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 |
---|---|---|---|---|---|
2014/12/30 | 205 | 206 | 205 | 206 | 3,000 |
2014/12/29 | 206 | 206 | 204 | 204 | 18,000 |
2014/12/26 | 204 | 207 | 204 | 205 | 14,000 |
2014/12/25 | 205 | 207 | 200 | 203 | 35,000 |
2014/12/24 | 210 | 210 | 208 | 208 | 17,000 |
2014/12/22 | 207 | 210 | 207 | 208 | 18,000 |
2014/12/19 | 201 | 206 | 201 | 205 | 29,000 |
2014/12/18 | 202 | 203 | 198 | 202 | 35,000 |
2014/12/17 | 197 | 200 | 197 | 200 | 20,000 |
2014/12/16 | 206 | 206 | 200 | 200 | 36,000 |
2014/12/15 | 212 | 212 | 206 | 210 | 17,000 |
2014/12/12 | 212 | 214 | 209 | 212 | 11,000 |
2014/12/11 | 206 | 212 | 206 | 212 | 8,000 |
2014/12/10 | 209 | 213 | 208 | 209 | 28,000 |
2014/12/09 | 215 | 215 | 214 | 214 | 12,000 |
2014/12/08 | 214 | 216 | 208 | 215 | 58,000 |
2014/12/05 | 220 | 220 | 208 | 214 | 35,000 |
2014/12/04 | 219 | 224 | 216 | 218 | 53,000 |
2014/12/03 | 221 | 226 | 220 | 222 | 24,000 |
2014/12/02 | 226 | 227 | 219 | 219 | 58,000 |
2014/12/01 | 215 | 237 | 215 | 225 | 165,000 |
2014/11/28 | 204 | 214 | 204 | 209 | 45,000 |
2014/11/27 | 209 | 212 | 203 | 203 | 59,000 |
2014/11/26 | 220 | 220 | 206 | 206 | 65,000 |
2014/11/25 | 219 | 220 | 213 | 217 | 72,000 |
2014/11/21 | 210 | 216 | 210 | 216 | 50,000 |
2014/11/20 | 213 | 218 | 205 | 210 | 265,000 |
2014/11/19 | 192 | 239 | 192 | 212 | 551,000 |
2014/11/18 | 186 | 190 | 186 | 189 | 33,000 |
2014/11/17 | 187 | 187 | 185 | 186 | 17,000 |
2014/11/14 | 186 | 187 | 185 | 185 | 12,000 |
2014/11/13 | 185 | 185 | 183 | 185 | 19,000 |
2014/11/12 | 188 | 188 | 184 | 184 | 42,000 |
2014/11/11 | 185 | 190 | 185 | 187 | 35,000 |
2014/11/10 | 183 | 185 | 182 | 183 | 19,000 |
2014/11/07 | 182 | 182 | 182 | 182 | 10,000 |
2014/11/06 | 179 | 182 | 179 | 180 | 20,000 |
2014/11/05 | 181 | 183 | 176 | 179 | 17,000 |
2014/11/04 | 185 | 189 | 176 | 182 | 70,000 |
2014/10/31 | 173 | 180 | 173 | 180 | 20,000 |
2014/10/30 | 173 | 173 | 172 | 172 | 3,000 |
2014/10/29 | 173 | 173 | 172 | 172 | 2,000 |
2014/10/28 | 175 | 183 | 174 | 174 | 8,000 |
2014/10/24 | 169 | 173 | 169 | 170 | 6,000 |
2014/10/23 | 167 | 167 | 167 | 167 | 10,000 |
2014/10/22 | 169 | 169 | 169 | 169 | 3,000 |
2014/10/21 | 169 | 169 | 169 | 169 | 1,000 |
2014/10/20 | 169 | 173 | 169 | 173 | 7,000 |
2014/10/17 | 171 | 171 | 167 | 167 | 9,000 |
2014/10/16 | 168 | 172 | 168 | 172 | 6,000 |
2014/10/15 | 173 | 176 | 171 | 173 | 19,000 |
2014/10/14 | 170 | 177 | 170 | 177 | 32,000 |
2014/10/10 | 173 | 174 | 171 | 174 | 6,000 |
2014/10/08 | 178 | 178 | 177 | 177 | 5,000 |
2014/10/07 | 182 | 184 | 180 | 180 | 4,000 |
2014/10/06 | 178 | 180 | 178 | 180 | 4,000 |
2014/10/03 | 175 | 179 | 175 | 179 | 13,000 |
2014/10/02 | 179 | 179 | 172 | 175 | 26,000 |
2014/10/01 | 181 | 185 | 180 | 181 | 14,000 |
2014/09/30 | 182 | 186 | 181 | 181 | 13,000 |
2014/09/29 | 185 | 185 | 183 | 183 | 11,000 |
2014/09/26 | 181 | 184 | 181 | 183 | 15,000 |
2014/09/25 | 188 | 189 | 182 | 185 | 37,000 |
2014/09/24 | 185 | 188 | 183 | 184 | 13,000 |
2014/09/22 | 189 | 189 | 184 | 185 | 21,000 |
2014/09/19 | 188 | 191 | 187 | 187 | 38,000 |
2014/09/18 | 185 | 190 | 185 | 189 | 31,000 |
2014/09/17 | 189 | 189 | 184 | 184 | 19,000 |
2014/09/16 | 185 | 190 | 185 | 189 | 54,000 |
2014/09/12 | 180 | 187 | 180 | 182 | 26,000 |
2014/09/11 | 176 | 179 | 176 | 179 | 18,000 |
2014/09/10 | 174 | 174 | 174 | 174 | 2,000 |
2014/09/09 | 175 | 178 | 173 | 173 | 22,000 |
2014/09/08 | 176 | 176 | 176 | 176 | 4,000 |
2014/09/05 | 177 | 178 | 174 | 174 | 14,000 |
2014/09/04 | 177 | 177 | 176 | 176 | 7,000 |
2014/09/03 | 176 | 179 | 176 | 176 | 15,000 |
2014/09/02 | 174 | 176 | 174 | 176 | 4,000 |
2014/09/01 | 176 | 177 | 174 | 174 | 8,000 |
2014/08/29 | 175 | 176 | 175 | 176 | 32,000 |
2014/08/28 | 176 | 176 | 171 | 173 | 18,000 |
2014/08/27 | 175 | 175 | 175 | 175 | 10,000 |
2014/08/26 | 177 | 177 | 175 | 176 | 6,000 |
2014/08/25 | 171 | 180 | 171 | 177 | 29,000 |
2014/08/22 | 172 | 174 | 168 | 172 | 53,000 |
2014/08/21 | 178 | 178 | 175 | 177 | 9,000 |
2014/08/20 | 177 | 179 | 177 | 178 | 6,000 |
2014/08/19 | 179 | 180 | 177 | 177 | 10,000 |
2014/08/18 | 179 | 179 | 177 | 177 | 10,000 |
2014/08/15 | 177 | 178 | 177 | 178 | 4,000 |
2014/08/13 | 177 | 177 | 175 | 175 | 3,000 |
2014/08/12 | 176 | 176 | 174 | 174 | 7,000 |
2014/08/11 | 176 | 176 | 174 | 176 | 3,000 |
2014/08/08 | 175 | 178 | 168 | 173 | 25,000 |
2014/08/07 | 175 | 178 | 175 | 178 | 5,000 |
2014/08/06 | 180 | 180 | 173 | 176 | 17,000 |
2014/08/05 | 180 | 185 | 177 | 184 | 37,000 |
2014/08/04 | 174 | 181 | 174 | 181 | 34,000 |
2014/08/01 | 171 | 183 | 170 | 174 | 35,000 |
2014/07/31 | 174 | 175 | 168 | 171 | 21,000 |
2014/07/30 | 175 | 175 | 173 | 173 | 28,000 |
2014/07/29 | 172 | 172 | 165 | 170 | 21,000 |
2014/07/28 | 169 | 172 | 169 | 171 | 12,000 |
2014/07/25 | 172 | 172 | 169 | 171 | 5,000 |
2014/07/23 | 170 | 172 | 167 | 172 | 13,000 |
2014/07/22 | 172 | 172 | 170 | 170 | 3,000 |
2014/07/18 | 172 | 172 | 170 | 171 | 13,000 |
2014/07/17 | 174 | 174 | 170 | 172 | 23,000 |
2014/07/16 | 174 | 174 | 173 | 174 | 5,000 |
2014/07/15 | 168 | 174 | 168 | 171 | 16,000 |
2014/07/14 | 166 | 168 | 166 | 168 | 5,000 |
2014/07/11 | 166 | 167 | 165 | 167 | 9,000 |
2014/07/10 | 166 | 166 | 166 | 166 | 3,000 |
2014/07/09 | 169 | 169 | 167 | 167 | 4,000 |
2014/07/08 | 169 | 170 | 169 | 170 | 15,000 |
2014/07/07 | 169 | 169 | 167 | 167 | 6,000 |
2014/07/04 | 170 | 170 | 167 | 169 | 16,000 |
2014/07/03 | 168 | 169 | 168 | 169 | 33,000 |
2014/07/02 | 168 | 169 | 168 | 169 | 2,000 |
2014/07/01 | 166 | 166 | 166 | 166 | 3,000 |
2014/06/30 | 165 | 167 | 164 | 165 | 7,000 |
2014/06/27 | 168 | 168 | 167 | 167 | 15,000 |
2014/06/25 | 168 | 168 | 168 | 168 | 1,000 |
2014/06/24 | 168 | 168 | 168 | 168 | 7,000 |
2014/06/23 | 170 | 170 | 167 | 167 | 7,000 |
2014/06/20 | 165 | 165 | 165 | 165 | 12,000 |
2014/06/19 | 163 | 169 | 163 | 165 | 27,000 |
2014/06/18 | 163 | 163 | 161 | 161 | 2,000 |
2014/06/17 | 160 | 161 | 160 | 161 | 11,000 |
2014/06/16 | 161 | 161 | 160 | 160 | 16,000 |
2014/06/13 | 161 | 161 | 160 | 160 | 5,000 |
2014/06/12 | 160 | 161 | 160 | 161 | 7,000 |
2014/06/11 | 159 | 160 | 159 | 160 | 4,000 |
2014/06/10 | 159 | 159 | 159 | 159 | 3,000 |
2014/06/09 | 159 | 159 | 159 | 159 | 6,000 |
2014/06/06 | 159 | 160 | 159 | 159 | 5,000 |
2014/06/05 | 159 | 161 | 159 | 161 | 3,000 |
2014/06/04 | 159 | 159 | 159 | 159 | 9,000 |
2014/06/03 | 160 | 160 | 158 | 159 | 4,000 |
2014/06/02 | 159 | 160 | 156 | 160 | 14,000 |
2014/05/30 | 163 | 163 | 159 | 159 | 8,000 |
2014/05/29 | 160 | 160 | 160 | 160 | 1,000 |
2014/05/28 | 160 | 161 | 160 | 161 | 6,000 |
2014/05/27 | 160 | 161 | 157 | 161 | 10,000 |
2014/05/26 | 163 | 165 | 161 | 161 | 9,000 |
2014/05/23 | 163 | 163 | 163 | 163 | 1,000 |
2014/05/22 | 160 | 160 | 156 | 160 | 5,000 |
2014/05/21 | 163 | 163 | 161 | 163 | 5,000 |
2014/05/19 | 162 | 162 | 162 | 162 | 2,000 |
2014/05/16 | 164 | 164 | 164 | 164 | 1,000 |
2014/05/15 | 164 | 164 | 164 | 164 | 3,000 |
2014/05/14 | 163 | 165 | 162 | 162 | 6,000 |
2014/05/13 | 163 | 164 | 162 | 164 | 10,000 |
2014/05/12 | 164 | 164 | 161 | 163 | 6,000 |
2014/05/09 | 162 | 171 | 162 | 164 | 16,000 |
2014/05/08 | 165 | 165 | 162 | 162 | 5,000 |
2014/05/07 | 169 | 169 | 164 | 165 | 3,000 |
2014/05/02 | 165 | 166 | 165 | 166 | 7,000 |
2014/05/01 | 168 | 170 | 163 | 163 | 9,000 |
2014/04/30 | 164 | 168 | 164 | 168 | 6,000 |
2014/04/28 | 163 | 163 | 163 | 163 | 1,000 |
2014/04/25 | 169 | 169 | 161 | 162 | 18,000 |
2014/04/24 | 164 | 167 | 164 | 166 | 14,000 |
2014/04/23 | 166 | 169 | 166 | 169 | 4,000 |
2014/04/22 | 166 | 170 | 166 | 166 | 6,000 |
2014/04/21 | 165 | 166 | 165 | 165 | 8,000 |
2014/04/18 | 164 | 164 | 164 | 164 | 8,000 |
2014/04/17 | 163 | 163 | 163 | 163 | 2,000 |
2014/04/16 | 164 | 164 | 163 | 163 | 2,000 |
2014/04/15 | 160 | 163 | 160 | 163 | 4,000 |
2014/04/14 | 160 | 163 | 160 | 160 | 11,000 |
2014/04/11 | 163 | 163 | 163 | 163 | 5,000 |
2014/04/10 | 163 | 163 | 163 | 163 | 1,000 |
2014/04/09 | 165 | 167 | 162 | 162 | 38,000 |
2014/04/08 | 166 | 167 | 166 | 167 | 4,000 |
2014/04/07 | 164 | 167 | 164 | 166 | 10,000 |
2014/04/04 | 165 | 168 | 162 | 163 | 17,000 |
2014/04/03 | 166 | 166 | 166 | 166 | 10,000 |
2014/04/02 | 166 | 166 | 165 | 166 | 9,000 |
2014/04/01 | 166 | 166 | 164 | 166 | 3,000 |
2014/03/31 | 165 | 166 | 165 | 166 | 5,000 |
2014/03/28 | 160 | 164 | 160 | 164 | 12,000 |
2014/03/27 | 160 | 160 | 160 | 160 | 3,000 |
2014/03/26 | 161 | 164 | 161 | 164 | 5,000 |
2014/03/25 | 166 | 166 | 161 | 161 | 5,000 |
2014/03/24 | 164 | 166 | 158 | 166 | 61,000 |
2014/03/20 | 165 | 170 | 161 | 165 | 44,000 |
2014/03/19 | 165 | 170 | 164 | 170 | 104,000 |
2014/03/18 | 183 | 183 | 178 | 180 | 5,000 |
2014/03/14 | 178 | 179 | 175 | 179 | 9,000 |
2014/03/13 | 178 | 182 | 177 | 182 | 5,000 |
2014/03/12 | 181 | 184 | 177 | 177 | 10,000 |
2014/03/11 | 186 | 186 | 181 | 181 | 10,000 |
2014/03/10 | 182 | 182 | 181 | 181 | 8,000 |
2014/03/07 | 183 | 184 | 180 | 181 | 22,000 |
2014/03/06 | 183 | 185 | 182 | 185 | 16,000 |
2014/03/05 | 186 | 186 | 185 | 185 | 21,000 |
2014/03/04 | 182 | 182 | 179 | 179 | 2,000 |
2014/03/03 | 183 | 183 | 181 | 181 | 8,000 |
2014/02/28 | 183 | 185 | 181 | 184 | 10,000 |
2014/02/27 | 184 | 184 | 181 | 181 | 16,000 |
2014/02/26 | 180 | 185 | 180 | 182 | 57,000 |
2014/02/25 | 179 | 180 | 179 | 180 | 17,000 |
2014/02/24 | 179 | 179 | 177 | 179 | 13,000 |
2014/02/21 | 177 | 179 | 176 | 179 | 8,000 |
2014/02/20 | 179 | 179 | 179 | 179 | 2,000 |
2014/02/19 | 178 | 179 | 178 | 179 | 6,000 |
2014/02/18 | 175 | 178 | 175 | 178 | 8,000 |
2014/02/17 | 173 | 174 | 171 | 174 | 14,000 |
2014/02/14 | 173 | 175 | 172 | 174 | 19,000 |
2014/02/13 | 174 | 178 | 173 | 173 | 24,000 |
2014/02/12 | 176 | 180 | 174 | 179 | 34,000 |
2014/02/10 | 175 | 175 | 173 | 174 | 19,000 |
2014/02/07 | 172 | 178 | 171 | 173 | 19,000 |
2014/02/06 | 170 | 171 | 170 | 170 | 6,000 |
2014/02/05 | 174 | 175 | 171 | 172 | 21,000 |
2014/02/04 | 172 | 174 | 168 | 174 | 44,000 |
2014/02/03 | 182 | 186 | 181 | 182 | 25,000 |
2014/01/31 | 182 | 190 | 182 | 183 | 15,000 |
2014/01/30 | 181 | 185 | 181 | 185 | 11,000 |
2014/01/29 | 189 | 189 | 186 | 188 | 15,000 |
2014/01/28 | 178 | 186 | 178 | 186 | 6,000 |
2014/01/27 | 182 | 182 | 178 | 178 | 28,000 |
2014/01/24 | 185 | 185 | 184 | 184 | 21,000 |
2014/01/23 | 191 | 191 | 185 | 185 | 26,000 |
2014/01/22 | 188 | 192 | 188 | 189 | 29,000 |
2014/01/21 | 191 | 191 | 187 | 187 | 23,000 |
2014/01/20 | 190 | 190 | 186 | 190 | 21,000 |
2014/01/17 | 189 | 190 | 186 | 187 | 36,000 |
2014/01/16 | 186 | 189 | 186 | 189 | 21,000 |
2014/01/15 | 187 | 187 | 185 | 187 | 34,000 |
2014/01/14 | 185 | 185 | 181 | 183 | 36,000 |
2014/01/10 | 183 | 186 | 180 | 185 | 58,000 |
2014/01/09 | 179 | 184 | 179 | 183 | 29,000 |
2014/01/08 | 175 | 181 | 175 | 179 | 49,000 |
2014/01/07 | 178 | 179 | 172 | 175 | 39,000 |
2014/01/06 | 177 | 179 | 176 | 179 | 20,000 |