7018 内海造船(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 5,050 | 5,110 | 4,565 | 4,790 | 47,700 | 4,790 |
| 2025-04-03 | 5,240 | 5,440 | 5,190 | 5,250 | 21,700 | 5,250 |
| 2025-04-02 | 5,670 | 5,730 | 5,450 | 5,540 | 13,300 | 5,540 |
| 2025-04-01 | 5,630 | 5,940 | 5,550 | 5,660 | 30,700 | 5,660 |
| 2025-03-31 | 5,830 | 6,060 | 5,570 | 5,590 | 31,200 | 5,590 |
| 2025-03-28 | 6,010 | 6,160 | 5,990 | 5,990 | 3,000 | 5,990 |
| 2025-03-27 | 6,020 | 6,190 | 6,020 | 6,060 | 4,800 | 6,060 |
| 2025-03-26 | 6,170 | 6,250 | 6,060 | 6,060 | 10,400 | 6,060 |
| 2025-03-25 | 6,170 | 6,280 | 5,970 | 5,970 | 12,200 | 5,970 |
| 2025-03-24 | 6,550 | 6,580 | 6,070 | 6,070 | 18,200 | 6,070 |
| 2025-03-21 | 6,280 | 6,500 | 6,250 | 6,500 | 14,300 | 6,500 |
| 2025-03-19 | 6,370 | 6,440 | 6,220 | 6,300 | 10,900 | 6,300 |
| 2025-03-18 | 6,650 | 6,650 | 6,330 | 6,340 | 18,900 | 6,340 |
| 2025-03-17 | 6,330 | 6,720 | 6,330 | 6,630 | 28,100 | 6,630 |
| 2025-03-14 | 6,090 | 6,340 | 6,090 | 6,300 | 12,700 | 6,300 |
| 2025-03-13 | 5,950 | 6,150 | 5,950 | 6,040 | 9,700 | 6,040 |
| 2025-03-12 | 6,000 | 6,100 | 5,860 | 5,960 | 9,800 | 5,960 |
| 2025-03-11 | 5,970 | 6,080 | 5,800 | 6,000 | 29,500 | 6,000 |
| 2025-03-10 | 6,050 | 6,200 | 5,970 | 6,050 | 25,600 | 6,050 |
| 2025-03-07 | 5,790 | 6,090 | 5,750 | 5,970 | 20,600 | 5,970 |
| 2025-03-06 | 5,940 | 5,990 | 5,750 | 5,890 | 40,500 | 5,890 |
| 2025-03-05 | 5,400 | 6,000 | 5,400 | 5,780 | 49,300 | 5,780 |
| 2025-03-04 | 5,430 | 5,440 | 5,290 | 5,400 | 9,500 | 5,400 |
| 2025-03-03 | 5,160 | 5,380 | 5,160 | 5,330 | 8,600 | 5,330 |
| 2025-02-28 | 5,280 | 5,280 | 5,140 | 5,140 | 16,800 | 5,140 |
| 2025-02-27 | 5,160 | 5,350 | 5,140 | 5,330 | 10,900 | 5,330 |
| 2025-02-26 | 5,130 | 5,240 | 5,120 | 5,130 | 11,800 | 5,130 |
| 2025-02-25 | 4,980 | 5,200 | 4,970 | 5,130 | 39,500 | 5,130 |
| 2025-02-21 | 5,200 | 5,270 | 5,120 | 5,160 | 7,100 | 5,160 |
| 2025-02-20 | 5,530 | 5,530 | 5,130 | 5,200 | 26,900 | 5,200 |
| 2025-02-19 | 5,740 | 5,880 | 5,430 | 5,570 | 16,600 | 5,570 |
| 2025-02-18 | 5,480 | 5,640 | 5,360 | 5,640 | 8,500 | 5,640 |
| 2025-02-17 | 5,510 | 5,580 | 5,390 | 5,390 | 14,600 | 5,390 |
| 2025-02-14 | 5,100 | 5,580 | 5,070 | 5,440 | 34,000 | 5,440 |
| 2025-02-13 | 4,960 | 5,050 | 4,920 | 5,000 | 8,600 | 5,000 |
| 2025-02-12 | 4,990 | 5,040 | 4,945 | 4,960 | 6,400 | 4,960 |
| 2025-02-10 | 5,030 | 5,100 | 4,905 | 4,990 | 8,800 | 4,990 |
| 2025-02-07 | 5,270 | 5,270 | 5,040 | 5,040 | 17,500 | 5,040 |
| 2025-02-06 | 5,030 | 5,280 | 4,820 | 5,270 | 87,700 | 5,270 |
| 2025-02-05 | 4,990 | 4,990 | 4,740 | 4,955 | 26,600 | 4,955 |
| 2025-02-04 | 5,000 | 5,050 | 4,885 | 5,010 | 15,300 | 5,010 |
| 2025-02-03 | 4,695 | 4,955 | 4,680 | 4,925 | 11,900 | 4,925 |
| 2025-01-31 | 4,950 | 4,950 | 4,765 | 4,765 | 8,600 | 4,765 |
| 2025-01-30 | 5,050 | 5,110 | 4,875 | 4,880 | 8,300 | 4,880 |
| 2025-01-29 | 4,900 | 5,170 | 4,900 | 5,010 | 9,700 | 5,010 |
| 2025-01-28 | 4,850 | 4,935 | 4,850 | 4,880 | 3,700 | 4,880 |
| 2025-01-27 | 4,950 | 4,950 | 4,850 | 4,885 | 7,800 | 4,885 |
| 2025-01-24 | 4,750 | 4,975 | 4,725 | 4,900 | 11,500 | 4,900 |
| 2025-01-23 | 4,735 | 4,750 | 4,650 | 4,705 | 2,700 | 4,705 |
| 2025-01-22 | 4,560 | 4,800 | 4,560 | 4,735 | 6,900 | 4,735 |
| 2025-01-21 | 4,645 | 4,645 | 4,480 | 4,560 | 4,900 | 4,560 |
| 2025-01-20 | 4,380 | 4,655 | 4,375 | 4,650 | 11,300 | 4,650 |
| 2025-01-17 | 4,205 | 4,305 | 4,205 | 4,265 | 4,500 | 4,265 |
| 2025-01-16 | 4,390 | 4,390 | 4,215 | 4,225 | 4,000 | 4,225 |
| 2025-01-15 | 4,405 | 4,460 | 4,320 | 4,320 | 4,400 | 4,320 |
| 2025-01-14 | 4,280 | 4,440 | 4,240 | 4,390 | 6,400 | 4,390 |
| 2025-01-10 | 4,465 | 4,525 | 4,310 | 4,310 | 13,800 | 4,310 |
| 2025-01-09 | 4,510 | 4,850 | 4,435 | 4,605 | 30,100 | 4,605 |
| 2025-01-08 | 4,320 | 4,590 | 4,320 | 4,510 | 9,400 | 4,510 |
| 2025-01-07 | 4,475 | 4,585 | 4,320 | 4,320 | 12,600 | 4,320 |
| 2025-01-06 | 4,235 | 4,655 | 4,230 | 4,405 | 37,300 | 4,405 |
分割・併合履歴 ： [2017-09-27]1株→0.1株