7018 内海造船(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 495 | 500 | 479 | 488 | 17,000 | 4,880 |
| 2007-12-26 | 491 | 500 | 491 | 500 | 4,000 | 5,000 |
| 2007-12-25 | 470 | 495 | 465 | 495 | 23,000 | 4,950 |
| 2007-12-21 | 471 | 471 | 461 | 464 | 34,000 | 4,640 |
| 2007-12-20 | 481 | 482 | 481 | 481 | 4,000 | 4,810 |
| 2007-12-19 | 475 | 487 | 475 | 485 | 16,000 | 4,850 |
| 2007-12-18 | 470 | 470 | 470 | 470 | 8,000 | 4,700 |
| 2007-12-17 | 487 | 496 | 480 | 480 | 19,000 | 4,800 |
| 2007-12-14 | 488 | 493 | 480 | 482 | 15,000 | 4,820 |
| 2007-12-13 | 510 | 510 | 486 | 486 | 13,000 | 4,860 |
| 2007-12-12 | 500 | 518 | 483 | 500 | 30,000 | 5,000 |
| 2007-12-11 | 507 | 509 | 500 | 502 | 22,000 | 5,020 |
| 2007-12-10 | 506 | 514 | 506 | 514 | 8,000 | 5,140 |
| 2007-12-07 | 506 | 515 | 503 | 507 | 27,000 | 5,070 |
| 2007-12-06 | 510 | 520 | 496 | 501 | 28,000 | 5,010 |
| 2007-12-05 | 492 | 513 | 483 | 500 | 46,000 | 5,000 |
| 2007-12-04 | 546 | 546 | 532 | 532 | 17,000 | 5,320 |
| 2007-12-03 | 571 | 584 | 546 | 546 | 51,000 | 5,460 |
| 2007-11-30 | 540 | 570 | 540 | 550 | 18,000 | 5,500 |
| 2007-11-29 | 564 | 564 | 540 | 545 | 8,000 | 5,450 |
| 2007-11-28 | 540 | 550 | 530 | 540 | 55,000 | 5,400 |
| 2007-11-27 | 545 | 549 | 540 | 540 | 37,000 | 5,400 |
| 2007-11-26 | 551 | 573 | 551 | 555 | 10,000 | 5,550 |
| 2007-11-22 | 535 | 540 | 530 | 540 | 13,000 | 5,400 |
| 2007-11-21 | 550 | 550 | 545 | 545 | 6,000 | 5,450 |
| 2007-11-20 | 540 | 574 | 525 | 574 | 24,000 | 5,740 |
| 2007-11-19 | 575 | 575 | 530 | 565 | 79,000 | 5,650 |
| 2007-11-16 | 588 | 588 | 573 | 575 | 10,000 | 5,750 |
| 2007-11-15 | 594 | 594 | 585 | 589 | 3,000 | 5,890 |
| 2007-11-14 | 596 | 596 | 578 | 594 | 5,000 | 5,940 |
| 2007-11-13 | 566 | 596 | 561 | 573 | 39,000 | 5,730 |
| 2007-11-12 | 604 | 609 | 586 | 586 | 15,000 | 5,860 |
| 2007-11-09 | 670 | 672 | 634 | 634 | 18,000 | 6,340 |
| 2007-11-08 | 679 | 687 | 650 | 660 | 25,000 | 6,600 |
| 2007-11-07 | 700 | 700 | 670 | 697 | 8,000 | 6,970 |
| 2007-11-06 | 727 | 735 | 700 | 708 | 52,000 | 7,080 |
| 2007-11-05 | 722 | 722 | 702 | 712 | 6,000 | 7,120 |
| 2007-11-02 | 719 | 725 | 719 | 722 | 5,000 | 7,220 |
| 2007-11-01 | 731 | 749 | 731 | 732 | 15,000 | 7,320 |
| 2007-10-31 | 730 | 730 | 711 | 711 | 12,000 | 7,110 |
| 2007-10-30 | 721 | 741 | 710 | 712 | 9,000 | 7,120 |
| 2007-10-29 | 745 | 745 | 719 | 719 | 10,000 | 7,190 |
| 2007-10-26 | 702 | 719 | 692 | 719 | 11,000 | 7,190 |
| 2007-10-25 | 729 | 729 | 715 | 715 | 5,000 | 7,150 |
| 2007-10-24 | 720 | 729 | 720 | 729 | 2,000 | 7,290 |
| 2007-10-23 | 717 | 747 | 710 | 720 | 14,000 | 7,200 |
| 2007-10-22 | 700 | 727 | 700 | 727 | 16,000 | 7,270 |
| 2007-10-19 | 781 | 781 | 750 | 750 | 16,000 | 7,500 |
| 2007-10-18 | 784 | 795 | 772 | 781 | 41,000 | 7,810 |
| 2007-10-17 | 810 | 814 | 780 | 785 | 41,000 | 7,850 |
| 2007-10-16 | 844 | 859 | 788 | 790 | 177,000 | 7,900 |
| 2007-10-15 | 765 | 765 | 760 | 764 | 11,000 | 7,640 |
| 2007-10-12 | 751 | 765 | 750 | 750 | 22,000 | 7,500 |
| 2007-10-11 | 762 | 766 | 756 | 756 | 11,000 | 7,560 |
| 2007-10-10 | 770 | 780 | 750 | 753 | 45,000 | 7,530 |
| 2007-10-09 | 788 | 800 | 759 | 768 | 31,000 | 7,680 |
| 2007-10-05 | 770 | 770 | 758 | 768 | 8,000 | 7,680 |
| 2007-10-04 | 763 | 770 | 763 | 770 | 3,000 | 7,700 |
| 2007-10-03 | 780 | 780 | 764 | 764 | 5,000 | 7,640 |
| 2007-10-02 | 780 | 788 | 780 | 780 | 6,000 | 7,800 |
| 2007-10-01 | 778 | 778 | 778 | 778 | 1,000 | 7,780 |
| 2007-09-28 | 809 | 809 | 773 | 785 | 9,000 | 7,850 |
| 2007-09-27 | 800 | 809 | 800 | 809 | 2,000 | 8,090 |
| 2007-09-26 | 750 | 778 | 750 | 778 | 6,000 | 7,780 |
| 2007-09-25 | 750 | 750 | 749 | 749 | 3,000 | 7,490 |
| 2007-09-21 | 740 | 750 | 740 | 750 | 2,000 | 7,500 |
| 2007-09-20 | 770 | 770 | 740 | 740 | 2,000 | 7,400 |
| 2007-09-19 | 766 | 766 | 766 | 766 | 6,000 | 7,660 |
| 2007-09-18 | 750 | 760 | 746 | 746 | 7,000 | 7,460 |
| 2007-09-14 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2007-09-13 | 775 | 775 | 750 | 750 | 9,000 | 7,500 |
| 2007-09-11 | 758 | 775 | 758 | 775 | 3,000 | 7,750 |
| 2007-09-10 | 787 | 787 | 787 | 787 | 2,000 | 7,870 |
| 2007-09-06 | 799 | 800 | 786 | 786 | 10,000 | 7,860 |
| 2007-09-05 | 810 | 820 | 800 | 805 | 14,000 | 8,050 |
| 2007-09-04 | 795 | 820 | 795 | 811 | 26,000 | 8,110 |
| 2007-09-03 | 800 | 801 | 786 | 786 | 12,000 | 7,860 |
| 2007-08-31 | 800 | 808 | 795 | 800 | 30,000 | 8,000 |
| 2007-08-30 | 812 | 812 | 796 | 802 | 20,000 | 8,020 |
| 2007-08-29 | 786 | 786 | 730 | 782 | 29,000 | 7,820 |
| 2007-08-28 | 811 | 811 | 808 | 808 | 10,000 | 8,080 |
| 2007-08-27 | 786 | 826 | 786 | 810 | 18,000 | 8,100 |
| 2007-08-24 | 750 | 784 | 750 | 782 | 16,000 | 7,820 |
| 2007-08-23 | 668 | 760 | 668 | 725 | 12,000 | 7,250 |
| 2007-08-22 | 651 | 660 | 651 | 658 | 6,000 | 6,580 |
| 2007-08-21 | 650 | 700 | 649 | 670 | 27,000 | 6,700 |
| 2007-08-20 | 682 | 682 | 650 | 650 | 38,000 | 6,500 |
| 2007-08-17 | 705 | 705 | 650 | 652 | 15,000 | 6,520 |
| 2007-08-16 | 750 | 750 | 705 | 705 | 26,000 | 7,050 |
| 2007-08-15 | 770 | 770 | 751 | 751 | 16,000 | 7,510 |
| 2007-08-14 | 769 | 770 | 769 | 770 | 2,000 | 7,700 |
| 2007-08-13 | 778 | 780 | 740 | 759 | 28,000 | 7,590 |
| 2007-08-10 | 826 | 826 | 799 | 818 | 11,000 | 8,180 |
| 2007-08-09 | 820 | 825 | 820 | 825 | 4,000 | 8,250 |
| 2007-08-08 | 820 | 820 | 818 | 820 | 4,000 | 8,200 |
| 2007-08-07 | 835 | 835 | 825 | 825 | 8,000 | 8,250 |
| 2007-08-06 | 836 | 836 | 819 | 830 | 15,000 | 8,300 |
| 2007-08-03 | 843 | 850 | 836 | 836 | 10,000 | 8,360 |
| 2007-08-02 | 834 | 840 | 820 | 840 | 12,000 | 8,400 |
| 2007-08-01 | 852 | 854 | 838 | 854 | 8,000 | 8,540 |
| 2007-07-27 | 898 | 898 | 898 | 898 | 2,000 | 8,980 |
| 2007-07-26 | 900 | 928 | 900 | 905 | 22,000 | 9,050 |
| 2007-07-25 | 875 | 899 | 875 | 899 | 14,000 | 8,990 |
| 2007-07-24 | 878 | 885 | 878 | 885 | 7,000 | 8,850 |
| 2007-07-23 | 867 | 870 | 862 | 868 | 15,000 | 8,680 |
| 2007-07-20 | 850 | 870 | 850 | 870 | 13,000 | 8,700 |
| 2007-07-19 | 870 | 870 | 840 | 840 | 5,000 | 8,400 |
| 2007-07-18 | 831 | 860 | 810 | 860 | 10,000 | 8,600 |
| 2007-07-17 | 859 | 859 | 855 | 855 | 2,000 | 8,550 |
| 2007-07-13 | 852 | 860 | 852 | 860 | 5,000 | 8,600 |
| 2007-07-12 | 870 | 872 | 853 | 853 | 10,000 | 8,530 |
| 2007-07-11 | 874 | 874 | 870 | 870 | 7,000 | 8,700 |
| 2007-07-09 | 900 | 900 | 885 | 898 | 15,000 | 8,980 |
| 2007-07-06 | 896 | 896 | 884 | 894 | 4,000 | 8,940 |
| 2007-07-05 | 884 | 900 | 884 | 886 | 35,000 | 8,860 |
| 2007-07-04 | 875 | 879 | 857 | 870 | 14,000 | 8,700 |
| 2007-07-03 | 857 | 864 | 855 | 855 | 14,000 | 8,550 |
| 2007-07-02 | 841 | 847 | 838 | 847 | 8,000 | 8,470 |
| 2007-06-29 | 830 | 850 | 830 | 850 | 9,000 | 8,500 |
| 2007-06-28 | 810 | 829 | 808 | 829 | 5,000 | 8,290 |
| 2007-06-27 | 780 | 800 | 780 | 800 | 49,000 | 8,000 |
| 2007-06-26 | 842 | 842 | 771 | 771 | 21,000 | 7,710 |
| 2007-06-25 | 861 | 861 | 825 | 825 | 13,000 | 8,250 |
| 2007-06-22 | 879 | 879 | 850 | 851 | 22,000 | 8,510 |
| 2007-06-21 | 885 | 900 | 880 | 880 | 9,000 | 8,800 |
| 2007-06-20 | 910 | 940 | 905 | 905 | 39,000 | 9,050 |
| 2007-06-19 | 905 | 929 | 905 | 910 | 25,000 | 9,100 |
| 2007-06-18 | 858 | 907 | 858 | 875 | 23,000 | 8,750 |
| 2007-06-15 | 850 | 878 | 845 | 878 | 14,000 | 8,780 |
| 2007-06-14 | 866 | 906 | 866 | 890 | 12,000 | 8,900 |
| 2007-06-13 | 862 | 887 | 827 | 866 | 43,000 | 8,660 |
| 2007-06-12 | 935 | 935 | 902 | 902 | 18,000 | 9,020 |
| 2007-06-11 | 1,000 | 1,030 | 901 | 942 | 64,000 | 9,420 |
| 2007-06-08 | 990 | 1,019 | 982 | 998 | 66,000 | 9,980 |
| 2007-06-07 | 1,040 | 1,050 | 975 | 1,030 | 311,000 | 10,300 |
| 2007-06-06 | 950 | 950 | 949 | 950 | 43,000 | 9,500 |
| 2007-06-05 | 760 | 850 | 760 | 850 | 97,000 | 8,500 |
| 2007-06-04 | 741 | 750 | 741 | 750 | 22,000 | 7,500 |
| 2007-06-01 | 735 | 743 | 735 | 736 | 7,000 | 7,360 |
| 2007-05-31 | 732 | 732 | 732 | 732 | 2,000 | 7,320 |
| 2007-05-30 | 739 | 739 | 736 | 736 | 5,000 | 7,360 |
| 2007-05-29 | 750 | 750 | 749 | 749 | 9,000 | 7,490 |
| 2007-05-28 | 748 | 750 | 719 | 750 | 74,000 | 7,500 |
| 2007-05-25 | 749 | 749 | 740 | 741 | 12,000 | 7,410 |
| 2007-05-24 | 750 | 750 | 739 | 747 | 16,000 | 7,470 |
| 2007-05-23 | 741 | 749 | 740 | 743 | 9,000 | 7,430 |
| 2007-05-22 | 730 | 740 | 730 | 740 | 19,000 | 7,400 |
| 2007-05-21 | 735 | 735 | 726 | 726 | 8,000 | 7,260 |
| 2007-05-18 | 735 | 736 | 725 | 725 | 13,000 | 7,250 |
| 2007-05-17 | 727 | 736 | 727 | 731 | 19,000 | 7,310 |
| 2007-05-16 | 721 | 731 | 721 | 731 | 13,000 | 7,310 |
| 2007-05-15 | 720 | 732 | 701 | 721 | 37,000 | 7,210 |
| 2007-05-14 | 696 | 753 | 696 | 743 | 55,000 | 7,430 |
| 2007-05-11 | 695 | 700 | 692 | 695 | 15,000 | 6,950 |
| 2007-05-10 | 704 | 705 | 695 | 695 | 14,000 | 6,950 |
| 2007-05-09 | 685 | 705 | 684 | 705 | 35,000 | 7,050 |
| 2007-05-08 | 695 | 695 | 684 | 684 | 9,000 | 6,840 |
| 2007-05-07 | 696 | 696 | 688 | 695 | 9,000 | 6,950 |
| 2007-05-02 | 694 | 699 | 691 | 699 | 16,000 | 6,990 |
| 2007-05-01 | 690 | 695 | 681 | 694 | 23,000 | 6,940 |
| 2007-04-27 | 690 | 695 | 690 | 691 | 35,000 | 6,910 |
| 2007-04-26 | 680 | 690 | 680 | 690 | 11,000 | 6,900 |
| 2007-04-25 | 687 | 695 | 682 | 690 | 33,000 | 6,900 |
| 2007-04-24 | 679 | 689 | 672 | 688 | 77,000 | 6,880 |
| 2007-04-23 | 678 | 685 | 675 | 684 | 14,000 | 6,840 |
| 2007-04-20 | 648 | 650 | 648 | 650 | 2,000 | 6,500 |
| 2007-04-19 | 659 | 669 | 648 | 648 | 27,000 | 6,480 |
| 2007-04-18 | 650 | 661 | 649 | 660 | 69,000 | 6,600 |
| 2007-04-17 | 645 | 648 | 640 | 648 | 13,000 | 6,480 |
| 2007-04-16 | 635 | 635 | 635 | 635 | 4,000 | 6,350 |
| 2007-04-13 | 650 | 650 | 630 | 639 | 80,000 | 6,390 |
| 2007-04-12 | 640 | 640 | 635 | 640 | 41,000 | 6,400 |
| 2007-04-11 | 620 | 640 | 616 | 640 | 32,000 | 6,400 |
| 2007-04-10 | 612 | 612 | 612 | 612 | 2,000 | 6,120 |
| 2007-04-09 | 605 | 619 | 605 | 612 | 4,000 | 6,120 |
| 2007-04-06 | 616 | 616 | 602 | 605 | 8,000 | 6,050 |
| 2007-04-05 | 615 | 618 | 614 | 615 | 15,000 | 6,150 |
| 2007-04-04 | 601 | 615 | 601 | 615 | 34,000 | 6,150 |
| 2007-04-03 | 570 | 583 | 570 | 573 | 7,000 | 5,730 |
| 2007-04-02 | 586 | 586 | 545 | 561 | 52,000 | 5,610 |
| 2007-03-30 | 593 | 609 | 580 | 582 | 65,000 | 5,820 |
| 2007-03-29 | 633 | 639 | 590 | 612 | 68,000 | 6,120 |
| 2007-03-28 | 634 | 643 | 623 | 643 | 8,000 | 6,430 |
| 2007-03-27 | 665 | 665 | 640 | 652 | 23,000 | 6,520 |
| 2007-03-26 | 669 | 669 | 651 | 661 | 10,000 | 6,610 |
| 2007-03-23 | 650 | 659 | 649 | 659 | 45,000 | 6,590 |
| 2007-03-22 | 651 | 656 | 636 | 650 | 59,000 | 6,500 |
| 2007-03-20 | 646 | 646 | 635 | 645 | 136,000 | 6,450 |
| 2007-03-19 | 619 | 645 | 611 | 645 | 21,000 | 6,450 |
| 2007-03-16 | 625 | 625 | 609 | 619 | 26,000 | 6,190 |
| 2007-03-15 | 622 | 627 | 620 | 627 | 7,000 | 6,270 |
| 2007-03-14 | 615 | 623 | 608 | 621 | 22,000 | 6,210 |
| 2007-03-13 | 644 | 644 | 627 | 634 | 9,000 | 6,340 |
| 2007-03-12 | 634 | 645 | 630 | 643 | 27,000 | 6,430 |
| 2007-03-09 | 635 | 635 | 624 | 629 | 27,000 | 6,290 |
| 2007-03-08 | 634 | 634 | 610 | 634 | 34,000 | 6,340 |
| 2007-03-07 | 630 | 632 | 618 | 629 | 95,000 | 6,290 |
| 2007-03-06 | 614 | 630 | 608 | 629 | 65,000 | 6,290 |
| 2007-03-05 | 611 | 618 | 600 | 615 | 50,000 | 6,150 |
| 2007-03-02 | 598 | 618 | 595 | 613 | 58,000 | 6,130 |
| 2007-03-01 | 605 | 624 | 605 | 610 | 110,000 | 6,100 |
| 2007-02-28 | 565 | 605 | 565 | 602 | 171,000 | 6,020 |
| 2007-02-27 | 591 | 613 | 573 | 610 | 153,000 | 6,100 |
| 2007-02-26 | 580 | 594 | 541 | 589 | 20,000 | 5,890 |
| 2007-02-23 | 585 | 595 | 560 | 570 | 18,000 | 5,700 |
| 2007-02-22 | 586 | 586 | 580 | 585 | 3,000 | 5,850 |
| 2007-02-21 | 585 | 594 | 585 | 588 | 12,000 | 5,880 |
| 2007-02-20 | 584 | 589 | 578 | 589 | 5,000 | 5,890 |
| 2007-02-19 | 580 | 582 | 579 | 582 | 71,000 | 5,820 |
| 2007-02-16 | 572 | 574 | 571 | 574 | 83,000 | 5,740 |
| 2007-02-15 | 581 | 581 | 572 | 574 | 23,000 | 5,740 |
| 2007-02-14 | 570 | 585 | 564 | 585 | 39,000 | 5,850 |
| 2007-02-13 | 544 | 572 | 544 | 565 | 31,000 | 5,650 |
| 2007-02-09 | 529 | 535 | 528 | 535 | 21,000 | 5,350 |
| 2007-02-08 | 508 | 514 | 506 | 510 | 30,000 | 5,100 |
| 2007-02-07 | 505 | 507 | 505 | 507 | 38,000 | 5,070 |
| 2007-02-06 | 505 | 508 | 505 | 505 | 29,000 | 5,050 |
| 2007-02-05 | 509 | 509 | 507 | 509 | 27,000 | 5,090 |
| 2007-02-02 | 499 | 505 | 499 | 505 | 26,000 | 5,050 |
| 2007-02-01 | 490 | 496 | 490 | 495 | 20,000 | 4,950 |
| 2007-01-31 | 486 | 491 | 486 | 490 | 18,000 | 4,900 |
| 2007-01-30 | 481 | 486 | 479 | 486 | 20,000 | 4,860 |
| 2007-01-29 | 480 | 481 | 480 | 480 | 6,000 | 4,800 |
| 2007-01-26 | 481 | 481 | 480 | 480 | 2,000 | 4,800 |
| 2007-01-25 | 485 | 486 | 479 | 479 | 10,000 | 4,790 |
| 2007-01-24 | 470 | 488 | 470 | 488 | 17,000 | 4,880 |
| 2007-01-23 | 466 | 466 | 463 | 466 | 21,000 | 4,660 |
| 2007-01-22 | 462 | 473 | 462 | 466 | 12,000 | 4,660 |
| 2007-01-19 | 455 | 470 | 455 | 470 | 11,000 | 4,700 |
| 2007-01-18 | 459 | 465 | 455 | 465 | 8,000 | 4,650 |
| 2007-01-17 | 426 | 445 | 426 | 445 | 6,000 | 4,450 |
| 2007-01-16 | 439 | 439 | 436 | 436 | 3,000 | 4,360 |
| 2007-01-15 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2007-01-12 | 440 | 440 | 435 | 435 | 5,000 | 4,350 |
| 2007-01-10 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2007-01-09 | 453 | 455 | 449 | 449 | 5,000 | 4,490 |
| 2007-01-05 | 458 | 458 | 445 | 450 | 5,000 | 4,500 |
| 2007-01-04 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
