7018 内海造船(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,045 | 4,165 | 4,030 | 4,100 | 21,400 | 4,100 |
| 2024-04-25 | 4,145 | 4,205 | 4,030 | 4,030 | 17,500 | 4,030 |
| 2024-04-24 | 4,075 | 4,200 | 4,075 | 4,150 | 21,900 | 4,150 |
| 2024-04-23 | 4,040 | 4,130 | 3,960 | 4,025 | 11,200 | 4,025 |
| 2024-04-22 | 4,110 | 4,190 | 3,960 | 4,020 | 28,800 | 4,020 |
| 2024-04-19 | 4,150 | 4,150 | 3,950 | 4,040 | 33,200 | 4,040 |
| 2024-04-18 | 4,130 | 4,245 | 4,100 | 4,205 | 12,900 | 4,205 |
| 2024-04-17 | 4,250 | 4,265 | 4,120 | 4,200 | 13,400 | 4,200 |
| 2024-04-16 | 4,415 | 4,430 | 4,175 | 4,205 | 37,900 | 4,205 |
| 2024-04-15 | 4,325 | 4,475 | 4,320 | 4,475 | 25,200 | 4,475 |
| 2024-04-12 | 4,530 | 4,530 | 4,370 | 4,370 | 28,200 | 4,370 |
| 2024-04-11 | 4,510 | 4,565 | 4,395 | 4,530 | 26,500 | 4,530 |
| 2024-04-10 | 4,650 | 4,710 | 4,535 | 4,540 | 25,600 | 4,540 |
| 2024-04-09 | 4,505 | 4,625 | 4,500 | 4,570 | 21,200 | 4,570 |
| 2024-04-08 | 4,490 | 4,540 | 4,450 | 4,500 | 9,000 | 4,500 |
| 2024-04-05 | 4,445 | 4,515 | 4,420 | 4,445 | 28,600 | 4,445 |
| 2024-04-04 | 4,670 | 4,700 | 4,550 | 4,555 | 25,600 | 4,555 |
| 2024-04-03 | 4,680 | 4,780 | 4,630 | 4,670 | 18,100 | 4,670 |
| 2024-04-02 | 4,925 | 4,950 | 4,650 | 4,670 | 41,900 | 4,670 |
| 2024-04-01 | 5,030 | 5,070 | 4,815 | 4,925 | 32,200 | 4,925 |
| 2024-03-29 | 5,180 | 5,200 | 4,930 | 5,000 | 27,700 | 5,000 |
| 2024-03-28 | 5,000 | 5,230 | 4,990 | 5,100 | 21,600 | 5,100 |
| 2024-03-27 | 5,190 | 5,210 | 5,070 | 5,080 | 23,600 | 5,080 |
| 2024-03-26 | 5,000 | 5,360 | 4,960 | 5,210 | 42,900 | 5,210 |
| 2024-03-25 | 5,000 | 5,050 | 4,945 | 5,000 | 31,200 | 5,000 |
| 2024-03-22 | 5,090 | 5,150 | 4,995 | 5,030 | 22,400 | 5,030 |
| 2024-03-21 | 4,950 | 5,110 | 4,915 | 5,090 | 46,200 | 5,090 |
| 2024-03-19 | 4,915 | 4,995 | 4,850 | 4,925 | 25,600 | 4,925 |
| 2024-03-18 | 4,900 | 5,020 | 4,855 | 4,930 | 61,900 | 4,930 |
| 2024-03-15 | 5,180 | 5,350 | 5,050 | 5,050 | 47,000 | 5,050 |
| 2024-03-14 | 5,150 | 5,230 | 4,900 | 5,230 | 52,000 | 5,230 |
| 2024-03-13 | 5,280 | 5,320 | 5,130 | 5,220 | 67,700 | 5,220 |
| 2024-03-12 | 4,735 | 5,240 | 4,700 | 5,210 | 91,300 | 5,210 |
| 2024-03-11 | 5,030 | 5,170 | 4,670 | 4,790 | 177,200 | 4,790 |
| 2024-03-08 | 5,100 | 5,100 | 5,050 | 5,100 | 88,700 | 5,100 |
| 2024-03-07 | 4,585 | 4,600 | 4,385 | 4,400 | 50,200 | 4,400 |
| 2024-03-06 | 4,525 | 4,635 | 4,475 | 4,565 | 36,500 | 4,565 |
| 2024-03-05 | 4,490 | 4,590 | 4,375 | 4,545 | 66,300 | 4,545 |
| 2024-03-04 | 4,525 | 4,540 | 4,405 | 4,450 | 30,400 | 4,450 |
| 2024-03-01 | 4,570 | 4,575 | 4,485 | 4,525 | 28,900 | 4,525 |
| 2024-02-29 | 4,555 | 4,660 | 4,550 | 4,555 | 26,900 | 4,555 |
| 2024-02-28 | 4,520 | 4,780 | 4,480 | 4,625 | 82,500 | 4,625 |
| 2024-02-27 | 4,555 | 4,555 | 4,425 | 4,455 | 33,300 | 4,455 |
| 2024-02-26 | 4,540 | 4,630 | 4,455 | 4,565 | 79,600 | 4,565 |
| 2024-02-22 | 4,325 | 4,440 | 4,265 | 4,435 | 73,200 | 4,435 |
| 2024-02-21 | 4,305 | 4,340 | 4,295 | 4,300 | 12,900 | 4,300 |
| 2024-02-20 | 4,315 | 4,360 | 4,290 | 4,300 | 30,900 | 4,300 |
| 2024-02-19 | 4,410 | 4,450 | 4,325 | 4,325 | 55,900 | 4,325 |
| 2024-02-16 | 4,395 | 4,425 | 4,320 | 4,360 | 81,100 | 4,360 |
| 2024-02-15 | 4,410 | 4,500 | 4,335 | 4,370 | 83,700 | 4,370 |
| 2024-02-14 | 4,300 | 4,445 | 4,290 | 4,375 | 51,100 | 4,375 |
| 2024-02-13 | 4,370 | 4,395 | 4,175 | 4,330 | 87,600 | 4,330 |
| 2024-02-09 | 4,440 | 4,510 | 4,375 | 4,400 | 70,700 | 4,400 |
| 2024-02-08 | 4,320 | 4,570 | 4,320 | 4,445 | 145,500 | 4,445 |
| 2024-02-07 | 4,310 | 4,600 | 4,250 | 4,390 | 498,800 | 4,390 |
| 2024-02-06 | 4,800 | 4,800 | 4,800 | 4,800 | 19,500 | 4,800 |
| 2024-02-05 | 5,680 | 5,940 | 5,620 | 5,800 | 159,700 | 5,800 |
| 2024-02-02 | 5,550 | 5,650 | 5,470 | 5,600 | 65,300 | 5,600 |
| 2024-02-01 | 5,530 | 5,660 | 5,500 | 5,600 | 50,800 | 5,600 |
| 2024-01-31 | 5,340 | 5,660 | 5,340 | 5,570 | 75,500 | 5,570 |
| 2024-01-30 | 5,280 | 5,440 | 5,210 | 5,380 | 42,300 | 5,380 |
| 2024-01-29 | 5,450 | 5,480 | 5,250 | 5,260 | 45,200 | 5,260 |
| 2024-01-26 | 5,300 | 5,500 | 5,230 | 5,290 | 48,500 | 5,290 |
| 2024-01-25 | 5,270 | 5,380 | 5,180 | 5,370 | 34,500 | 5,370 |
| 2024-01-24 | 5,570 | 5,590 | 5,290 | 5,330 | 51,100 | 5,330 |
| 2024-01-23 | 5,800 | 5,860 | 5,460 | 5,510 | 94,900 | 5,510 |
| 2024-01-22 | 5,570 | 5,850 | 5,570 | 5,730 | 105,400 | 5,730 |
| 2024-01-19 | 5,440 | 5,560 | 5,310 | 5,490 | 103,400 | 5,490 |
| 2024-01-18 | 5,400 | 5,490 | 5,260 | 5,370 | 91,700 | 5,370 |
| 2024-01-17 | 5,010 | 5,400 | 5,000 | 5,370 | 177,200 | 5,370 |
| 2024-01-16 | 5,050 | 5,130 | 4,885 | 4,890 | 111,800 | 4,890 |
| 2024-01-15 | 4,825 | 5,050 | 4,805 | 5,030 | 152,200 | 5,030 |
| 2024-01-12 | 4,835 | 4,860 | 4,670 | 4,755 | 79,300 | 4,755 |
| 2024-01-11 | 4,770 | 4,975 | 4,760 | 4,905 | 171,500 | 4,905 |
| 2024-01-10 | 4,900 | 4,960 | 4,590 | 4,700 | 301,000 | 4,700 |
| 2024-01-09 | 5,280 | 5,380 | 5,130 | 5,200 | 102,100 | 5,200 |
| 2024-01-05 | 5,170 | 5,560 | 5,160 | 5,340 | 187,600 | 5,340 |
| 2024-01-04 | 4,775 | 5,370 | 4,775 | 5,170 | 169,100 | 5,170 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
