7018 内海造船(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 105 | 105 | 100 | 100 | 28,000 | 1,000 |
| 2000-12-25 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2000-12-22 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2000-12-21 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2000-12-19 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-12-18 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-12-07 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2000-12-06 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2000-12-05 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2000-12-04 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2000-12-01 | 113 | 113 | 107 | 107 | 8,000 | 1,070 |
| 2000-11-24 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2000-10-26 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2000-10-25 | 113 | 113 | 100 | 100 | 3,000 | 1,000 |
| 2000-10-24 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2000-10-17 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2000-10-13 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-10-10 | 85 | 100 | 85 | 100 | 4,000 | 1,000 |
| 2000-10-02 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2000-09-28 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2000-09-27 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2000-09-25 | 114 | 129 | 114 | 129 | 3,000 | 1,290 |
| 2000-09-18 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-09-06 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-08-31 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-08-28 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-08-25 | 145 | 145 | 140 | 140 | 3,000 | 1,400 |
| 2000-08-18 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2000-08-17 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2000-08-16 | 131 | 131 | 130 | 130 | 3,000 | 1,300 |
| 2000-08-11 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-08-09 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-08-08 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2000-07-27 | 130 | 140 | 130 | 140 | 4,000 | 1,400 |
| 2000-07-26 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-07-25 | 131 | 131 | 127 | 127 | 5,000 | 1,270 |
| 2000-06-30 | 150 | 150 | 120 | 145 | 5,000 | 1,450 |
| 2000-06-23 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2000-06-21 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2000-06-20 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-06-19 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2000-06-16 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-05-25 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-05-23 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 2000-05-22 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-05-18 | 83 | 85 | 83 | 85 | 6,000 | 850 |
| 2000-05-02 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2000-04-25 | 115 | 115 | 113 | 113 | 4,000 | 1,130 |
| 2000-04-24 | 88 | 105 | 88 | 105 | 2,000 | 1,050 |
| 2000-04-19 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2000-03-31 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 2000-03-24 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2000-03-22 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2000-03-14 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 2000-03-13 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2000-03-10 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2000-03-09 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2000-03-03 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2000-03-01 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
