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 |
---|---|---|---|---|---|
2017/12/29 | 1,687 | 1,695 | 1,681 | 1,681 | 1,600 |
2017/12/28 | 1,696 | 1,701 | 1,686 | 1,686 | 1,500 |
2017/12/27 | 1,690 | 1,692 | 1,690 | 1,690 | 1,800 |
2017/12/26 | 1,698 | 1,698 | 1,668 | 1,684 | 7,300 |
2017/12/25 | 1,709 | 1,709 | 1,690 | 1,698 | 7,600 |
2017/12/22 | 1,698 | 1,699 | 1,680 | 1,695 | 14,600 |
2017/12/21 | 1,706 | 1,706 | 1,706 | 1,706 | 3,900 |
2017/12/20 | 1,704 | 1,704 | 1,666 | 1,692 | 5,500 |
2017/12/19 | 1,707 | 1,707 | 1,703 | 1,703 | 1,300 |
2017/12/18 | 1,715 | 1,715 | 1,707 | 1,707 | 1,900 |
2017/12/15 | 1,725 | 1,725 | 1,711 | 1,715 | 3,300 |
2017/12/14 | 1,733 | 1,740 | 1,727 | 1,730 | 2,800 |
2017/12/13 | 1,750 | 1,750 | 1,731 | 1,731 | 1,100 |
2017/12/12 | 1,752 | 1,752 | 1,741 | 1,750 | 800 |
2017/12/11 | 1,742 | 1,753 | 1,741 | 1,752 | 2,400 |
2017/12/08 | 1,735 | 1,742 | 1,735 | 1,742 | 3,500 |
2017/12/07 | 1,730 | 1,735 | 1,730 | 1,735 | 200 |
2017/12/06 | 1,735 | 1,737 | 1,720 | 1,732 | 3,100 |
2017/12/05 | 1,737 | 1,741 | 1,737 | 1,741 | 300 |
2017/12/04 | 1,741 | 1,745 | 1,732 | 1,745 | 2,600 |
2017/12/01 | 1,757 | 1,757 | 1,745 | 1,745 | 1,900 |
2017/11/30 | 1,747 | 1,755 | 1,747 | 1,750 | 2,200 |
2017/11/29 | 1,746 | 1,757 | 1,746 | 1,747 | 1,400 |
2017/11/28 | 1,746 | 1,757 | 1,737 | 1,756 | 800 |
2017/11/27 | 1,725 | 1,758 | 1,725 | 1,758 | 2,800 |
2017/11/24 | 1,730 | 1,730 | 1,721 | 1,721 | 1,700 |
2017/11/22 | 1,719 | 1,730 | 1,703 | 1,730 | 2,300 |
2017/11/21 | 1,756 | 1,756 | 1,696 | 1,724 | 10,900 |
2017/11/20 | 1,788 | 1,789 | 1,758 | 1,758 | 1,500 |
2017/11/17 | 1,811 | 1,811 | 1,781 | 1,789 | 1,900 |
2017/11/16 | 1,790 | 1,804 | 1,777 | 1,782 | 3,600 |
2017/11/15 | 1,823 | 1,823 | 1,788 | 1,788 | 3,900 |
2017/11/14 | 1,835 | 1,842 | 1,835 | 1,842 | 300 |
2017/11/13 | 1,846 | 1,846 | 1,825 | 1,833 | 1,600 |
2017/11/10 | 1,855 | 1,855 | 1,816 | 1,839 | 2,800 |
2017/11/09 | 1,856 | 1,860 | 1,856 | 1,857 | 1,000 |
2017/11/08 | 1,852 | 1,860 | 1,851 | 1,860 | 900 |
2017/11/07 | 1,854 | 1,881 | 1,854 | 1,859 | 2,400 |
2017/11/06 | 1,888 | 1,899 | 1,860 | 1,861 | 8,200 |
2017/11/02 | 1,929 | 1,948 | 1,865 | 1,888 | 7,900 |
2017/11/01 | 1,918 | 1,930 | 1,900 | 1,930 | 6,200 |
2017/10/31 | 1,878 | 1,899 | 1,877 | 1,878 | 3,200 |
2017/10/30 | 1,875 | 1,900 | 1,875 | 1,885 | 2,200 |
2017/10/27 | 1,870 | 1,877 | 1,866 | 1,877 | 1,600 |
2017/10/26 | 1,866 | 1,878 | 1,862 | 1,862 | 2,500 |
2017/10/25 | 1,878 | 1,878 | 1,876 | 1,876 | 2,500 |
2017/10/24 | 1,851 | 1,865 | 1,851 | 1,861 | 3,500 |
2017/10/23 | 1,859 | 1,862 | 1,858 | 1,862 | 5,000 |
2017/10/20 | 1,854 | 1,857 | 1,854 | 1,857 | 400 |
2017/10/19 | 1,841 | 1,850 | 1,841 | 1,850 | 2,800 |
2017/10/18 | 1,854 | 1,870 | 1,840 | 1,840 | 3,100 |
2017/10/17 | 1,862 | 1,862 | 1,858 | 1,858 | 1,100 |
2017/10/16 | 1,874 | 1,874 | 1,861 | 1,865 | 1,300 |
2017/10/13 | 1,880 | 1,880 | 1,866 | 1,879 | 1,700 |
2017/10/12 | 1,883 | 1,883 | 1,880 | 1,880 | 300 |
2017/10/11 | 1,885 | 1,887 | 1,883 | 1,883 | 2,500 |
2017/10/10 | 1,879 | 1,879 | 1,870 | 1,870 | 600 |
2017/10/06 | 1,873 | 1,874 | 1,860 | 1,870 | 2,700 |
2017/10/05 | 1,871 | 1,871 | 1,864 | 1,870 | 2,000 |
2017/10/04 | 1,871 | 1,883 | 1,871 | 1,871 | 2,100 |
2017/10/03 | 1,874 | 1,880 | 1,874 | 1,875 | 1,900 |
2017/10/02 | 1,856 | 1,868 | 1,847 | 1,864 | 4,300 |
2017/09/29 | 1,850 | 1,858 | 1,843 | 1,854 | 2,500 |
2017/09/28 | 1,841 | 1,850 | 1,841 | 1,842 | 2,600 |
2017/09/27 | 1,840 | 1,886 | 1,840 | 1,850 | 3,100 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 189 | 189 | 187 | 188 | 40,000 |
2017/09/25 | 191 | 191 | 188 | 189 | 58,000 |
2017/09/22 | 192 | 192 | 190 | 191 | 15,000 |
2017/09/21 | 191 | 193 | 191 | 192 | 55,000 |
2017/09/20 | 192 | 194 | 191 | 191 | 68,000 |
2017/09/19 | 196 | 196 | 189 | 192 | 150,000 |
2017/09/15 | 194 | 198 | 194 | 194 | 60,000 |
2017/09/14 | 194 | 197 | 192 | 196 | 74,000 |
2017/09/13 | 199 | 199 | 192 | 194 | 79,000 |
2017/09/12 | 196 | 202 | 195 | 197 | 58,000 |
2017/09/11 | 199 | 199 | 194 | 195 | 89,000 |
2017/09/08 | 199 | 202 | 197 | 197 | 115,000 |
2017/09/07 | 201 | 203 | 200 | 202 | 73,000 |
2017/09/06 | 196 | 202 | 194 | 201 | 100,000 |
2017/09/05 | 207 | 207 | 196 | 196 | 200,000 |
2017/09/04 | 217 | 217 | 198 | 208 | 470,000 |
2017/09/01 | 211 | 225 | 209 | 217 | 575,000 |
2017/08/31 | 205 | 211 | 202 | 211 | 93,000 |
2017/08/30 | 201 | 204 | 199 | 203 | 63,000 |
2017/08/29 | 204 | 205 | 196 | 199 | 288,000 |
2017/08/28 | 210 | 212 | 206 | 207 | 59,000 |
2017/08/25 | 214 | 214 | 206 | 209 | 125,000 |
2017/08/24 | 206 | 210 | 204 | 209 | 200,000 |
2017/08/23 | 202 | 216 | 201 | 206 | 784,000 |
2017/08/22 | 198 | 200 | 197 | 197 | 109,000 |
2017/08/21 | 192 | 200 | 192 | 198 | 100,000 |
2017/08/18 | 190 | 190 | 188 | 190 | 6,000 |
2017/08/17 | 195 | 195 | 188 | 190 | 43,000 |
2017/08/16 | 194 | 197 | 193 | 193 | 24,000 |
2017/08/15 | 192 | 194 | 192 | 194 | 12,000 |
2017/08/14 | 191 | 191 | 189 | 189 | 15,000 |
2017/08/10 | 193 | 199 | 191 | 195 | 62,000 |
2017/08/09 | 194 | 202 | 193 | 193 | 48,000 |
2017/08/08 | 194 | 194 | 192 | 194 | 13,000 |
2017/08/07 | 194 | 194 | 192 | 194 | 10,000 |
2017/08/04 | 192 | 193 | 192 | 193 | 22,000 |
2017/08/03 | 197 | 197 | 191 | 191 | 55,000 |
2017/08/02 | 189 | 195 | 189 | 193 | 48,000 |
2017/08/01 | 190 | 190 | 188 | 190 | 21,000 |
2017/07/31 | 191 | 193 | 190 | 191 | 14,000 |
2017/07/28 | 196 | 196 | 189 | 189 | 55,000 |
2017/07/27 | 199 | 199 | 195 | 195 | 25,000 |
2017/07/26 | 200 | 203 | 198 | 198 | 31,000 |
2017/07/25 | 203 | 203 | 203 | 203 | 2,000 |
2017/07/24 | 196 | 205 | 195 | 203 | 69,000 |
2017/07/21 | 203 | 203 | 198 | 200 | 33,000 |
2017/07/20 | 195 | 205 | 195 | 201 | 112,000 |
2017/07/19 | 192 | 195 | 192 | 195 | 34,000 |
2017/07/18 | 194 | 196 | 191 | 192 | 39,000 |
2017/07/14 | 195 | 195 | 194 | 194 | 12,000 |
2017/07/13 | 191 | 195 | 191 | 195 | 12,000 |
2017/07/12 | 193 | 193 | 191 | 193 | 20,000 |
2017/07/11 | 192 | 194 | 191 | 194 | 15,000 |
2017/07/10 | 192 | 193 | 192 | 192 | 20,000 |
2017/07/07 | 192 | 195 | 192 | 192 | 32,000 |
2017/07/06 | 190 | 193 | 190 | 190 | 4,000 |
2017/07/05 | 193 | 195 | 192 | 193 | 10,000 |
2017/07/04 | 195 | 195 | 194 | 194 | 5,000 |
2017/07/03 | 190 | 193 | 187 | 193 | 20,000 |
2017/06/30 | 191 | 192 | 191 | 191 | 21,000 |
2017/06/29 | 192 | 196 | 192 | 192 | 45,000 |
2017/06/28 | 195 | 195 | 193 | 194 | 15,000 |
2017/06/27 | 193 | 197 | 193 | 197 | 20,000 |
2017/06/26 | 194 | 194 | 192 | 193 | 74,000 |
2017/06/23 | 190 | 195 | 190 | 193 | 48,000 |
2017/06/22 | 187 | 191 | 187 | 190 | 24,000 |
2017/06/21 | 186 | 188 | 185 | 186 | 24,000 |
2017/06/20 | 184 | 188 | 183 | 186 | 33,000 |
2017/06/19 | 182 | 184 | 182 | 182 | 15,000 |
2017/06/16 | 184 | 184 | 183 | 183 | 4,000 |
2017/06/15 | 184 | 184 | 183 | 184 | 11,000 |
2017/06/14 | 181 | 184 | 181 | 184 | 17,000 |
2017/06/13 | 180 | 182 | 180 | 182 | 10,000 |
2017/06/12 | 181 | 182 | 181 | 182 | 5,000 |
2017/06/09 | 181 | 182 | 180 | 181 | 12,000 |
2017/06/08 | 180 | 182 | 180 | 182 | 14,000 |
2017/06/07 | 180 | 181 | 178 | 180 | 22,000 |
2017/06/06 | 182 | 182 | 179 | 179 | 11,000 |
2017/06/05 | 184 | 184 | 181 | 181 | 39,000 |
2017/06/02 | 180 | 181 | 180 | 181 | 33,000 |
2017/06/01 | 182 | 183 | 178 | 180 | 78,000 |
2017/05/31 | 186 | 186 | 182 | 182 | 37,000 |
2017/05/30 | 185 | 186 | 185 | 185 | 3,000 |
2017/05/29 | 183 | 186 | 183 | 186 | 12,000 |
2017/05/26 | 185 | 185 | 181 | 183 | 46,000 |
2017/05/25 | 186 | 186 | 183 | 185 | 20,000 |
2017/05/24 | 187 | 187 | 184 | 185 | 13,000 |
2017/05/23 | 185 | 187 | 185 | 186 | 14,000 |
2017/05/22 | 182 | 186 | 182 | 186 | 21,000 |
2017/05/19 | 185 | 186 | 181 | 183 | 62,000 |
2017/05/18 | 186 | 186 | 182 | 183 | 32,000 |
2017/05/17 | 183 | 186 | 183 | 186 | 20,000 |
2017/05/16 | 185 | 189 | 184 | 184 | 34,000 |
2017/05/15 | 193 | 193 | 181 | 184 | 172,000 |
2017/05/12 | 201 | 201 | 195 | 195 | 76,000 |
2017/05/11 | 204 | 204 | 201 | 201 | 96,000 |
2017/05/10 | 204 | 204 | 202 | 203 | 28,000 |
2017/05/09 | 201 | 201 | 198 | 201 | 29,000 |
2017/05/08 | 203 | 203 | 200 | 201 | 26,000 |
2017/05/02 | 197 | 200 | 197 | 200 | 20,000 |
2017/05/01 | 196 | 199 | 193 | 197 | 28,000 |
2017/04/28 | 193 | 195 | 193 | 195 | 9,000 |
2017/04/27 | 196 | 196 | 190 | 192 | 26,000 |
2017/04/26 | 193 | 196 | 193 | 196 | 59,000 |
2017/04/25 | 189 | 192 | 189 | 191 | 14,000 |
2017/04/24 | 191 | 191 | 188 | 188 | 16,000 |
2017/04/21 | 191 | 192 | 190 | 190 | 42,000 |
2017/04/20 | 190 | 191 | 190 | 191 | 5,000 |
2017/04/19 | 190 | 192 | 188 | 192 | 17,000 |
2017/04/18 | 190 | 190 | 187 | 188 | 36,000 |
2017/04/17 | 185 | 188 | 185 | 186 | 11,000 |
2017/04/14 | 186 | 187 | 186 | 186 | 5,000 |
2017/04/13 | 185 | 187 | 184 | 186 | 26,000 |
2017/04/12 | 189 | 189 | 186 | 187 | 32,000 |
2017/04/11 | 190 | 190 | 189 | 190 | 18,000 |
2017/04/10 | 191 | 193 | 190 | 190 | 22,000 |
2017/04/07 | 194 | 194 | 189 | 190 | 70,000 |
2017/04/06 | 193 | 194 | 190 | 193 | 68,000 |
2017/04/05 | 195 | 196 | 194 | 195 | 36,000 |
2017/04/04 | 198 | 202 | 192 | 197 | 146,000 |
2017/04/03 | 200 | 203 | 199 | 200 | 64,000 |
2017/03/31 | 201 | 202 | 200 | 201 | 36,000 |
2017/03/30 | 199 | 201 | 199 | 201 | 46,000 |
2017/03/29 | 199 | 202 | 198 | 201 | 40,000 |
2017/03/28 | 198 | 200 | 198 | 198 | 67,000 |
2017/03/27 | 207 | 207 | 198 | 198 | 108,000 |
2017/03/24 | 207 | 208 | 205 | 208 | 41,000 |
2017/03/23 | 205 | 210 | 204 | 208 | 43,000 |
2017/03/22 | 206 | 208 | 205 | 207 | 113,000 |
2017/03/21 | 208 | 211 | 206 | 210 | 71,000 |
2017/03/17 | 216 | 216 | 207 | 209 | 111,000 |
2017/03/16 | 210 | 214 | 210 | 214 | 92,000 |
2017/03/15 | 215 | 216 | 211 | 212 | 157,000 |
2017/03/14 | 216 | 217 | 215 | 216 | 76,000 |
2017/03/13 | 225 | 225 | 217 | 217 | 118,000 |
2017/03/10 | 219 | 222 | 217 | 220 | 108,000 |
2017/03/09 | 230 | 230 | 216 | 219 | 657,000 |
2017/03/08 | 227 | 237 | 227 | 229 | 406,000 |
2017/03/07 | 215 | 228 | 213 | 225 | 706,000 |
2017/03/06 | 210 | 212 | 207 | 212 | 116,000 |
2017/03/03 | 209 | 209 | 206 | 208 | 55,000 |
2017/03/02 | 207 | 212 | 204 | 210 | 233,000 |
2017/03/01 | 209 | 209 | 203 | 204 | 77,000 |
2017/02/28 | 206 | 208 | 205 | 207 | 29,000 |
2017/02/27 | 208 | 208 | 200 | 205 | 53,000 |
2017/02/24 | 210 | 210 | 208 | 208 | 20,000 |
2017/02/23 | 208 | 211 | 208 | 208 | 58,000 |
2017/02/22 | 211 | 211 | 208 | 208 | 86,000 |
2017/02/21 | 215 | 215 | 207 | 209 | 261,000 |
2017/02/20 | 209 | 212 | 209 | 210 | 130,000 |
2017/02/17 | 207 | 208 | 205 | 207 | 113,000 |
2017/02/16 | 205 | 210 | 204 | 207 | 207,000 |
2017/02/15 | 196 | 206 | 195 | 203 | 157,000 |
2017/02/14 | 197 | 199 | 195 | 196 | 22,000 |
2017/02/13 | 195 | 197 | 194 | 195 | 51,000 |
2017/02/10 | 196 | 198 | 193 | 196 | 105,000 |
2017/02/09 | 195 | 197 | 193 | 193 | 155,000 |
2017/02/08 | 202 | 203 | 195 | 198 | 220,000 |
2017/02/07 | 203 | 207 | 202 | 202 | 125,000 |
2017/02/06 | 201 | 204 | 200 | 204 | 150,000 |
2017/02/03 | 205 | 210 | 198 | 204 | 1,139,000 |
2017/02/02 | 219 | 231 | 206 | 207 | 5,358,000 |
2017/02/01 | 184 | 188 | 181 | 181 | 37,000 |
2017/01/31 | 187 | 187 | 184 | 185 | 12,000 |
2017/01/30 | 186 | 192 | 186 | 188 | 24,000 |
2017/01/27 | 187 | 188 | 184 | 186 | 30,000 |
2017/01/26 | 189 | 190 | 185 | 187 | 71,000 |
2017/01/25 | 184 | 193 | 182 | 186 | 88,000 |
2017/01/24 | 179 | 180 | 177 | 180 | 11,000 |
2017/01/23 | 179 | 180 | 176 | 179 | 23,000 |
2017/01/20 | 178 | 182 | 178 | 179 | 17,000 |
2017/01/19 | 180 | 182 | 176 | 180 | 23,000 |
2017/01/18 | 176 | 180 | 175 | 177 | 26,000 |
2017/01/17 | 176 | 179 | 175 | 179 | 36,000 |
2017/01/16 | 181 | 181 | 178 | 178 | 21,000 |
2017/01/13 | 181 | 183 | 180 | 182 | 26,000 |
2017/01/12 | 183 | 184 | 182 | 183 | 35,000 |
2017/01/11 | 187 | 187 | 183 | 185 | 33,000 |
2017/01/10 | 188 | 188 | 182 | 187 | 37,000 |
2017/01/06 | 186 | 186 | 185 | 186 | 11,000 |
2017/01/05 | 187 | 189 | 184 | 184 | 67,000 |
2017/01/04 | 186 | 192 | 185 | 187 | 66,000 |