7018 内海造船(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 459 | 460 | 459 | 459 | 6,000 | 4,590 |
| 2006-12-28 | 462 | 462 | 456 | 456 | 5,000 | 4,560 |
| 2006-12-27 | 455 | 460 | 450 | 460 | 8,000 | 4,600 |
| 2006-12-26 | 454 | 454 | 451 | 452 | 7,000 | 4,520 |
| 2006-12-25 | 454 | 454 | 450 | 450 | 5,000 | 4,500 |
| 2006-12-22 | 447 | 452 | 425 | 452 | 22,000 | 4,520 |
| 2006-12-21 | 456 | 456 | 450 | 450 | 6,000 | 4,500 |
| 2006-12-20 | 450 | 450 | 449 | 449 | 5,000 | 4,490 |
| 2006-12-19 | 458 | 458 | 450 | 450 | 17,000 | 4,500 |
| 2006-12-18 | 457 | 457 | 456 | 456 | 5,000 | 4,560 |
| 2006-12-15 | 452 | 455 | 452 | 453 | 5,000 | 4,530 |
| 2006-12-14 | 459 | 459 | 455 | 455 | 8,000 | 4,550 |
| 2006-12-13 | 459 | 460 | 459 | 459 | 10,000 | 4,590 |
| 2006-12-12 | 454 | 460 | 454 | 459 | 19,000 | 4,590 |
| 2006-12-11 | 448 | 455 | 448 | 455 | 9,000 | 4,550 |
| 2006-12-08 | 445 | 455 | 440 | 455 | 25,000 | 4,550 |
| 2006-12-07 | 445 | 445 | 442 | 442 | 3,000 | 4,420 |
| 2006-12-06 | 455 | 455 | 435 | 445 | 20,000 | 4,450 |
| 2006-12-04 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2006-12-01 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2006-11-30 | 430 | 434 | 420 | 420 | 19,000 | 4,200 |
| 2006-11-29 | 427 | 427 | 427 | 427 | 2,000 | 4,270 |
| 2006-11-28 | 416 | 431 | 416 | 431 | 2,000 | 4,310 |
| 2006-11-27 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 2006-11-24 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2006-11-22 | 385 | 410 | 385 | 409 | 4,000 | 4,090 |
| 2006-11-21 | 411 | 416 | 410 | 410 | 7,000 | 4,100 |
| 2006-11-20 | 424 | 425 | 420 | 420 | 24,000 | 4,200 |
| 2006-11-17 | 429 | 429 | 425 | 425 | 3,000 | 4,250 |
| 2006-11-16 | 426 | 426 | 424 | 424 | 2,000 | 4,240 |
| 2006-11-15 | 422 | 422 | 420 | 420 | 3,000 | 4,200 |
| 2006-11-14 | 430 | 435 | 425 | 425 | 8,000 | 4,250 |
| 2006-11-13 | 424 | 428 | 424 | 428 | 3,000 | 4,280 |
| 2006-11-10 | 417 | 423 | 417 | 423 | 4,000 | 4,230 |
| 2006-11-09 | 419 | 421 | 418 | 421 | 17,000 | 4,210 |
| 2006-11-08 | 419 | 419 | 417 | 418 | 6,000 | 4,180 |
| 2006-11-07 | 416 | 419 | 416 | 419 | 4,000 | 4,190 |
| 2006-11-06 | 416 | 416 | 416 | 416 | 3,000 | 4,160 |
| 2006-11-02 | 417 | 417 | 416 | 416 | 4,000 | 4,160 |
| 2006-11-01 | 417 | 418 | 411 | 411 | 5,000 | 4,110 |
| 2006-10-31 | 417 | 417 | 415 | 416 | 46,000 | 4,160 |
| 2006-10-30 | 419 | 419 | 410 | 410 | 4,000 | 4,100 |
| 2006-10-27 | 410 | 415 | 410 | 415 | 9,000 | 4,150 |
| 2006-10-26 | 415 | 415 | 410 | 410 | 2,000 | 4,100 |
| 2006-10-25 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2006-10-24 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 2006-10-20 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2006-10-19 | 414 | 414 | 414 | 414 | 4,000 | 4,140 |
| 2006-10-18 | 399 | 410 | 399 | 410 | 7,000 | 4,100 |
| 2006-10-17 | 387 | 394 | 386 | 394 | 19,000 | 3,940 |
| 2006-10-16 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2006-10-13 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 2006-10-12 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2006-10-11 | 390 | 390 | 375 | 380 | 11,000 | 3,800 |
| 2006-10-10 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2006-10-06 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2006-10-05 | 399 | 400 | 399 | 399 | 4,000 | 3,990 |
| 2006-10-04 | 404 | 407 | 404 | 404 | 6,000 | 4,040 |
| 2006-10-03 | 419 | 419 | 414 | 414 | 7,000 | 4,140 |
| 2006-10-02 | 420 | 424 | 420 | 422 | 9,000 | 4,220 |
| 2006-09-29 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2006-09-28 | 414 | 419 | 414 | 419 | 2,000 | 4,190 |
| 2006-09-27 | 400 | 418 | 400 | 415 | 4,000 | 4,150 |
| 2006-09-26 | 416 | 416 | 410 | 413 | 10,000 | 4,130 |
| 2006-09-25 | 428 | 428 | 416 | 416 | 2,000 | 4,160 |
| 2006-09-21 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2006-09-20 | 407 | 407 | 406 | 406 | 2,000 | 4,060 |
| 2006-09-19 | 412 | 417 | 412 | 415 | 12,000 | 4,150 |
| 2006-09-14 | 421 | 421 | 410 | 411 | 8,000 | 4,110 |
| 2006-09-13 | 423 | 425 | 423 | 425 | 3,000 | 4,250 |
| 2006-09-12 | 420 | 426 | 420 | 421 | 10,000 | 4,210 |
| 2006-09-11 | 421 | 429 | 421 | 425 | 6,000 | 4,250 |
| 2006-09-08 | 420 | 425 | 415 | 421 | 14,000 | 4,210 |
| 2006-09-07 | 420 | 421 | 417 | 421 | 12,000 | 4,210 |
| 2006-09-06 | 424 | 425 | 415 | 415 | 7,000 | 4,150 |
| 2006-09-05 | 425 | 425 | 420 | 424 | 10,000 | 4,240 |
| 2006-09-04 | 432 | 432 | 425 | 425 | 4,000 | 4,250 |
| 2006-09-01 | 423 | 425 | 421 | 425 | 13,000 | 4,250 |
| 2006-08-31 | 415 | 425 | 415 | 420 | 11,000 | 4,200 |
| 2006-08-30 | 415 | 415 | 410 | 415 | 10,000 | 4,150 |
| 2006-08-29 | 423 | 423 | 410 | 415 | 11,000 | 4,150 |
| 2006-08-28 | 421 | 423 | 415 | 423 | 8,000 | 4,230 |
| 2006-08-25 | 415 | 439 | 415 | 435 | 16,000 | 4,350 |
| 2006-08-24 | 413 | 414 | 413 | 414 | 5,000 | 4,140 |
| 2006-08-23 | 413 | 413 | 411 | 413 | 5,000 | 4,130 |
| 2006-08-22 | 405 | 417 | 405 | 417 | 9,000 | 4,170 |
| 2006-08-21 | 395 | 405 | 395 | 405 | 8,000 | 4,050 |
| 2006-08-18 | 390 | 391 | 390 | 390 | 9,000 | 3,900 |
| 2006-08-17 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 2006-08-16 | 389 | 389 | 384 | 387 | 4,000 | 3,870 |
| 2006-08-15 | 384 | 395 | 384 | 395 | 8,000 | 3,950 |
| 2006-08-11 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2006-08-10 | 384 | 384 | 384 | 384 | 3,000 | 3,840 |
| 2006-08-09 | 386 | 394 | 380 | 394 | 8,000 | 3,940 |
| 2006-08-08 | 381 | 388 | 379 | 388 | 4,000 | 3,880 |
| 2006-08-07 | 394 | 394 | 390 | 390 | 2,000 | 3,900 |
| 2006-08-04 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2006-08-03 | 375 | 375 | 374 | 375 | 25,000 | 3,750 |
| 2006-08-02 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 2006-08-01 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 2006-07-31 | 391 | 391 | 375 | 379 | 15,000 | 3,790 |
| 2006-07-28 | 400 | 400 | 390 | 390 | 4,000 | 3,900 |
| 2006-07-26 | 401 | 401 | 400 | 400 | 4,000 | 4,000 |
| 2006-07-25 | 402 | 402 | 401 | 401 | 3,000 | 4,010 |
| 2006-07-24 | 395 | 402 | 395 | 402 | 6,000 | 4,020 |
| 2006-07-21 | 402 | 402 | 400 | 400 | 4,000 | 4,000 |
| 2006-07-20 | 405 | 405 | 402 | 402 | 2,000 | 4,020 |
| 2006-07-19 | 419 | 419 | 410 | 410 | 2,000 | 4,100 |
| 2006-07-13 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 2006-07-12 | 415 | 420 | 410 | 420 | 7,000 | 4,200 |
| 2006-07-11 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2006-07-10 | 425 | 425 | 424 | 424 | 3,000 | 4,240 |
| 2006-07-06 | 424 | 425 | 424 | 425 | 8,000 | 4,250 |
| 2006-07-05 | 436 | 436 | 426 | 426 | 12,000 | 4,260 |
| 2006-07-04 | 449 | 449 | 441 | 441 | 4,000 | 4,410 |
| 2006-07-03 | 450 | 450 | 444 | 444 | 31,000 | 4,440 |
| 2006-06-30 | 439 | 439 | 431 | 435 | 20,000 | 4,350 |
| 2006-06-29 | 423 | 436 | 423 | 431 | 42,000 | 4,310 |
| 2006-06-28 | 436 | 449 | 415 | 428 | 106,000 | 4,280 |
| 2006-06-27 | 396 | 402 | 396 | 401 | 9,000 | 4,010 |
| 2006-06-26 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2006-06-23 | 388 | 392 | 387 | 392 | 8,000 | 3,920 |
| 2006-06-22 | 395 | 395 | 382 | 382 | 5,000 | 3,820 |
| 2006-06-21 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2006-06-20 | 419 | 420 | 407 | 417 | 6,000 | 4,170 |
| 2006-06-19 | 418 | 429 | 417 | 429 | 25,000 | 4,290 |
| 2006-06-16 | 420 | 420 | 418 | 419 | 29,000 | 4,190 |
| 2006-06-15 | 400 | 404 | 400 | 404 | 4,000 | 4,040 |
| 2006-06-14 | 390 | 394 | 390 | 394 | 3,000 | 3,940 |
| 2006-06-13 | 394 | 399 | 389 | 389 | 5,000 | 3,890 |
| 2006-06-12 | 390 | 400 | 390 | 399 | 10,000 | 3,990 |
| 2006-06-09 | 374 | 399 | 374 | 389 | 17,000 | 3,890 |
| 2006-06-08 | 362 | 362 | 351 | 362 | 7,000 | 3,620 |
| 2006-06-07 | 361 | 388 | 361 | 362 | 16,000 | 3,620 |
| 2006-06-06 | 369 | 369 | 350 | 350 | 17,000 | 3,500 |
| 2006-06-05 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2006-06-02 | 370 | 374 | 365 | 374 | 9,000 | 3,740 |
| 2006-06-01 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2006-05-31 | 373 | 380 | 372 | 375 | 28,000 | 3,750 |
| 2006-05-30 | 380 | 380 | 379 | 380 | 7,000 | 3,800 |
| 2006-05-29 | 373 | 373 | 372 | 372 | 4,000 | 3,720 |
| 2006-05-26 | 376 | 376 | 372 | 372 | 6,000 | 3,720 |
| 2006-05-25 | 382 | 393 | 382 | 383 | 5,000 | 3,830 |
| 2006-05-24 | 383 | 384 | 380 | 380 | 8,000 | 3,800 |
| 2006-05-23 | 399 | 399 | 396 | 397 | 3,000 | 3,970 |
| 2006-05-22 | 376 | 392 | 375 | 391 | 17,000 | 3,910 |
| 2006-05-19 | 375 | 376 | 372 | 372 | 9,000 | 3,720 |
| 2006-05-18 | 388 | 388 | 368 | 380 | 10,000 | 3,800 |
| 2006-05-17 | 390 | 390 | 381 | 383 | 9,000 | 3,830 |
| 2006-05-16 | 394 | 405 | 390 | 390 | 37,000 | 3,900 |
| 2006-05-15 | 393 | 394 | 384 | 384 | 10,000 | 3,840 |
| 2006-05-12 | 388 | 412 | 388 | 402 | 7,000 | 4,020 |
| 2006-05-11 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2006-05-10 | 412 | 412 | 405 | 411 | 7,000 | 4,110 |
| 2006-05-09 | 419 | 420 | 405 | 405 | 9,000 | 4,050 |
| 2006-05-08 | 417 | 419 | 414 | 419 | 28,000 | 4,190 |
| 2006-05-02 | 400 | 419 | 400 | 419 | 12,000 | 4,190 |
| 2006-05-01 | 398 | 400 | 398 | 398 | 7,000 | 3,980 |
| 2006-04-28 | 405 | 410 | 400 | 400 | 24,000 | 4,000 |
| 2006-04-27 | 404 | 404 | 399 | 399 | 7,000 | 3,990 |
| 2006-04-26 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 2006-04-25 | 406 | 406 | 406 | 406 | 5,000 | 4,060 |
| 2006-04-24 | 407 | 407 | 401 | 401 | 3,000 | 4,010 |
| 2006-04-21 | 413 | 413 | 407 | 407 | 3,000 | 4,070 |
| 2006-04-20 | 405 | 415 | 405 | 415 | 2,000 | 4,150 |
| 2006-04-19 | 412 | 420 | 403 | 410 | 27,000 | 4,100 |
| 2006-04-18 | 416 | 416 | 408 | 412 | 13,000 | 4,120 |
| 2006-04-17 | 406 | 410 | 406 | 406 | 10,000 | 4,060 |
| 2006-04-14 | 415 | 415 | 407 | 414 | 22,000 | 4,140 |
| 2006-04-13 | 419 | 420 | 419 | 420 | 21,000 | 4,200 |
| 2006-04-12 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2006-04-11 | 432 | 432 | 420 | 420 | 11,000 | 4,200 |
| 2006-04-10 | 425 | 430 | 422 | 422 | 21,000 | 4,220 |
| 2006-04-07 | 430 | 435 | 425 | 429 | 22,000 | 4,290 |
| 2006-04-06 | 435 | 435 | 427 | 427 | 16,000 | 4,270 |
| 2006-04-05 | 423 | 426 | 421 | 423 | 17,000 | 4,230 |
| 2006-04-04 | 433 | 435 | 425 | 425 | 34,000 | 4,250 |
| 2006-04-03 | 422 | 436 | 422 | 427 | 37,000 | 4,270 |
| 2006-03-31 | 423 | 425 | 416 | 416 | 17,000 | 4,160 |
| 2006-03-30 | 423 | 423 | 416 | 416 | 5,000 | 4,160 |
| 2006-03-29 | 431 | 431 | 419 | 422 | 22,000 | 4,220 |
| 2006-03-28 | 437 | 439 | 435 | 438 | 5,000 | 4,380 |
| 2006-03-27 | 425 | 432 | 425 | 430 | 4,000 | 4,300 |
| 2006-03-24 | 426 | 426 | 417 | 417 | 17,000 | 4,170 |
| 2006-03-23 | 409 | 419 | 409 | 416 | 20,000 | 4,160 |
| 2006-03-22 | 417 | 419 | 407 | 412 | 34,000 | 4,120 |
| 2006-03-20 | 432 | 432 | 416 | 418 | 24,000 | 4,180 |
| 2006-03-17 | 440 | 440 | 418 | 420 | 33,000 | 4,200 |
| 2006-03-15 | 430 | 435 | 430 | 430 | 12,000 | 4,300 |
| 2006-03-14 | 425 | 450 | 421 | 426 | 25,000 | 4,260 |
| 2006-03-13 | 422 | 431 | 422 | 425 | 15,000 | 4,250 |
| 2006-03-10 | 415 | 419 | 415 | 418 | 10,000 | 4,180 |
| 2006-03-09 | 420 | 420 | 411 | 415 | 15,000 | 4,150 |
| 2006-03-08 | 415 | 420 | 415 | 415 | 11,000 | 4,150 |
| 2006-03-07 | 430 | 440 | 430 | 430 | 8,000 | 4,300 |
| 2006-03-06 | 465 | 465 | 455 | 455 | 8,000 | 4,550 |
| 2006-03-03 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2006-03-02 | 445 | 485 | 445 | 480 | 81,000 | 4,800 |
| 2006-03-01 | 463 | 463 | 440 | 440 | 33,000 | 4,400 |
| 2006-02-28 | 456 | 456 | 440 | 440 | 28,000 | 4,400 |
| 2006-02-27 | 450 | 451 | 438 | 441 | 33,000 | 4,410 |
| 2006-02-24 | 426 | 437 | 426 | 432 | 10,000 | 4,320 |
| 2006-02-23 | 416 | 428 | 416 | 418 | 18,000 | 4,180 |
| 2006-02-22 | 421 | 421 | 417 | 421 | 17,000 | 4,210 |
| 2006-02-21 | 436 | 440 | 431 | 431 | 33,000 | 4,310 |
| 2006-02-20 | 437 | 439 | 434 | 434 | 36,000 | 4,340 |
| 2006-02-17 | 449 | 449 | 436 | 438 | 11,000 | 4,380 |
| 2006-02-16 | 447 | 447 | 439 | 439 | 6,000 | 4,390 |
| 2006-02-15 | 458 | 459 | 442 | 442 | 23,000 | 4,420 |
| 2006-02-14 | 462 | 462 | 441 | 453 | 64,000 | 4,530 |
| 2006-02-13 | 500 | 500 | 470 | 470 | 66,000 | 4,700 |
| 2006-02-10 | 485 | 569 | 482 | 520 | 234,000 | 5,200 |
| 2006-02-09 | 488 | 490 | 485 | 489 | 15,000 | 4,890 |
| 2006-02-08 | 503 | 505 | 489 | 489 | 30,000 | 4,890 |
| 2006-02-07 | 496 | 506 | 496 | 503 | 7,000 | 5,030 |
| 2006-02-06 | 487 | 491 | 485 | 491 | 20,000 | 4,910 |
| 2006-02-03 | 488 | 489 | 484 | 485 | 8,000 | 4,850 |
| 2006-02-02 | 487 | 490 | 475 | 488 | 17,000 | 4,880 |
| 2006-02-01 | 506 | 506 | 483 | 485 | 20,000 | 4,850 |
| 2006-01-31 | 516 | 534 | 501 | 506 | 83,000 | 5,060 |
| 2006-01-30 | 461 | 536 | 461 | 536 | 140,000 | 5,360 |
| 2006-01-27 | 458 | 468 | 456 | 456 | 10,000 | 4,560 |
| 2006-01-26 | 452 | 455 | 452 | 455 | 3,000 | 4,550 |
| 2006-01-25 | 447 | 453 | 446 | 453 | 7,000 | 4,530 |
| 2006-01-24 | 442 | 450 | 442 | 450 | 7,000 | 4,500 |
| 2006-01-23 | 470 | 470 | 450 | 450 | 14,000 | 4,500 |
| 2006-01-20 | 499 | 499 | 479 | 480 | 27,000 | 4,800 |
| 2006-01-19 | 427 | 477 | 427 | 457 | 8,000 | 4,570 |
| 2006-01-18 | 490 | 494 | 425 | 425 | 71,000 | 4,250 |
| 2006-01-17 | 491 | 491 | 482 | 482 | 27,000 | 4,820 |
| 2006-01-16 | 508 | 508 | 499 | 499 | 21,000 | 4,990 |
| 2006-01-13 | 502 | 507 | 502 | 507 | 3,000 | 5,070 |
| 2006-01-12 | 508 | 508 | 499 | 503 | 17,000 | 5,030 |
| 2006-01-11 | 487 | 509 | 487 | 494 | 16,000 | 4,940 |
| 2006-01-10 | 493 | 496 | 486 | 496 | 16,000 | 4,960 |
| 2006-01-06 | 499 | 500 | 494 | 498 | 29,000 | 4,980 |
| 2006-01-05 | 485 | 500 | 485 | 500 | 30,000 | 5,000 |
| 2006-01-04 | 475 | 500 | 471 | 500 | 15,000 | 5,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
