7018 内海造船(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 168 | 175 | 168 | 174 | 59,000 | 1,740 |
| 2003-12-29 | 180 | 181 | 163 | 163 | 105,000 | 1,630 |
| 2003-12-26 | 143 | 180 | 143 | 165 | 214,000 | 1,650 |
| 2003-12-25 | 132 | 138 | 131 | 138 | 154,000 | 1,380 |
| 2003-12-24 | 125 | 129 | 124 | 129 | 106,000 | 1,290 |
| 2003-12-22 | 123 | 123 | 121 | 123 | 9,000 | 1,230 |
| 2003-12-19 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2003-12-18 | 120 | 121 | 120 | 121 | 8,000 | 1,210 |
| 2003-12-17 | 122 | 124 | 120 | 124 | 28,000 | 1,240 |
| 2003-12-16 | 125 | 125 | 121 | 122 | 10,000 | 1,220 |
| 2003-12-15 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2003-12-12 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-12-11 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-12-10 | 121 | 121 | 120 | 120 | 17,000 | 1,200 |
| 2003-12-09 | 120 | 123 | 120 | 123 | 4,000 | 1,230 |
| 2003-12-08 | 121 | 125 | 121 | 125 | 6,000 | 1,250 |
| 2003-12-05 | 125 | 125 | 121 | 121 | 14,000 | 1,210 |
| 2003-12-04 | 121 | 123 | 120 | 123 | 12,000 | 1,230 |
| 2003-12-03 | 121 | 121 | 120 | 120 | 22,000 | 1,200 |
| 2003-12-02 | 123 | 123 | 120 | 121 | 9,000 | 1,210 |
| 2003-12-01 | 120 | 123 | 120 | 123 | 24,000 | 1,230 |
| 2003-11-28 | 128 | 128 | 121 | 127 | 7,000 | 1,270 |
| 2003-11-27 | 117 | 128 | 117 | 120 | 6,000 | 1,200 |
| 2003-11-26 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-11-25 | 126 | 126 | 122 | 122 | 6,000 | 1,220 |
| 2003-11-21 | 123 | 123 | 122 | 122 | 5,000 | 1,220 |
| 2003-11-20 | 120 | 125 | 120 | 125 | 2,000 | 1,250 |
| 2003-11-19 | 124 | 124 | 120 | 120 | 4,000 | 1,200 |
| 2003-11-18 | 124 | 125 | 120 | 125 | 3,000 | 1,250 |
| 2003-11-17 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2003-11-14 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-11-13 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2003-11-12 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2003-11-11 | 129 | 129 | 122 | 122 | 6,000 | 1,220 |
| 2003-11-10 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2003-11-07 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-11-06 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-11-05 | 129 | 130 | 129 | 130 | 6,000 | 1,300 |
| 2003-11-04 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-10-31 | 136 | 136 | 130 | 130 | 7,000 | 1,300 |
| 2003-10-30 | 128 | 130 | 128 | 130 | 9,000 | 1,300 |
| 2003-10-29 | 130 | 131 | 130 | 130 | 4,000 | 1,300 |
| 2003-10-28 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2003-10-27 | 126 | 130 | 120 | 130 | 12,000 | 1,300 |
| 2003-10-24 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2003-10-23 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2003-10-22 | 135 | 140 | 135 | 136 | 5,000 | 1,360 |
| 2003-10-21 | 140 | 140 | 138 | 138 | 25,000 | 1,380 |
| 2003-10-20 | 140 | 140 | 138 | 138 | 8,000 | 1,380 |
| 2003-10-17 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2003-10-16 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2003-10-15 | 136 | 140 | 136 | 140 | 7,000 | 1,400 |
| 2003-10-14 | 139 | 139 | 138 | 139 | 9,000 | 1,390 |
| 2003-10-10 | 140 | 145 | 140 | 140 | 23,000 | 1,400 |
| 2003-10-09 | 135 | 135 | 133 | 133 | 3,000 | 1,330 |
| 2003-10-08 | 140 | 140 | 133 | 133 | 10,000 | 1,330 |
| 2003-10-06 | 136 | 136 | 134 | 134 | 11,000 | 1,340 |
| 2003-10-03 | 132 | 133 | 132 | 132 | 9,000 | 1,320 |
| 2003-10-01 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2003-09-30 | 137 | 137 | 129 | 130 | 10,000 | 1,300 |
| 2003-09-29 | 130 | 136 | 130 | 136 | 4,000 | 1,360 |
| 2003-09-26 | 125 | 130 | 125 | 130 | 11,000 | 1,300 |
| 2003-09-25 | 136 | 136 | 135 | 135 | 17,000 | 1,350 |
| 2003-09-24 | 133 | 135 | 133 | 135 | 10,000 | 1,350 |
| 2003-09-22 | 131 | 136 | 131 | 131 | 8,000 | 1,310 |
| 2003-09-19 | 136 | 136 | 136 | 136 | 6,000 | 1,360 |
| 2003-09-18 | 130 | 136 | 130 | 136 | 13,000 | 1,360 |
| 2003-09-17 | 140 | 140 | 129 | 129 | 17,000 | 1,290 |
| 2003-09-16 | 138 | 138 | 136 | 136 | 2,000 | 1,360 |
| 2003-09-12 | 138 | 139 | 138 | 139 | 3,000 | 1,390 |
| 2003-09-11 | 137 | 138 | 137 | 138 | 6,000 | 1,380 |
| 2003-09-10 | 132 | 136 | 132 | 136 | 31,000 | 1,360 |
| 2003-09-09 | 135 | 135 | 133 | 135 | 6,000 | 1,350 |
| 2003-09-08 | 136 | 136 | 131 | 131 | 3,000 | 1,310 |
| 2003-09-05 | 132 | 137 | 132 | 136 | 5,000 | 1,360 |
| 2003-09-04 | 133 | 135 | 133 | 135 | 4,000 | 1,350 |
| 2003-09-03 | 131 | 135 | 126 | 126 | 6,000 | 1,260 |
| 2003-09-02 | 126 | 135 | 126 | 126 | 23,000 | 1,260 |
| 2003-09-01 | 125 | 130 | 125 | 130 | 29,000 | 1,300 |
| 2003-08-29 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2003-08-28 | 120 | 121 | 120 | 121 | 12,000 | 1,210 |
| 2003-08-27 | 119 | 122 | 119 | 119 | 14,000 | 1,190 |
| 2003-08-26 | 123 | 123 | 118 | 118 | 3,000 | 1,180 |
| 2003-08-25 | 120 | 123 | 120 | 123 | 7,000 | 1,230 |
| 2003-08-22 | 120 | 120 | 119 | 120 | 11,000 | 1,200 |
| 2003-08-21 | 123 | 123 | 120 | 120 | 4,000 | 1,200 |
| 2003-08-20 | 115 | 120 | 115 | 120 | 10,000 | 1,200 |
| 2003-08-19 | 116 | 116 | 113 | 116 | 15,000 | 1,160 |
| 2003-08-15 | 114 | 114 | 110 | 110 | 4,000 | 1,100 |
| 2003-08-14 | 109 | 110 | 109 | 109 | 5,000 | 1,090 |
| 2003-08-13 | 113 | 113 | 100 | 105 | 16,000 | 1,050 |
| 2003-08-12 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2003-08-08 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
| 2003-08-06 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2003-08-05 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2003-08-04 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2003-08-01 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2003-07-31 | 118 | 118 | 113 | 113 | 7,000 | 1,130 |
| 2003-07-30 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2003-07-28 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2003-07-25 | 120 | 120 | 111 | 112 | 12,000 | 1,120 |
| 2003-07-24 | 107 | 117 | 107 | 117 | 10,000 | 1,170 |
| 2003-07-23 | 105 | 106 | 105 | 106 | 5,000 | 1,060 |
| 2003-07-22 | 105 | 105 | 105 | 105 | 12,000 | 1,050 |
| 2003-07-18 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2003-07-17 | 113 | 113 | 108 | 108 | 17,000 | 1,080 |
| 2003-07-16 | 114 | 114 | 113 | 113 | 3,000 | 1,130 |
| 2003-07-15 | 118 | 118 | 112 | 117 | 15,000 | 1,170 |
| 2003-07-14 | 119 | 119 | 118 | 118 | 2,000 | 1,180 |
| 2003-07-11 | 120 | 120 | 118 | 118 | 15,000 | 1,180 |
| 2003-07-09 | 119 | 127 | 119 | 120 | 13,000 | 1,200 |
| 2003-07-08 | 119 | 119 | 116 | 119 | 31,000 | 1,190 |
| 2003-07-07 | 118 | 120 | 118 | 120 | 14,000 | 1,200 |
| 2003-07-04 | 127 | 127 | 112 | 116 | 16,000 | 1,160 |
| 2003-07-03 | 130 | 130 | 128 | 128 | 14,000 | 1,280 |
| 2003-07-02 | 128 | 132 | 127 | 130 | 26,000 | 1,300 |
| 2003-07-01 | 129 | 129 | 128 | 129 | 15,000 | 1,290 |
| 2003-06-30 | 135 | 135 | 122 | 124 | 11,000 | 1,240 |
| 2003-06-27 | 118 | 121 | 118 | 121 | 15,000 | 1,210 |
| 2003-06-26 | 116 | 119 | 116 | 118 | 16,000 | 1,180 |
| 2003-06-25 | 117 | 117 | 115 | 115 | 4,000 | 1,150 |
| 2003-06-24 | 114 | 120 | 113 | 117 | 13,000 | 1,170 |
| 2003-06-23 | 107 | 113 | 107 | 113 | 20,000 | 1,130 |
| 2003-06-20 | 102 | 105 | 102 | 105 | 11,000 | 1,050 |
| 2003-06-19 | 104 | 105 | 102 | 102 | 15,000 | 1,020 |
| 2003-06-18 | 100 | 102 | 100 | 102 | 25,000 | 1,020 |
| 2003-06-17 | 98 | 103 | 98 | 98 | 26,000 | 980 |
| 2003-06-16 | 98 | 98 | 95 | 95 | 11,000 | 950 |
| 2003-06-13 | 93 | 95 | 93 | 94 | 8,000 | 940 |
| 2003-06-12 | 96 | 96 | 91 | 91 | 8,000 | 910 |
| 2003-06-11 | 95 | 96 | 95 | 96 | 13,000 | 960 |
| 2003-06-10 | 95 | 95 | 90 | 95 | 28,000 | 950 |
| 2003-06-09 | 95 | 99 | 90 | 95 | 19,000 | 950 |
| 2003-06-06 | 91 | 95 | 91 | 95 | 7,000 | 950 |
| 2003-06-04 | 92 | 92 | 91 | 91 | 2,000 | 910 |
| 2003-06-02 | 91 | 95 | 90 | 90 | 19,000 | 900 |
| 2003-05-30 | 95 | 98 | 95 | 95 | 16,000 | 950 |
| 2003-05-29 | 94 | 94 | 93 | 94 | 10,000 | 940 |
| 2003-05-28 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2003-05-27 | 93 | 93 | 90 | 90 | 6,000 | 900 |
| 2003-05-26 | 90 | 94 | 90 | 94 | 26,000 | 940 |
| 2003-05-23 | 90 | 91 | 85 | 91 | 8,000 | 910 |
| 2003-05-22 | 91 | 91 | 85 | 88 | 36,000 | 880 |
| 2003-05-21 | 87 | 95 | 87 | 93 | 60,000 | 930 |
| 2003-05-20 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2003-05-19 | 76 | 76 | 73 | 73 | 2,000 | 730 |
| 2003-05-16 | 79 | 79 | 73 | 73 | 7,000 | 730 |
| 2003-05-15 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2003-05-14 | 72 | 74 | 72 | 74 | 9,000 | 740 |
| 2003-05-13 | 72 | 72 | 72 | 72 | 6,000 | 720 |
| 2003-05-12 | 71 | 73 | 71 | 73 | 5,000 | 730 |
| 2003-05-08 | 74 | 74 | 72 | 72 | 7,000 | 720 |
| 2003-05-07 | 74 | 74 | 74 | 74 | 5,000 | 740 |
| 2003-05-06 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2003-05-02 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2003-05-01 | 78 | 78 | 72 | 78 | 18,000 | 780 |
| 2003-04-30 | 72 | 79 | 69 | 79 | 25,000 | 790 |
| 2003-04-28 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2003-04-25 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2003-04-24 | 66 | 66 | 65 | 65 | 6,000 | 650 |
| 2003-04-23 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 2003-04-22 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2003-04-21 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2003-04-18 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2003-04-17 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2003-04-15 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2003-04-14 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2003-04-11 | 61 | 62 | 61 | 62 | 2,000 | 620 |
| 2003-04-10 | 63 | 63 | 62 | 62 | 10,000 | 620 |
| 2003-04-09 | 60 | 63 | 60 | 63 | 8,000 | 630 |
| 2003-04-08 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2003-04-03 | 59 | 59 | 58 | 58 | 8,000 | 580 |
| 2003-04-02 | 58 | 58 | 57 | 57 | 8,000 | 570 |
| 2003-03-28 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2003-03-27 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2003-03-25 | 80 | 80 | 80 | 80 | 9,000 | 800 |
| 2003-03-24 | 66 | 70 | 66 | 70 | 4,000 | 700 |
| 2003-03-20 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2003-03-19 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2003-03-18 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2003-03-17 | 67 | 68 | 66 | 68 | 8,000 | 680 |
| 2003-03-13 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2003-03-12 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2003-03-11 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2003-03-10 | 72 | 72 | 68 | 68 | 6,000 | 680 |
| 2003-03-07 | 74 | 74 | 71 | 71 | 6,000 | 710 |
| 2003-03-06 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2003-03-04 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2003-03-03 | 71 | 71 | 71 | 71 | 11,000 | 710 |
| 2003-02-28 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2003-02-27 | 71 | 71 | 71 | 71 | 18,000 | 710 |
| 2003-02-26 | 74 | 74 | 71 | 71 | 9,000 | 710 |
| 2003-02-25 | 79 | 79 | 71 | 71 | 14,000 | 710 |
| 2003-02-24 | 68 | 70 | 68 | 70 | 5,000 | 700 |
| 2003-02-21 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2003-02-20 | 67 | 67 | 66 | 67 | 4,000 | 670 |
| 2003-02-19 | 69 | 69 | 66 | 66 | 15,000 | 660 |
| 2003-02-18 | 74 | 74 | 69 | 69 | 14,000 | 690 |
| 2003-02-17 | 70 | 70 | 69 | 70 | 14,000 | 700 |
| 2003-02-14 | 67 | 67 | 65 | 65 | 20,000 | 650 |
| 2003-02-13 | 65 | 65 | 65 | 65 | 8,000 | 650 |
| 2003-02-12 | 63 | 65 | 62 | 65 | 9,000 | 650 |
| 2003-02-10 | 62 | 67 | 62 | 67 | 5,000 | 670 |
| 2003-02-07 | 62 | 62 | 60 | 60 | 2,000 | 600 |
| 2003-02-06 | 62 | 62 | 57 | 58 | 25,000 | 580 |
| 2003-02-05 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2003-02-03 | 62 | 63 | 62 | 63 | 11,000 | 630 |
| 2003-01-31 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2003-01-30 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2003-01-27 | 69 | 69 | 62 | 62 | 4,000 | 620 |
| 2003-01-24 | 70 | 70 | 61 | 61 | 15,000 | 610 |
| 2003-01-23 | 61 | 62 | 61 | 62 | 2,000 | 620 |
| 2003-01-22 | 60 | 61 | 60 | 61 | 38,000 | 610 |
| 2003-01-21 | 61 | 61 | 60 | 60 | 2,000 | 600 |
| 2003-01-17 | 60 | 60 | 59 | 60 | 8,000 | 600 |
| 2003-01-16 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2003-01-15 | 60 | 60 | 60 | 60 | 7,000 | 600 |
| 2003-01-14 | 59 | 59 | 59 | 59 | 4,000 | 590 |
| 2003-01-09 | 58 | 58 | 58 | 58 | 2,000 | 580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
