7018 内海造船(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 469 | 474 | 469 | 470 | 10,000 | 4,700 |
| 2005-12-28 | 484 | 484 | 468 | 478 | 11,000 | 4,780 |
| 2005-12-27 | 474 | 484 | 466 | 478 | 35,000 | 4,780 |
| 2005-12-26 | 475 | 476 | 474 | 475 | 21,000 | 4,750 |
| 2005-12-22 | 472 | 480 | 460 | 473 | 47,000 | 4,730 |
| 2005-12-21 | 485 | 485 | 473 | 477 | 51,000 | 4,770 |
| 2005-12-20 | 482 | 484 | 474 | 484 | 44,000 | 4,840 |
| 2005-12-19 | 501 | 503 | 485 | 485 | 29,000 | 4,850 |
| 2005-12-16 | 506 | 507 | 500 | 501 | 36,000 | 5,010 |
| 2005-12-15 | 513 | 515 | 503 | 506 | 31,000 | 5,060 |
| 2005-12-14 | 516 | 520 | 510 | 515 | 39,000 | 5,150 |
| 2005-12-13 | 525 | 530 | 510 | 516 | 42,000 | 5,160 |
| 2005-12-12 | 519 | 520 | 511 | 515 | 12,000 | 5,150 |
| 2005-12-09 | 504 | 519 | 504 | 519 | 6,000 | 5,190 |
| 2005-12-08 | 520 | 521 | 510 | 510 | 31,000 | 5,100 |
| 2005-12-07 | 530 | 530 | 515 | 530 | 25,000 | 5,300 |
| 2005-12-06 | 520 | 530 | 520 | 524 | 22,000 | 5,240 |
| 2005-12-05 | 520 | 521 | 499 | 515 | 50,000 | 5,150 |
| 2005-12-02 | 511 | 513 | 505 | 510 | 29,000 | 5,100 |
| 2005-12-01 | 505 | 510 | 502 | 510 | 11,000 | 5,100 |
| 2005-11-30 | 520 | 520 | 502 | 502 | 27,000 | 5,020 |
| 2005-11-29 | 510 | 520 | 502 | 502 | 22,000 | 5,020 |
| 2005-11-28 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 2005-11-25 | 501 | 510 | 501 | 504 | 7,000 | 5,040 |
| 2005-11-24 | 505 | 510 | 500 | 501 | 32,000 | 5,010 |
| 2005-11-22 | 513 | 520 | 510 | 510 | 21,000 | 5,100 |
| 2005-11-21 | 539 | 539 | 520 | 520 | 23,000 | 5,200 |
| 2005-11-18 | 545 | 545 | 528 | 533 | 26,000 | 5,330 |
| 2005-11-17 | 542 | 550 | 522 | 543 | 19,000 | 5,430 |
| 2005-11-16 | 563 | 575 | 542 | 550 | 51,000 | 5,500 |
| 2005-11-15 | 540 | 585 | 512 | 580 | 125,000 | 5,800 |
| 2005-11-14 | 548 | 548 | 540 | 540 | 12,000 | 5,400 |
| 2005-11-11 | 531 | 548 | 531 | 548 | 48,000 | 5,480 |
| 2005-11-10 | 530 | 545 | 530 | 535 | 53,000 | 5,350 |
| 2005-11-09 | 531 | 537 | 527 | 528 | 14,000 | 5,280 |
| 2005-11-08 | 546 | 546 | 527 | 527 | 65,000 | 5,270 |
| 2005-11-07 | 511 | 538 | 511 | 527 | 107,000 | 5,270 |
| 2005-11-04 | 509 | 518 | 503 | 510 | 44,000 | 5,100 |
| 2005-11-02 | 517 | 518 | 510 | 510 | 29,000 | 5,100 |
| 2005-11-01 | 514 | 517 | 512 | 512 | 11,000 | 5,120 |
| 2005-10-31 | 517 | 523 | 510 | 513 | 38,000 | 5,130 |
| 2005-10-28 | 523 | 525 | 515 | 523 | 23,000 | 5,230 |
| 2005-10-27 | 525 | 526 | 516 | 523 | 27,000 | 5,230 |
| 2005-10-26 | 524 | 539 | 515 | 515 | 27,000 | 5,150 |
| 2005-10-25 | 520 | 528 | 515 | 523 | 34,000 | 5,230 |
| 2005-10-24 | 559 | 559 | 534 | 538 | 22,000 | 5,380 |
| 2005-10-21 | 558 | 558 | 545 | 549 | 53,000 | 5,490 |
| 2005-10-20 | 544 | 568 | 544 | 551 | 82,000 | 5,510 |
| 2005-10-19 | 540 | 554 | 527 | 544 | 52,000 | 5,440 |
| 2005-10-18 | 535 | 560 | 518 | 560 | 107,000 | 5,600 |
| 2005-10-17 | 519 | 534 | 485 | 517 | 76,000 | 5,170 |
| 2005-10-14 | 575 | 576 | 520 | 520 | 126,000 | 5,200 |
| 2005-10-13 | 576 | 597 | 571 | 584 | 121,000 | 5,840 |
| 2005-10-12 | 627 | 629 | 575 | 587 | 413,000 | 5,870 |
| 2005-10-11 | 549 | 605 | 546 | 598 | 397,000 | 5,980 |
| 2005-10-07 | 529 | 560 | 511 | 540 | 90,000 | 5,400 |
| 2005-10-06 | 525 | 539 | 502 | 539 | 168,000 | 5,390 |
| 2005-10-05 | 604 | 634 | 510 | 545 | 1,907,000 | 5,450 |
| 2005-10-04 | 459 | 554 | 459 | 554 | 1,635,000 | 5,540 |
| 2005-10-03 | 404 | 474 | 404 | 474 | 1,550,000 | 4,740 |
| 2005-09-30 | 400 | 405 | 382 | 394 | 133,000 | 3,940 |
| 2005-09-29 | 380 | 401 | 372 | 391 | 228,000 | 3,910 |
| 2005-09-28 | 409 | 412 | 378 | 385 | 363,000 | 3,850 |
| 2005-09-27 | 422 | 430 | 415 | 416 | 193,000 | 4,160 |
| 2005-09-26 | 415 | 422 | 413 | 419 | 119,000 | 4,190 |
| 2005-09-22 | 409 | 421 | 407 | 418 | 120,000 | 4,180 |
| 2005-09-21 | 417 | 423 | 409 | 412 | 226,000 | 4,120 |
| 2005-09-20 | 420 | 423 | 411 | 413 | 157,000 | 4,130 |
| 2005-09-16 | 422 | 426 | 414 | 414 | 251,000 | 4,140 |
| 2005-09-15 | 420 | 440 | 418 | 423 | 552,000 | 4,230 |
| 2005-09-14 | 425 | 443 | 415 | 430 | 892,000 | 4,300 |
| 2005-09-13 | 438 | 441 | 409 | 420 | 1,172,000 | 4,200 |
| 2005-09-12 | 455 | 476 | 437 | 448 | 2,891,000 | 4,480 |
| 2005-09-09 | 470 | 478 | 433 | 445 | 4,713,000 | 4,450 |
| 2005-09-08 | 570 | 595 | 530 | 530 | 2,772,000 | 5,300 |
| 2005-09-07 | 623 | 645 | 597 | 630 | 3,750,000 | 6,300 |
| 2005-09-06 | 592 | 662 | 516 | 617 | 9,048,000 | 6,170 |
| 2005-09-05 | 562 | 562 | 562 | 562 | 347,000 | 5,620 |
| 2005-09-02 | 467 | 482 | 462 | 482 | 5,271,000 | 4,820 |
| 2005-09-01 | 351 | 402 | 350 | 402 | 7,726,000 | 4,020 |
| 2005-08-31 | 297 | 349 | 292 | 322 | 5,471,000 | 3,220 |
| 2005-08-30 | 256 | 329 | 256 | 302 | 2,223,000 | 3,020 |
| 2005-08-29 | 250 | 260 | 249 | 260 | 31,000 | 2,600 |
| 2005-08-26 | 253 | 253 | 248 | 248 | 18,000 | 2,480 |
| 2005-08-25 | 254 | 258 | 247 | 249 | 37,000 | 2,490 |
| 2005-08-24 | 255 | 260 | 255 | 257 | 42,000 | 2,570 |
| 2005-08-23 | 258 | 277 | 257 | 260 | 333,000 | 2,600 |
| 2005-08-22 | 248 | 248 | 243 | 244 | 9,000 | 2,440 |
| 2005-08-19 | 250 | 250 | 250 | 250 | 12,000 | 2,500 |
| 2005-08-18 | 252 | 254 | 251 | 251 | 22,000 | 2,510 |
| 2005-08-17 | 248 | 254 | 248 | 251 | 31,000 | 2,510 |
| 2005-08-16 | 245 | 250 | 245 | 246 | 27,000 | 2,460 |
| 2005-08-15 | 246 | 246 | 245 | 245 | 3,000 | 2,450 |
| 2005-08-12 | 240 | 244 | 239 | 244 | 14,000 | 2,440 |
| 2005-08-11 | 240 | 245 | 240 | 245 | 7,000 | 2,450 |
| 2005-08-10 | 241 | 243 | 241 | 243 | 11,000 | 2,430 |
| 2005-08-09 | 242 | 242 | 241 | 241 | 9,000 | 2,410 |
| 2005-08-08 | 239 | 239 | 231 | 232 | 5,000 | 2,320 |
| 2005-08-05 | 245 | 245 | 244 | 244 | 18,000 | 2,440 |
| 2005-08-04 | 246 | 250 | 246 | 246 | 23,000 | 2,460 |
| 2005-08-03 | 242 | 247 | 242 | 245 | 22,000 | 2,450 |
| 2005-08-02 | 240 | 243 | 240 | 240 | 9,000 | 2,400 |
| 2005-08-01 | 243 | 243 | 241 | 241 | 12,000 | 2,410 |
| 2005-07-29 | 240 | 240 | 240 | 240 | 12,000 | 2,400 |
| 2005-07-28 | 241 | 241 | 240 | 240 | 11,000 | 2,400 |
| 2005-07-27 | 244 | 245 | 241 | 241 | 5,000 | 2,410 |
| 2005-07-26 | 242 | 245 | 242 | 245 | 6,000 | 2,450 |
| 2005-07-25 | 249 | 249 | 246 | 246 | 7,000 | 2,460 |
| 2005-07-22 | 245 | 245 | 241 | 244 | 9,000 | 2,440 |
| 2005-07-21 | 242 | 242 | 240 | 240 | 5,000 | 2,400 |
| 2005-07-20 | 240 | 240 | 236 | 237 | 8,000 | 2,370 |
| 2005-07-19 | 238 | 239 | 236 | 236 | 7,000 | 2,360 |
| 2005-07-15 | 237 | 237 | 236 | 236 | 2,000 | 2,360 |
| 2005-07-14 | 236 | 241 | 236 | 238 | 10,000 | 2,380 |
| 2005-07-13 | 237 | 237 | 235 | 236 | 13,000 | 2,360 |
| 2005-07-12 | 240 | 240 | 237 | 240 | 7,000 | 2,400 |
| 2005-07-11 | 241 | 241 | 240 | 240 | 11,000 | 2,400 |
| 2005-07-08 | 245 | 245 | 242 | 245 | 8,000 | 2,450 |
| 2005-07-07 | 245 | 245 | 245 | 245 | 14,000 | 2,450 |
| 2005-07-06 | 249 | 249 | 245 | 245 | 4,000 | 2,450 |
| 2005-07-05 | 245 | 247 | 244 | 247 | 9,000 | 2,470 |
| 2005-07-04 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2005-07-01 | 247 | 247 | 243 | 243 | 2,000 | 2,430 |
| 2005-06-30 | 249 | 249 | 241 | 248 | 4,000 | 2,480 |
| 2005-06-28 | 242 | 248 | 242 | 248 | 2,000 | 2,480 |
| 2005-06-24 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2005-06-23 | 246 | 246 | 243 | 246 | 11,000 | 2,460 |
| 2005-06-22 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2005-06-21 | 245 | 248 | 244 | 248 | 8,000 | 2,480 |
| 2005-06-20 | 249 | 250 | 249 | 249 | 6,000 | 2,490 |
| 2005-06-17 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2005-06-15 | 250 | 254 | 250 | 254 | 3,000 | 2,540 |
| 2005-06-14 | 250 | 251 | 249 | 251 | 4,000 | 2,510 |
| 2005-06-13 | 257 | 257 | 253 | 253 | 23,000 | 2,530 |
| 2005-06-10 | 250 | 253 | 250 | 253 | 20,000 | 2,530 |
| 2005-06-09 | 252 | 252 | 245 | 245 | 27,000 | 2,450 |
| 2005-06-08 | 257 | 257 | 252 | 253 | 30,000 | 2,530 |
| 2005-06-07 | 250 | 260 | 250 | 260 | 52,000 | 2,600 |
| 2005-06-06 | 240 | 246 | 240 | 246 | 8,000 | 2,460 |
| 2005-06-03 | 244 | 244 | 240 | 240 | 10,000 | 2,400 |
| 2005-06-02 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2005-05-31 | 246 | 249 | 245 | 249 | 28,000 | 2,490 |
| 2005-05-30 | 236 | 242 | 236 | 242 | 28,000 | 2,420 |
| 2005-05-27 | 238 | 238 | 228 | 238 | 9,000 | 2,380 |
| 2005-05-26 | 225 | 235 | 225 | 235 | 40,000 | 2,350 |
| 2005-05-25 | 237 | 237 | 230 | 230 | 6,000 | 2,300 |
| 2005-05-24 | 238 | 238 | 234 | 234 | 19,000 | 2,340 |
| 2005-05-23 | 232 | 232 | 228 | 228 | 3,000 | 2,280 |
| 2005-05-20 | 234 | 238 | 234 | 238 | 11,000 | 2,380 |
| 2005-05-19 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2005-05-18 | 225 | 225 | 223 | 224 | 6,000 | 2,240 |
| 2005-05-17 | 230 | 235 | 228 | 228 | 27,000 | 2,280 |
| 2005-05-16 | 236 | 236 | 232 | 232 | 9,000 | 2,320 |
| 2005-05-13 | 241 | 244 | 236 | 236 | 21,000 | 2,360 |
| 2005-05-12 | 236 | 236 | 234 | 236 | 5,000 | 2,360 |
| 2005-05-11 | 235 | 236 | 232 | 236 | 19,000 | 2,360 |
| 2005-05-10 | 236 | 237 | 235 | 235 | 11,000 | 2,350 |
| 2005-05-09 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2005-05-06 | 235 | 235 | 234 | 234 | 8,000 | 2,340 |
| 2005-05-02 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2005-04-28 | 245 | 245 | 236 | 236 | 5,000 | 2,360 |
| 2005-04-27 | 240 | 240 | 235 | 235 | 4,000 | 2,350 |
| 2005-04-26 | 240 | 240 | 238 | 238 | 5,000 | 2,380 |
| 2005-04-25 | 239 | 239 | 238 | 238 | 3,000 | 2,380 |
| 2005-04-22 | 235 | 241 | 234 | 234 | 11,000 | 2,340 |
| 2005-04-21 | 238 | 239 | 226 | 228 | 13,000 | 2,280 |
| 2005-04-20 | 235 | 235 | 225 | 233 | 25,000 | 2,330 |
| 2005-04-19 | 230 | 235 | 230 | 235 | 10,000 | 2,350 |
| 2005-04-18 | 227 | 229 | 217 | 229 | 31,000 | 2,290 |
| 2005-04-15 | 245 | 245 | 238 | 242 | 7,000 | 2,420 |
| 2005-04-14 | 252 | 252 | 247 | 247 | 8,000 | 2,470 |
| 2005-04-13 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2005-04-12 | 256 | 258 | 256 | 258 | 7,000 | 2,580 |
| 2005-04-11 | 260 | 260 | 257 | 257 | 8,000 | 2,570 |
| 2005-04-08 | 264 | 264 | 260 | 260 | 14,000 | 2,600 |
| 2005-04-07 | 263 | 263 | 254 | 259 | 34,000 | 2,590 |
| 2005-04-06 | 260 | 268 | 260 | 265 | 25,000 | 2,650 |
| 2005-04-05 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 2005-04-04 | 256 | 256 | 254 | 254 | 4,000 | 2,540 |
| 2005-04-01 | 265 | 265 | 263 | 265 | 10,000 | 2,650 |
| 2005-03-31 | 253 | 265 | 253 | 263 | 30,000 | 2,630 |
| 2005-03-30 | 260 | 266 | 260 | 263 | 48,000 | 2,630 |
| 2005-03-29 | 268 | 268 | 261 | 261 | 23,000 | 2,610 |
| 2005-03-28 | 265 | 265 | 263 | 263 | 4,000 | 2,630 |
| 2005-03-25 | 270 | 274 | 260 | 265 | 68,000 | 2,650 |
| 2005-03-24 | 269 | 270 | 268 | 270 | 23,000 | 2,700 |
| 2005-03-23 | 262 | 269 | 260 | 269 | 23,000 | 2,690 |
| 2005-03-22 | 257 | 265 | 255 | 265 | 42,000 | 2,650 |
| 2005-03-18 | 257 | 265 | 256 | 265 | 20,000 | 2,650 |
| 2005-03-17 | 256 | 260 | 256 | 256 | 30,000 | 2,560 |
| 2005-03-16 | 259 | 260 | 255 | 256 | 16,000 | 2,560 |
| 2005-03-15 | 265 | 269 | 264 | 264 | 13,000 | 2,640 |
| 2005-03-14 | 263 | 272 | 261 | 264 | 34,000 | 2,640 |
| 2005-03-11 | 262 | 264 | 262 | 264 | 9,000 | 2,640 |
| 2005-03-10 | 265 | 265 | 260 | 262 | 51,000 | 2,620 |
| 2005-03-09 | 263 | 266 | 260 | 263 | 38,000 | 2,630 |
| 2005-03-08 | 269 | 269 | 262 | 262 | 30,000 | 2,620 |
| 2005-03-07 | 276 | 278 | 262 | 270 | 68,000 | 2,700 |
| 2005-03-04 | 255 | 275 | 255 | 272 | 75,000 | 2,720 |
| 2005-03-03 | 260 | 260 | 252 | 260 | 90,000 | 2,600 |
| 2005-03-02 | 241 | 263 | 241 | 263 | 163,000 | 2,630 |
| 2005-03-01 | 240 | 242 | 239 | 240 | 15,000 | 2,400 |
| 2005-02-28 | 242 | 242 | 235 | 242 | 39,000 | 2,420 |
| 2005-02-25 | 242 | 242 | 238 | 240 | 32,000 | 2,400 |
| 2005-02-24 | 244 | 245 | 236 | 242 | 20,000 | 2,420 |
| 2005-02-23 | 245 | 245 | 241 | 243 | 15,000 | 2,430 |
| 2005-02-22 | 245 | 245 | 241 | 241 | 7,000 | 2,410 |
| 2005-02-21 | 245 | 247 | 245 | 245 | 19,000 | 2,450 |
| 2005-02-18 | 243 | 243 | 240 | 240 | 38,000 | 2,400 |
| 2005-02-17 | 242 | 244 | 240 | 243 | 33,000 | 2,430 |
| 2005-02-16 | 245 | 245 | 242 | 242 | 17,000 | 2,420 |
| 2005-02-15 | 242 | 245 | 242 | 245 | 16,000 | 2,450 |
| 2005-02-14 | 241 | 245 | 240 | 242 | 19,000 | 2,420 |
| 2005-02-10 | 238 | 242 | 238 | 241 | 19,000 | 2,410 |
| 2005-02-09 | 237 | 239 | 237 | 237 | 19,000 | 2,370 |
| 2005-02-08 | 236 | 238 | 236 | 238 | 24,000 | 2,380 |
| 2005-02-07 | 238 | 238 | 235 | 235 | 22,000 | 2,350 |
| 2005-02-04 | 231 | 234 | 231 | 232 | 24,000 | 2,320 |
| 2005-02-03 | 230 | 233 | 229 | 233 | 19,000 | 2,330 |
| 2005-02-02 | 228 | 228 | 226 | 228 | 8,000 | 2,280 |
| 2005-02-01 | 234 | 234 | 226 | 226 | 15,000 | 2,260 |
| 2005-01-31 | 229 | 234 | 229 | 234 | 22,000 | 2,340 |
| 2005-01-27 | 227 | 228 | 227 | 228 | 11,000 | 2,280 |
| 2005-01-26 | 227 | 228 | 227 | 227 | 36,000 | 2,270 |
| 2005-01-25 | 228 | 235 | 228 | 231 | 37,000 | 2,310 |
| 2005-01-24 | 225 | 229 | 225 | 228 | 13,000 | 2,280 |
| 2005-01-21 | 226 | 226 | 218 | 223 | 15,000 | 2,230 |
| 2005-01-20 | 224 | 227 | 222 | 227 | 10,000 | 2,270 |
| 2005-01-19 | 222 | 224 | 220 | 224 | 8,000 | 2,240 |
| 2005-01-18 | 228 | 228 | 223 | 225 | 17,000 | 2,250 |
| 2005-01-17 | 226 | 228 | 226 | 228 | 6,000 | 2,280 |
| 2005-01-14 | 225 | 228 | 225 | 228 | 5,000 | 2,280 |
| 2005-01-13 | 231 | 231 | 225 | 225 | 6,000 | 2,250 |
| 2005-01-12 | 230 | 230 | 222 | 225 | 24,000 | 2,250 |
| 2005-01-11 | 235 | 235 | 230 | 230 | 24,000 | 2,300 |
| 2005-01-07 | 219 | 235 | 219 | 228 | 40,000 | 2,280 |
| 2005-01-06 | 220 | 220 | 219 | 220 | 14,000 | 2,200 |
| 2005-01-05 | 214 | 219 | 214 | 219 | 16,000 | 2,190 |
| 2005-01-04 | 222 | 225 | 222 | 223 | 14,000 | 2,230 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
