7018 内海造船(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-302462462452456,0002,450
2008-12-2924624924524920,0002,490
2008-12-2624724724324712,0002,470
2008-12-2524724824324817,0002,480
2008-12-2424124423824227,0002,420
2008-12-2223124523123724,0002,370
2008-12-1924524523923917,0002,390
2008-12-1823024323024238,0002,420
2008-12-1726526623923979,0002,390
2008-12-16240251236251129,0002,510
2008-12-1521323621123654,0002,360
2008-12-1220821020120624,0002,060
2008-12-1121021020620614,0002,060
2008-12-1020620820620610,0002,060
2008-12-0920220620120611,0002,060
2008-12-081992071992073,0002,070
2008-12-052042041991999,0001,990
2008-12-0420020520020511,0002,050
2008-12-0320120220020014,0002,000
2008-12-0220220219919930,0001,990
2008-12-0121021020320615,0002,060
2008-11-2820120820020552,0002,050
2008-11-272052052052051,0002,050
2008-11-262022032022028,0002,020
2008-11-2521222020421027,0002,100
2008-11-2120020219620234,0002,020
2008-11-2020420419220039,0002,000
2008-11-1922522521121134,0002,110
2008-11-1822623122522617,0002,260
2008-11-172292382292317,0002,310
2008-11-1423823923123120,0002,310
2008-11-1324024022522836,0002,280
2008-11-1224024123924127,0002,410
2008-11-1124025024024044,0002,400
2008-11-1024324523523752,0002,370
2008-11-07247250238238116,0002,380
2008-11-06264270246267101,0002,670
2008-11-0525826925826723,0002,670
2008-11-0424926224925216,0002,520
2008-10-3124925524124731,0002,470
2008-10-3023525123524637,0002,460
2008-10-2925425423023553,0002,350
2008-10-2821223020521966,0002,190
2008-10-2723323822022033,0002,200
2008-10-2424624924324311,0002,430
2008-10-2325526025025016,0002,500
2008-10-2226826926026010,0002,600
2008-10-212652712652705,0002,700
2008-10-2026126226026015,0002,600
2008-10-172602702602657,0002,650
2008-10-1626526525326221,0002,620
2008-10-1527729227728016,0002,800
2008-10-1429530027528641,0002,860
2008-10-1024524822524520,0002,450
2008-10-0921025021025024,0002,500
2008-10-0823123122022015,0002,200
2008-10-0725525524024629,0002,460
2008-10-0628128125526527,0002,650
2008-10-0328229028228211,0002,820
2008-10-0228829128529015,0002,900
2008-10-0129229529029016,0002,900
2008-09-3028529028029021,0002,900
2008-09-2930830829429426,0002,940
2008-09-2631831830830826,0003,080
2008-09-2530731930731543,0003,150
2008-09-2430931030631010,0003,100
2008-09-2232732931031030,0003,100
2008-09-1931831831131112,0003,110
2008-09-1830031129130038,0003,000
2008-09-1731032431031938,0003,190
2008-09-1628430228430036,0003,000
2008-09-123093153093147,0003,140
2008-09-1131031531031015,0003,100
2008-09-103083103083103,0003,100
2008-09-093153153103106,0003,100
2008-09-0831533031532554,0003,250
2008-09-0531631630531017,0003,100
2008-09-0433633632432423,0003,240
2008-09-0335035034134118,0003,410
2008-09-0235035134934911,0003,490
2008-09-0135235235035010,0003,500
2008-08-293553593553559,0003,550
2008-08-2835636535435418,0003,540
2008-08-2736536535335311,0003,530
2008-08-2537037036536514,0003,650
2008-08-223703703683682,0003,680
2008-08-2137837837037018,0003,700
2008-08-203773783773786,0003,780
2008-08-193783783783783,0003,780
2008-08-1839339339039013,0003,900
2008-08-153803853803833,0003,830
2008-08-1439039037638127,0003,810
2008-08-1336639336638064,0003,800
2008-08-1235035134935114,0003,510
2008-08-1135035534935017,0003,500
2008-08-0835635735035237,0003,520
2008-08-0736436636036613,0003,660
2008-08-0636236835335529,0003,550
2008-08-053623633583587,0003,580
2008-08-0437337337037016,0003,700
2008-08-0137437837337710,0003,770
2008-07-3138038037437416,0003,740
2008-07-3038338437937924,0003,790
2008-07-2938138438038011,0003,800
2008-07-283883933853858,0003,850
2008-07-2539639638038523,0003,850
2008-07-2439139538839412,0003,940
2008-07-2338139038038542,0003,850
2008-07-2237738037437613,0003,760
2008-07-1839939937537522,0003,750
2008-07-1739039538639019,0003,900
2008-07-1639439438038019,0003,800
2008-07-1540440638639614,0003,960
2008-07-1141141440540821,0004,080
2008-07-104124124104106,0004,100
2008-07-094154204154204,0004,200
2008-07-0842042440540514,0004,050
2008-07-074054104054102,0004,100
2008-07-0439340039140010,0004,000
2008-07-0338639538639011,0003,900
2008-07-0241041039839817,0003,980
2008-07-014114174114139,0004,130
2008-06-3043243241442021,0004,200
2008-06-274364374354377,0004,370
2008-06-264354454354406,0004,400
2008-06-254404404404403,0004,400
2008-06-244444454444453,0004,450
2008-06-2344144143143919,0004,390
2008-06-2044544544044322,0004,430
2008-06-1946246344044022,0004,400
2008-06-1848548646547028,0004,700
2008-06-1746148546048036,0004,800
2008-06-1645746545446023,0004,600
2008-06-134534534504504,0004,500
2008-06-1245845843143349,0004,330
2008-06-1146846845145941,0004,590
2008-06-1049049046346320,0004,630
2008-06-0947548647048629,0004,860
2008-06-0648051048050083,0005,000
2008-06-0547147145747026,0004,700
2008-06-0446447045246639,0004,660
2008-06-0343846443346442,0004,640
2008-06-0243644743244040,0004,400
2008-05-304374384354354,0004,350
2008-05-2943944043243215,0004,320
2008-05-2844144142442422,0004,240
2008-05-2744344343243314,0004,330
2008-05-2644144343443915,0004,390
2008-05-2345546344144232,0004,420
2008-05-2242944542544519,0004,450
2008-05-2143043343043110,0004,310
2008-05-2044244543544052,0004,400
2008-05-1945646043944964,0004,490
2008-05-1646047045145748,0004,570
2008-05-15479479453455104,0004,550
2008-05-1341041039639830,0003,980
2008-05-1239340039340011,0004,000
2008-05-0939239238338312,0003,830
2008-05-0838539038338512,0003,850
2008-05-0740040038538520,0003,850
2008-05-0239639739239217,0003,920
2008-05-0138039938038918,0003,890
2008-04-3038339038338431,0003,840
2008-04-2838538538238219,0003,820
2008-04-2538538637037070,0003,700
2008-04-2440240339039517,0003,950
2008-04-234004054004003,0004,000
2008-04-2240140639639914,0003,990
2008-04-214104144104145,0004,140
2008-04-1840440839540310,0004,030
2008-04-1740040539139412,0003,940
2008-04-1639439538939012,0003,900
2008-04-153983983983981,0003,980
2008-04-114004004004003,0004,000
2008-04-094054054044044,0004,040
2008-04-084154154154151,0004,150
2008-04-034254254164169,0004,160
2008-03-284084104084103,0004,100
2008-03-274094104054056,0004,050
2008-03-264204204104103,0004,100
2008-03-254104154004007,0004,000
2008-03-2438038038038010,0003,800
2008-03-2137037437037014,0003,700
2008-03-1937638037037023,0003,700
2008-03-1837537536236214,0003,620
2008-03-1735036035036011,0003,600
2008-03-144104104004003,0004,000
2008-03-134214214104107,0004,100
2008-03-1241542541041110,0004,110
2008-03-1138440038440012,0004,000
2008-03-1042742840440419,0004,040
2008-03-074444444354366,0004,360
2008-03-0644344443844411,0004,440
2008-03-054474484434435,0004,430
2008-03-0446046044644617,0004,460
2008-03-0347747746046015,0004,600
2008-02-294984984864978,0004,970
2008-02-285005015005013,0005,010
2008-02-2750751050050523,0005,050
2008-02-265035035015034,0005,030
2008-02-254955064955009,0005,000
2008-02-224754754754751,0004,750
2008-02-214814814804806,0004,800
2008-02-2049049048148111,0004,810
2008-02-1949549849349310,0004,930
2008-02-1849149148349012,0004,900
2008-02-154664694664663,0004,660
2008-02-1448848846947517,0004,750
2008-02-134604794604689,0004,680
2008-02-1247047045545526,0004,550
2008-02-0846347045545511,0004,550
2008-02-0745046545046515,0004,650
2008-02-0645946044545019,0004,500
2008-02-0544347944347927,0004,790
2008-02-0443944443844214,0004,420
2008-02-014254254244248,0004,240
2008-01-314124224124127,0004,120
2008-01-3042043041541516,0004,150
2008-01-2940541540441014,0004,100
2008-01-284154154004058,0004,050
2008-01-2540642740642014,0004,200
2008-01-243854003853957,0003,950
2008-01-2337939937939514,0003,950
2008-01-2238538538038019,0003,800
2008-01-2137541537441524,0004,150
2008-01-1834138034138069,0003,800
2008-01-1735435733635053,0003,500
2008-01-1637537535035528,0003,550
2008-01-1541641637137136,0003,710
2008-01-114224304224269,0004,260
2008-01-104214244214243,0004,240
2008-01-0940142140142010,0004,200
2008-01-0843543541642017,0004,200
2008-01-074484484454459,0004,450

分割・併合履歴 : [2017-09-27]1株→0.1株