7018 内海造船(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 63 | 63 | 63 | 63 | 5,000 | 630 |
| 2001-12-21 | 55 | 65 | 55 | 65 | 4,000 | 650 |
| 2001-12-20 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2001-12-18 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2001-12-17 | 70 | 70 | 69 | 69 | 3,000 | 690 |
| 2001-12-11 | 73 | 73 | 70 | 70 | 5,000 | 700 |
| 2001-12-07 | 75 | 75 | 73 | 73 | 5,000 | 730 |
| 2001-12-06 | 75 | 75 | 75 | 75 | 10,000 | 750 |
| 2001-12-05 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2001-12-04 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2001-12-03 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2001-11-30 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2001-11-29 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2001-11-28 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2001-11-27 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2001-11-26 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2001-11-22 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2001-11-19 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2001-11-16 | 77 | 77 | 75 | 77 | 8,000 | 770 |
| 2001-11-12 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2001-11-09 | 76 | 76 | 76 | 76 | 4,000 | 760 |
| 2001-11-08 | 79 | 79 | 77 | 77 | 5,000 | 770 |
| 2001-11-07 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2001-11-01 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2001-10-31 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2001-10-26 | 79 | 79 | 79 | 79 | 5,000 | 790 |
| 2001-10-16 | 79 | 79 | 79 | 79 | 5,000 | 790 |
| 2001-10-02 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2001-09-27 | 77 | 78 | 77 | 78 | 3,000 | 780 |
| 2001-09-25 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2001-09-17 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2001-09-12 | 89 | 89 | 85 | 85 | 6,000 | 850 |
| 2001-09-05 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2001-08-31 | 98 | 99 | 97 | 99 | 3,000 | 990 |
| 2001-08-30 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-08-29 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2001-08-28 | 91 | 100 | 91 | 100 | 6,000 | 1,000 |
| 2001-08-27 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2001-08-20 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2001-08-13 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2001-08-09 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2001-08-02 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2001-07-30 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2001-07-23 | 97 | 97 | 91 | 91 | 2,000 | 910 |
| 2001-07-16 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2001-07-11 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2001-07-09 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2001-07-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-07-04 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2001-07-03 | 98 | 100 | 98 | 100 | 2,000 | 1,000 |
| 2001-06-29 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2001-06-25 | 98 | 98 | 98 | 98 | 7,000 | 980 |
| 2001-06-20 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2001-06-18 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2001-06-13 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2001-06-11 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2001-06-08 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-06-05 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-06-04 | 102 | 102 | 100 | 100 | 3,000 | 1,000 |
| 2001-06-01 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2001-05-31 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2001-05-30 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2001-05-29 | 106 | 106 | 105 | 105 | 3,000 | 1,050 |
| 2001-05-28 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2001-05-25 | 105 | 105 | 104 | 104 | 8,000 | 1,040 |
| 2001-05-24 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2001-05-23 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2001-05-18 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2001-05-15 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2001-05-14 | 109 | 109 | 106 | 108 | 6,000 | 1,080 |
| 2001-05-11 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2001-05-08 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2001-05-01 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-04-27 | 131 | 131 | 130 | 130 | 4,000 | 1,300 |
| 2001-04-26 | 139 | 139 | 131 | 131 | 19,000 | 1,310 |
| 2001-04-25 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2001-04-06 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2001-04-05 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2001-04-02 | 103 | 105 | 102 | 105 | 3,000 | 1,050 |
| 2001-03-28 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2001-03-26 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2001-03-23 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2001-03-22 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2001-03-19 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-03-09 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2001-03-08 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-03-07 | 99 | 104 | 99 | 104 | 2,000 | 1,040 |
| 2001-03-06 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2001-02-23 | 104 | 104 | 102 | 102 | 6,000 | 1,020 |
| 2001-02-09 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-02-08 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2001-02-06 | 99 | 99 | 98 | 98 | 2,000 | 980 |
| 2001-02-05 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2001-01-30 | 105 | 105 | 90 | 90 | 14,000 | 900 |
| 2001-01-26 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2001-01-25 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2001-01-22 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2001-01-11 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2001-01-10 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-01-09 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
