1. HOME >
  2. 株価時系列 >
  3. 7018 >
  4. 2004年

7018 内海造船(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3021922421722212,0002,220
2004-12-2921421721021728,0002,170
2004-12-282132132102139,0002,130
2004-12-272132132122129,0002,120
2004-12-242142142082099,0002,090
2004-12-2221221220320517,0002,050
2004-12-212092092062063,0002,060
2004-12-202082082052075,0002,070
2004-12-1720820820320315,0002,030
2004-12-1620221420220811,0002,080
2004-12-152102102102101,0002,100
2004-12-142132132102105,0002,100
2004-12-132142142132132,0002,130
2004-12-092102112102113,0002,110
2004-12-0820821620821630,0002,160
2004-12-0721221521221313,0002,130
2004-12-0621921921221711,0002,170
2004-12-0321421921221215,0002,120
2004-12-022172192162195,0002,190
2004-12-012152152142145,0002,140
2004-11-302202202202203,0002,200
2004-11-292152152152152,0002,150
2004-11-2621521921421512,0002,150
2004-11-252252252252256,0002,250
2004-11-2421221320821011,0002,100
2004-11-2221821821821823,0002,180
2004-11-1923423422022263,0002,220
2004-11-1822124021823797,0002,370
2004-11-1722324021521575,0002,150
2004-11-162122132122133,0002,130
2004-11-152102102102102,0002,100
2004-11-102142142102103,0002,100
2004-11-0920921520521555,0002,150
2004-11-052052052042044,0002,040
2004-11-042102102072075,0002,070
2004-11-0220220420220311,0002,030
2004-10-292152152152152,0002,150
2004-10-2820521020521017,0002,100
2004-10-272122122102105,0002,100
2004-10-262122122122123,0002,120
2004-10-252132132102104,0002,100
2004-10-222122122122122,0002,120
2004-10-212212212162165,0002,160
2004-10-182302302212216,0002,210
2004-10-152292302292304,0002,300
2004-10-142312312302303,0002,300
2004-10-132342352302308,0002,300
2004-10-1223523523523518,0002,350
2004-10-0823023522923549,0002,350
2004-10-0722523522523465,0002,340
2004-10-0621722120722116,0002,210
2004-10-052112112112114,0002,110
2004-10-0422823022422414,0002,240
2004-10-0120822320822346,0002,230
2004-09-302162162062063,0002,060
2004-09-292032032032032,0002,030
2004-09-242092102052109,0002,100
2004-09-2221221220820810,0002,080
2004-09-212122162112125,0002,120
2004-09-172242242202202,0002,200
2004-09-162102202102208,0002,200
2004-09-1523623623023014,0002,300
2004-09-1423724323623920,0002,390
2004-09-1323024623023549,0002,350
2004-09-1022022922022915,0002,290
2004-09-0922824022823075,0002,300
2004-09-0822022821622433,0002,240
2004-09-0721222521021534,0002,150
2004-09-0620520620220218,0002,020
2004-09-032052052022023,0002,020
2004-09-0220320420320411,0002,040
2004-09-012002022002027,0002,020
2004-08-3121021020020015,0002,000
2004-08-302002002002001,0002,000
2004-08-272002002002001,0002,000
2004-08-262012012002005,0002,000
2004-08-252012011951955,0001,950
2004-08-242012012012011,0002,010
2004-08-231961961961961,0001,960
2004-08-191961961961962,0001,960
2004-08-181961961951953,0001,950
2004-08-171941941931933,0001,930
2004-08-161941941941943,0001,940
2004-08-132002002002006,0002,000
2004-08-122042042042049,0002,040
2004-08-112052052052054,0002,050
2004-08-102052052052053,0002,050
2004-08-092052052052053,0002,050
2004-08-062152152052054,0002,050
2004-08-052052072052072,0002,070
2004-08-042102102052053,0002,050
2004-08-032052052052052,0002,050
2004-07-302092092052054,0002,050
2004-07-292032032032031,0002,030
2004-07-282062072032033,0002,030
2004-07-2721021020520511,0002,050
2004-07-2620621020021019,0002,100
2004-07-2321021121021012,0002,100
2004-07-222152152122159,0002,150
2004-07-212152152152151,0002,150
2004-07-2024024023023044,0002,300
2004-07-1621224521223461,0002,340
2004-07-152082112082116,0002,110
2004-07-142102102082085,0002,080
2004-07-1320521320520824,0002,080
2004-07-122062102062103,0002,100
2004-07-0921521520520515,0002,050
2004-07-0821021020520510,0002,050
2004-07-0721421420120111,0002,010
2004-07-0620921320521330,0002,130
2004-07-052052052052056,0002,050
2004-07-0220720719820510,0002,050
2004-07-0120120119119710,0001,970
2004-06-302092092012013,0002,010
2004-06-291992041992043,0002,040
2004-06-282092092092091,0002,090
2004-06-252092092092094,0002,090
2004-06-232042042002003,0002,000
2004-06-2221321320920910,0002,090
2004-06-212002032002032,0002,030
2004-06-1821521921421512,0002,150
2004-06-1720521520521510,0002,150
2004-06-162052052052053,0002,050
2004-06-151951951951954,0001,950
2004-06-141931931931931,0001,930
2004-06-111951951901904,0001,900
2004-06-101901951901952,0001,950
2004-06-091901901901901,0001,900
2004-06-071891951891953,0001,950
2004-06-0418918918518613,0001,860
2004-05-311981981951957,0001,950
2004-05-281991991951952,0001,950
2004-05-262002001931937,0001,930
2004-05-251991991951954,0001,950
2004-05-241951961951958,0001,950
2004-05-201951951901903,0001,900
2004-05-1919019019019010,0001,900
2004-05-181911961911962,0001,960
2004-05-171851851811817,0001,810
2004-05-141861861861861,0001,860
2004-05-132052051851859,0001,850
2004-05-122002001952004,0002,000
2004-05-1118119118019021,0001,900
2004-05-102002001951967,0001,960
2004-05-0722522522022014,0002,200
2004-04-302292292232287,0002,280
2004-04-282292302292302,0002,300
2004-04-272232292232294,0002,290
2004-04-262232282232288,0002,280
2004-04-232342342262268,0002,260
2004-04-222342352292297,0002,290
2004-04-2122623022223012,0002,300
2004-04-2021922421922412,0002,240
2004-04-192222242192243,0002,240
2004-04-162312352302326,0002,320
2004-04-1523023522823329,0002,330
2004-04-142212272212276,0002,270
2004-04-1322622622022612,0002,260
2004-04-1223824022722949,0002,290
2004-04-0922422422022015,0002,200
2004-04-082172252172258,0002,250
2004-04-0722022021522018,0002,200
2004-04-0622622620521531,0002,150
2004-04-052302302292297,0002,290
2004-04-0223023022823013,0002,300
2004-04-0122623122622715,0002,270
2004-03-3123623623423414,0002,340
2004-03-3023724023323513,0002,350
2004-03-2924324423523819,0002,380
2004-03-2624624624224410,0002,440
2004-03-2524124524024518,0002,450
2004-03-2423923923523828,0002,380
2004-03-2324024022523156,0002,310
2004-03-2223124022622628,0002,260
2004-03-192292302282308,0002,300
2004-03-1823223323023110,0002,310
2004-03-1723223322923035,0002,300
2004-03-1624524522923033,0002,300
2004-03-1524124724124229,0002,420
2004-03-1223723722822821,0002,280
2004-03-1123624023124022,0002,400
2004-03-1023824123524023,0002,400
2004-03-0924024723623747,0002,370
2004-03-0823524723523557,0002,350
2004-03-05241253234240120,0002,400
2004-03-04214240214229157,0002,290
2004-03-0320721120220235,0002,020
2004-03-0221021020120418,0002,040
2004-03-0121822021021522,0002,150
2004-02-2721721921721819,0002,180
2004-02-2621121321121210,0002,120
2004-02-2522022021021521,0002,150
2004-02-2422322322022126,0002,210
2004-02-2321822521822241,0002,220
2004-02-2021022620921564,0002,150
2004-02-1920020420020433,0002,040
2004-02-1819920019719726,0001,970
2004-02-171981981941945,0001,940
2004-02-162002001951999,0001,990
2004-02-131912001912007,0002,000
2004-02-121942001912008,0002,000
2004-02-1020020019520012,0002,000
2004-02-0920021019819813,0001,980
2004-02-061942001941958,0001,950
2004-02-051851921851927,0001,920
2004-02-0419719718818818,0001,880
2004-02-0320120419719715,0001,970
2004-02-0220020520020320,0002,030
2004-01-3020420520020017,0002,000
2004-01-2921421520020741,0002,070
2004-01-2822522521121562,0002,150
2004-01-27210222210222115,0002,220
2004-01-2619520119120157,0002,010
2004-01-2318819318819014,0001,900
2004-01-2219519518518620,0001,860
2004-01-2119620019319336,0001,930
2004-01-2020320919920086,0002,000
2004-01-19192200192199109,0001,990
2004-01-1617518517518554,0001,850
2004-01-1517517717017247,0001,720
2004-01-1415317015317010,0001,700
2004-01-1315016015015534,0001,550
2004-01-0915816015316019,0001,600
2004-01-0816016315815831,0001,580
2004-01-0716016416016036,0001,600
2004-01-0617517516017043,0001,700
2004-01-0518018017217544,0001,750

分割・併合履歴 ： [2017-09-27]1株→0.1株