | 178 | 178 | 2,000 |
2013/10/29 | 185 | 185 | 175 | 182 | 6,000 |
2013/10/28 | 183 | 185 | 182 | 185 | 16,000 |
2013/10/25 | 184 | 184 | 176 | 180 | 20,000 |
2013/10/24 | 180 | 184 | 176 | 184 | 53,000 |
2013/10/23 | 188 | 188 | 179 | 179 | 58,000 |
2013/10/22 | 173 | 190 | 172 | 189 | 114,000 |
2013/10/21 | 168 | 179 | 168 | 168 | 33,000 |
2013/10/18 | 165 | 167 | 165 | 167 | 11,000 |
2013/10/17 | 166 | 167 | 164 | 164 | 6,000 |
2013/10/16 | 168 | 168 | 166 | 166 | 2,000 |
2013/10/15 | 167 | 167 | 165 | 167 | 20,000 |
2013/10/11 | 161 | 161 | 161 | 161 | 7,000 |
2013/10/10 | 163 | 163 | 161 | 162 | 14,000 |
2013/10/09 | 160 | 160 | 160 | 160 | 3,000 |
2013/10/08 | 160 | 160 | 160 | 160 | 5,000 |
2013/10/07 | 164 | 164 | 160 | 160 | 7,000 |
2013/10/04 | 160 | 165 | 160 | 160 | 25,000 |
2013/10/03 | 162 | 163 | 160 | 163 | 27,000 |
2013/10/02 | 164 | 164 | 161 | 162 | 23,000 |
2013/10/01 | 163 | 164 | 161 | 162 | 22,000 |
2013/09/30 | 164 | 165 | 162 | 163 | 12,000 |
2013/09/27 | 166 | 169 | 166 | 167 | 12,000 |
2013/09/26 | 164 | 169 | 161 | 169 | 14,000 |
2013/09/25 | 165 | 165 | 162 | 162 | 8,000 |
2013/09/24 | 164 | 166 | 163 | 166 | 8,000 |
2013/09/20 | 165 | 165 | 163 | 163 | 17,000 |
2013/09/19 | 170 | 170 | 165 | 165 | 11,000 |
2013/09/18 | 165 | 169 | 164 | 168 | 35,000 |
2013/09/17 | 166 | 166 | 161 | 165 | 21,000 |
2013/09/13 | 171 | 171 | 165 | 166 | 24,000 |
2013/09/12 | 160 | 173 | 160 | 172 | 54,000 |
2013/09/11 | 159 | 163 | 158 | 158 | 35,000 |
2013/09/10 | 155 | 158 | 155 | 158 | 12,000 |
2013/09/09 | 155 | 156 | 154 | 154 | 11,000 |
2013/09/06 | 155 | 155 | 154 | 154 | 10,000 |
2013/09/05 | 155 | 157 | 155 | 155 | 10,000 |
2013/09/04 | 155 | 157 | 155 | 155 | 14,000 |
2013/09/03 | 154 | 155 | 154 | 155 | 12,000 |
2013/09/02 | 151 | 152 | 150 | 152 | 10,000 |
2013/08/30 | 154 | 154 | 151 | 151 | 5,000 |
2013/08/29 | 154 | 154 | 151 | 151 | 7,000 |
2013/08/28 | 153 | 154 | 152 | 154 | 15,000 |
2013/08/27 | 158 | 158 | 153 | 153 | 9,000 |
2013/08/26 | 157 | 158 | 154 | 158 | 12,000 |
2013/08/23 | 155 | 159 | 155 | 159 | 5,000 |
2013/08/22 | 155 | 155 | 153 | 153 | 6,000 |
2013/08/21 | 154 | 159 | 154 | 158 | 10,000 |
2013/08/20 | 155 | 155 | 155 | 155 | 5,000 |
2013/08/19 | 160 | 160 | 154 | 157 | 12,000 |
2013/08/16 | 157 | 159 | 154 | 159 | 5,000 |
2013/08/15 | 153 | 155 | 153 | 155 | 7,000 |
2013/08/14 | 151 | 153 | 151 | 152 | 5,000 |
2013/08/13 | 157 | 157 | 151 | 151 | 14,000 |
2013/08/12 | 158 | 158 | 158 | 158 | 1,000 |
2013/08/08 | 159 | 161 | 154 | 154 | 15,000 |
2013/08/07 | 160 | 160 | 157 | 157 | 19,000 |
2013/08/06 | 156 | 160 | 156 | 156 | 11,000 |
2013/08/05 | 155 | 156 | 152 | 153 | 23,000 |
2013/08/02 | 160 | 162 | 154 | 155 | 42,000 |
2013/08/01 | 160 | 160 | 156 | 156 | 3,000 |
2013/07/31 | 154 | 159 | 154 | 159 | 20,000 |
2013/07/30 | 152 | 156 | 152 | 154 | 8,000 |
2013/07/29 | 160 | 160 | 150 | 153 | 27,000 |
2013/07/26 | 164 | 164 | 161 | 161 | 18,000 |
2013/07/25 | 164 | 164 | 164 | 164 | 5,000 |
2013/07/24 | 162 | 163 | 162 | 163 | 4,000 |
2013/07/23 | 164 | 164 | 163 | 163 | 3,000 |
2013/07/22 | 168 | 168 | 165 | 165 | 12,000 |
2013/07/19 | 168 | 168 | 166 | 166 | 19,000 |
2013/07/18 | 165 | 167 | 165 | 166 | 10,000 |
2013/07/17 | 163 | 166 | 163 | 165 | 10,000 |
2013/07/16 | 169 | 169 | 163 | 166 | 26,000 |
2013/07/12 | 165 | 166 | 165 | 165 | 5,000 |
2013/07/11 | 167 | 167 | 165 | 165 | 4,000 |
2013/07/10 | 166 | 169 | 166 | 166 | 13,000 |
2013/07/09 | 168 | 168 | 166 | 166 | 11,000 |
2013/07/08 | 166 | 167 | 165 | 165 | 31,000 |
2013/07/05 | 163 | 164 | 160 | 164 | 34,000 |
2013/07/04 | 160 | 160 | 160 | 160 | 5,000 |
2013/07/03 | 162 | 162 | 159 | 160 | 18,000 |
2013/07/02 | 159 | 162 | 159 | 161 | 30,000 |
2013/07/01 | 153 | 157 | 152 | 157 | 24,000 |
2013/06/28 | 151 | 156 | 150 | 153 | 28,000 |
2013/06/27 | 153 | 153 | 150 | 153 | 42,000 |
2013/06/26 | 158 | 158 | 153 | 153 | 37,000 |
2013/06/25 | 162 | 162 | 158 | 158 | 17,000 |
2013/06/24 | 167 | 167 | 165 | 165 | 11,000 |
2013/06/21 | 165 | 169 | 163 | 169 | 16,000 |
2013/06/20 | 169 | 169 | 167 | 167 | 5,000 |
2013/06/19 | 171 | 171 | 167 | 167 | 10,000 |
2013/06/18 | 171 | 171 | 171 | 171 | 3,000 |
2013/06/17 | 166 | 169 | 164 | 169 | 8,000 |
2013/06/14 | 172 | 172 | 166 | 166 | 7,000 |
2013/06/13 | 175 | 175 | 171 | 171 | 3,000 |
2013/06/12 | 175 | 175 | 175 | 175 | 2,000 |
2013/06/11 | 172 | 175 | 172 | 175 | 16,000 |
2013/06/10 | 167 | 174 | 167 | 171 | 26,000 |
2013/06/07 | 169 | 169 | 163 | 166 | 61,000 |
2013/06/06 | 175 | 177 | 170 | 171 | 34,000 |
2013/06/05 | 178 | 179 | 176 | 176 | 15,000 |
2013/06/04 | 176 | 176 | 175 | 175 | 10,000 |
2013/06/03 | 188 | 188 | 177 | 178 | 38,000 |
2013/05/31 | 192 | 193 | 190 | 190 | 29,000 |
2013/05/30 | 192 | 197 | 192 | 193 | 98,000 |
2013/05/29 | 195 | 196 | 192 | 192 | 22,000 |
2013/05/28 | 195 | 197 | 190 | 192 | 16,000 |
2013/05/27 | 198 | 203 | 195 | 196 | 38,000 |
2013/05/24 | 202 | 205 | 198 | 198 | 84,000 |
2013/05/23 | 209 | 210 | 195 | 205 | 70,000 |
2013/05/22 | 207 | 212 | 205 | 209 | 54,000 |
2013/05/21 | 199 | 206 | 199 | 205 | 53,000 |
2013/05/20 | 201 | 202 | 195 | 201 | 63,000 |
2013/05/17 | 189 | 209 | 189 | 201 | 78,000 |
2013/05/16 | 199 | 200 | 189 | 195 | 120,000 |
2013/05/15 | 205 | 209 | 199 | 199 | 126,000 |
2013/05/14 | 206 | 206 | 200 | 205 | 129,000 |
2013/05/13 | 218 | 218 | 211 | 211 | 88,000 |
2013/05/10 | 222 | 222 | 220 | 220 | 94,000 |
2013/05/09 | 225 | 227 | 220 | 224 | 120,000 |
2013/05/08 | 224 | 227 | 222 | 224 | 98,000 |
2013/05/07 | 225 | 227 | 223 | 224 | 48,000 |
2013/05/02 | 224 | 224 | 223 | 224 | 26,000 |
2013/05/01 | 227 | 227 | 224 | 224 | 21,000 |
2013/04/30 | 225 | 227 | 225 | 226 | 24,000 |
2013/04/26 | 225 | 232 | 225 | 226 | 52,000 |
2013/04/25 | 225 | 226 | 223 | 225 | 33,000 |
2013/04/24 | 226 | 226 | 224 | 224 | 67,000 |
2013/04/23 | 228 | 228 | 226 | 226 | 32,000 |
2013/04/22 | 222 | 230 | 222 | 225 | 148,000 |
2013/04/19 | 225 | 225 | 218 | 219 | 61,000 |
2013/04/18 | 241 | 241 | 222 | 225 | 168,000 |
2013/04/17 | 214 | 217 | 214 | 217 | 11,000 |
2013/04/16 | 215 | 215 | 213 | 213 | 26,000 |
2013/04/15 | 218 | 221 | 215 | 219 | 36,000 |
2013/04/12 | 220 | 222 | 218 | 220 | 41,000 |
2013/04/11 | 230 | 230 | 219 | 221 | 45,000 |
2013/04/10 | 227 | 228 | 225 | 228 | 27,000 |
2013/04/09 | 227 | 228 | 224 | 225 | 25,000 |
2013/04/08 | 221 | 224 | 221 | 222 | 38,000 |
2013/04/05 | 220 | 220 | 216 | 218 | 61,000 |
2013/04/04 | 214 | 215 | 210 | 215 | 71,000 |
2013/04/03 | 221 | 221 | 213 | 216 | 57,000 |
2013/04/02 | 222 | 227 | 214 | 222 | 58,000 |
2013/04/01 | 235 | 235 | 221 | 221 | 46,000 |
2013/03/29 | 247 | 247 | 233 | 237 | 69,000 |
2013/03/28 | 255 | 255 | 243 | 247 | 114,000 |
2013/03/27 | 235 | 255 | 220 | 255 | 183,000 |
2013/03/26 | 239 | 250 | 235 | 244 | 275,000 |
2013/03/25 | 230 | 238 | 228 | 235 | 157,000 |
2013/03/22 | 225 | 228 | 225 | 228 | 60,000 |
2013/03/21 | 225 | 228 | 223 | 225 | 76,000 |
2013/03/19 | 225 | 225 | 222 | 223 | 73,000 |
2013/03/18 | 225 | 225 | 215 | 222 | 114,000 |
2013/03/15 | 227 | 233 | 223 | 227 | 178,000 |
2013/03/14 | 223 | 225 | 221 | 222 | 33,000 |
2013/03/13 | 224 | 224 | 221 | 222 | 36,000 |
2013/03/12 | 223 | 227 | 223 | 224 | 64,000 |
2013/03/11 | 220 | 222 | 217 | 222 | 67,000 |
2013/03/08 | 215 | 218 | 215 | 216 | 57,000 |
2013/03/07 | 217 | 217 | 214 | 214 | 58,000 |
2013/03/06 | 217 | 217 | 212 | 214 | 97,000 |
2013/03/05 | 221 | 222 | 216 | 216 | 81,000 |
2013/03/04 | 218 | 223 | 218 | 221 | 105,000 |
2013/03/01 | 220 | 220 | 218 | 218 | 54,000 |
2013/02/28 | 219 | 221 | 217 | 220 | 64,000 |
2013/02/27 | 217 | 220 | 216 | 220 | 27,000 |
2013/02/26 | 216 | 219 | 215 | 219 | 50,000 |
2013/02/25 | 221 | 222 | 215 | 220 | 119,000 |
2013/02/22 | 215 | 221 | 215 | 220 | 49,000 |
2013/02/21 | 220 | 220 | 216 | 216 | 22,000 |
2013/02/20 | 215 | 221 | 211 | 221 | 98,000 |
2013/02/19 | 210 | 213 | 209 | 213 | 33,000 |
2013/02/18 | 210 | 212 | 209 | 211 | 32,000 |
2013/02/15 | 214 | 214 | 204 | 209 | 76,000 |
2013/02/14 | 205 | 214 | 205 | 214 | 51,000 |
2013/02/13 | 211 | 217 | 205 | 205 | 133,000 |
2013/02/12 | 232 | 232 | 215 | 218 | 188,000 |
2013/02/08 | 237 | 237 | 228 | 230 | 180,000 |
2013/02/07 | 224 | 240 | 217 | 230 | 275,000 |
2013/02/06 | 223 | 227 | 218 | 225 | 325,000 |
2013/02/05 | 211 | 213 | 204 | 208 | 155,000 |
2013/02/04 | 193 | 218 | 193 | 214 | 320,000 |
2013/02/01 | 185 | 190 | 183 | 188 | 111,000 |
2013/01/31 | 181 | 184 | 180 | 181 | 63,000 |
2013/01/30 | 182 | 184 | 180 | 183 | 151,000 |
2013/01/29 | 185 | 186 | 183 | 184 | 45,000 |
2013/01/28 | 188 | 188 | 184 | 185 | 87,000 |
2013/01/25 | 186 | 189 | 186 | 187 | 66,000 |
2013/01/24 | 192 | 193 | 183 | 188 | 116,000 |
2013/01/23 | 194 | 195 | 193 | 193 | 47,000 |
2013/01/22 | 195 | 197 | 194 | 195 | 77,000 |
2013/01/21 | 194 | 197 | 192 | 196 | 50,000 |
2013/01/18 | 184 | 196 | 183 | 189 | 132,000 |
2013/01/17 | 199 | 199 | 172 | 179 | 235,000 |
2013/01/16 | 206 | 206 | 199 | 199 | 114,000 |
2013/01/15 | 209 | 209 | 204 | 204 | 84,000 |
2013/01/11 | 206 | 208 | 203 | 206 | 99,000 |
2013/01/10 | 193 | 203 | 190 | 201 | 86,000 |
2013/01/09 | 177 | 191 | 175 | 191 | 126,000 |
2013/01/08 | 167 | 180 | 166 | 179 | 86,000 |
2013/01/07 | 170 | 183 | 164 | 164 | 183,000 |
2013/01/04 | 163 | 167 | 160 | 166 | 78,000 |