7018 内海造船(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 59 | 59 | 59 | 59 | 30,000 | 590 |
| 2002-12-25 | 59 | 59 | 59 | 59 | 10,000 | 590 |
| 2002-12-24 | 50 | 57 | 50 | 52 | 9,000 | 520 |
| 2002-12-20 | 47 | 50 | 47 | 50 | 7,000 | 500 |
| 2002-12-19 | 48 | 48 | 47 | 47 | 8,000 | 470 |
| 2002-12-18 | 46 | 51 | 45 | 51 | 4,000 | 510 |
| 2002-12-17 | 44 | 44 | 44 | 44 | 3,000 | 440 |
| 2002-12-16 | 42 | 43 | 42 | 43 | 8,000 | 430 |
| 2002-12-10 | 43 | 53 | 43 | 53 | 4,000 | 530 |
| 2002-12-09 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2002-12-04 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2002-12-03 | 57 | 60 | 53 | 53 | 16,000 | 530 |
| 2002-12-02 | 53 | 53 | 53 | 53 | 4,000 | 530 |
| 2002-11-29 | 52 | 52 | 52 | 52 | 5,000 | 520 |
| 2002-11-28 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2002-11-27 | 52 | 52 | 51 | 51 | 9,000 | 510 |
| 2002-11-26 | 52 | 52 | 51 | 51 | 9,000 | 510 |
| 2002-11-25 | 55 | 55 | 50 | 50 | 12,000 | 500 |
| 2002-11-22 | 48 | 48 | 48 | 48 | 4,000 | 480 |
| 2002-11-21 | 43 | 63 | 43 | 50 | 10,000 | 500 |
| 2002-11-20 | 41 | 41 | 41 | 41 | 2,000 | 410 |
| 2002-11-19 | 41 | 41 | 41 | 41 | 10,000 | 410 |
| 2002-11-18 | 40 | 40 | 40 | 40 | 15,000 | 400 |
| 2002-11-15 | 40 | 40 | 40 | 40 | 9,000 | 400 |
| 2002-11-14 | 40 | 40 | 40 | 40 | 3,000 | 400 |
| 2002-11-13 | 40 | 40 | 40 | 40 | 7,000 | 400 |
| 2002-11-12 | 43 | 43 | 40 | 40 | 3,000 | 400 |
| 2002-11-11 | 43 | 43 | 40 | 40 | 4,000 | 400 |
| 2002-11-08 | 42 | 42 | 42 | 42 | 8,000 | 420 |
| 2002-11-06 | 42 | 42 | 42 | 42 | 5,000 | 420 |
| 2002-11-05 | 43 | 43 | 43 | 43 | 1,000 | 430 |
| 2002-10-31 | 42 | 42 | 42 | 42 | 3,000 | 420 |
| 2002-10-30 | 42 | 45 | 42 | 44 | 4,000 | 440 |
| 2002-10-28 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2002-10-25 | 46 | 46 | 46 | 46 | 8,000 | 460 |
| 2002-10-24 | 41 | 41 | 41 | 41 | 9,000 | 410 |
| 2002-10-22 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2002-10-21 | 45 | 45 | 40 | 40 | 2,000 | 400 |
| 2002-10-18 | 40 | 40 | 40 | 40 | 3,000 | 400 |
| 2002-10-17 | 40 | 40 | 38 | 38 | 5,000 | 380 |
| 2002-10-16 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2002-10-11 | 37 | 38 | 37 | 37 | 15,000 | 370 |
| 2002-10-10 | 38 | 40 | 38 | 40 | 2,000 | 400 |
| 2002-10-08 | 40 | 40 | 40 | 40 | 5,000 | 400 |
| 2002-10-07 | 44 | 44 | 44 | 44 | 3,000 | 440 |
| 2002-10-04 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2002-10-03 | 48 | 48 | 46 | 46 | 4,000 | 460 |
| 2002-10-02 | 48 | 48 | 43 | 43 | 11,000 | 430 |
| 2002-10-01 | 47 | 48 | 47 | 47 | 3,000 | 470 |
| 2002-09-30 | 52 | 52 | 47 | 47 | 5,000 | 470 |
| 2002-09-26 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2002-09-25 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2002-09-19 | 53 | 53 | 53 | 53 | 6,000 | 530 |
| 2002-09-13 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2002-09-12 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2002-09-11 | 49 | 49 | 49 | 49 | 4,000 | 490 |
| 2002-09-10 | 50 | 50 | 49 | 49 | 4,000 | 490 |
| 2002-09-09 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2002-09-06 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-09-04 | 52 | 52 | 51 | 51 | 2,000 | 510 |
| 2002-09-02 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2002-08-30 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2002-08-28 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2002-08-26 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2002-08-23 | 60 | 63 | 60 | 63 | 9,000 | 630 |
| 2002-08-22 | 55 | 60 | 55 | 60 | 12,000 | 600 |
| 2002-08-21 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2002-08-13 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2002-08-08 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2002-08-05 | 53 | 53 | 51 | 51 | 3,000 | 510 |
| 2002-07-29 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2002-07-26 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2002-07-25 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2002-07-24 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2002-07-23 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2002-07-22 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2002-07-18 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2002-07-15 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2002-07-10 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2002-07-09 | 65 | 65 | 65 | 65 | 7,000 | 650 |
| 2002-07-08 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2002-07-05 | 54 | 60 | 54 | 60 | 2,000 | 600 |
| 2002-07-04 | 55 | 55 | 52 | 52 | 7,000 | 520 |
| 2002-06-26 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2002-06-25 | 60 | 64 | 60 | 64 | 2,000 | 640 |
| 2002-06-20 | 58 | 58 | 56 | 56 | 6,000 | 560 |
| 2002-06-18 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2002-06-12 | 60 | 62 | 60 | 62 | 3,000 | 620 |
| 2002-06-10 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2002-06-06 | 62 | 62 | 62 | 62 | 6,000 | 620 |
| 2002-06-04 | 65 | 66 | 65 | 65 | 5,000 | 650 |
| 2002-06-03 | 66 | 67 | 66 | 67 | 5,000 | 670 |
| 2002-05-31 | 66 | 67 | 66 | 67 | 3,000 | 670 |
| 2002-05-30 | 65 | 67 | 65 | 67 | 6,000 | 670 |
| 2002-05-29 | 67 | 67 | 65 | 65 | 23,000 | 650 |
| 2002-05-28 | 65 | 68 | 65 | 68 | 3,000 | 680 |
| 2002-05-27 | 66 | 66 | 65 | 65 | 14,000 | 650 |
| 2002-05-24 | 64 | 64 | 63 | 63 | 2,000 | 630 |
| 2002-05-23 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2002-05-22 | 65 | 67 | 65 | 67 | 2,000 | 670 |
| 2002-05-21 | 59 | 60 | 54 | 60 | 10,000 | 600 |
| 2002-05-20 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2002-05-17 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-05-15 | 59 | 59 | 56 | 56 | 5,000 | 560 |
| 2002-05-10 | 55 | 55 | 54 | 54 | 8,000 | 540 |
| 2002-05-08 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2002-05-07 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-04-25 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2002-04-12 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2002-04-11 | 55 | 60 | 55 | 60 | 4,000 | 600 |
| 2002-04-08 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2002-04-05 | 58 | 59 | 58 | 59 | 2,000 | 590 |
| 2002-04-04 | 55 | 58 | 55 | 58 | 5,000 | 580 |
| 2002-04-02 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2002-03-29 | 54 | 54 | 54 | 54 | 5,000 | 540 |
| 2002-03-28 | 54 | 54 | 54 | 54 | 3,000 | 540 |
| 2002-03-27 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2002-03-26 | 57 | 57 | 53 | 53 | 3,000 | 530 |
| 2002-03-25 | 60 | 60 | 58 | 58 | 6,000 | 580 |
| 2002-03-22 | 56 | 58 | 56 | 58 | 9,000 | 580 |
| 2002-03-20 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2002-03-18 | 57 | 58 | 57 | 58 | 8,000 | 580 |
| 2002-03-15 | 56 | 56 | 54 | 56 | 7,000 | 560 |
| 2002-03-14 | 58 | 58 | 58 | 58 | 10,000 | 580 |
| 2002-03-13 | 57 | 57 | 56 | 56 | 4,000 | 560 |
| 2002-03-12 | 58 | 58 | 57 | 57 | 17,000 | 570 |
| 2002-03-11 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2002-03-08 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2002-03-06 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-03-05 | 58 | 58 | 56 | 57 | 39,000 | 570 |
| 2002-03-04 | 60 | 62 | 56 | 56 | 32,000 | 560 |
| 2002-03-01 | 55 | 55 | 55 | 55 | 11,000 | 550 |
| 2002-02-28 | 56 | 56 | 55 | 55 | 9,000 | 550 |
| 2002-02-27 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2002-02-26 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2002-02-25 | 57 | 57 | 55 | 55 | 11,000 | 550 |
| 2002-02-22 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2002-02-20 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2002-02-18 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-02-08 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2002-02-01 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2002-01-31 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-01-25 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2002-01-23 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2002-01-22 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2002-01-21 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2002-01-11 | 53 | 58 | 53 | 58 | 5,000 | 580 |
| 2002-01-10 | 60 | 60 | 60 | 60 | 4,000 | 600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
