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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 246 | 246 | 245 | 245 | 6,000 | 2,450 |
| 2008-12-29 | 246 | 249 | 245 | 249 | 20,000 | 2,490 |
| 2008-12-26 | 247 | 247 | 243 | 247 | 12,000 | 2,470 |
| 2008-12-25 | 247 | 248 | 243 | 248 | 17,000 | 2,480 |
| 2008-12-24 | 241 | 244 | 238 | 242 | 27,000 | 2,420 |
| 2008-12-22 | 231 | 245 | 231 | 237 | 24,000 | 2,370 |
| 2008-12-19 | 245 | 245 | 239 | 239 | 17,000 | 2,390 |
| 2008-12-18 | 230 | 243 | 230 | 242 | 38,000 | 2,420 |
| 2008-12-17 | 265 | 266 | 239 | 239 | 79,000 | 2,390 |
| 2008-12-16 | 240 | 251 | 236 | 251 | 129,000 | 2,510 |
| 2008-12-15 | 213 | 236 | 211 | 236 | 54,000 | 2,360 |
| 2008-12-12 | 208 | 210 | 201 | 206 | 24,000 | 2,060 |
| 2008-12-11 | 210 | 210 | 206 | 206 | 14,000 | 2,060 |
| 2008-12-10 | 206 | 208 | 206 | 206 | 10,000 | 2,060 |
| 2008-12-09 | 202 | 206 | 201 | 206 | 11,000 | 2,060 |
| 2008-12-08 | 199 | 207 | 199 | 207 | 3,000 | 2,070 |
| 2008-12-05 | 204 | 204 | 199 | 199 | 9,000 | 1,990 |
| 2008-12-04 | 200 | 205 | 200 | 205 | 11,000 | 2,050 |
| 2008-12-03 | 201 | 202 | 200 | 200 | 14,000 | 2,000 |
| 2008-12-02 | 202 | 202 | 199 | 199 | 30,000 | 1,990 |
| 2008-12-01 | 210 | 210 | 203 | 206 | 15,000 | 2,060 |
| 2008-11-28 | 201 | 208 | 200 | 205 | 52,000 | 2,050 |
| 2008-11-27 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2008-11-26 | 202 | 203 | 202 | 202 | 8,000 | 2,020 |
| 2008-11-25 | 212 | 220 | 204 | 210 | 27,000 | 2,100 |
| 2008-11-21 | 200 | 202 | 196 | 202 | 34,000 | 2,020 |
| 2008-11-20 | 204 | 204 | 192 | 200 | 39,000 | 2,000 |
| 2008-11-19 | 225 | 225 | 211 | 211 | 34,000 | 2,110 |
| 2008-11-18 | 226 | 231 | 225 | 226 | 17,000 | 2,260 |
| 2008-11-17 | 229 | 238 | 229 | 231 | 7,000 | 2,310 |
| 2008-11-14 | 238 | 239 | 231 | 231 | 20,000 | 2,310 |
| 2008-11-13 | 240 | 240 | 225 | 228 | 36,000 | 2,280 |
| 2008-11-12 | 240 | 241 | 239 | 241 | 27,000 | 2,410 |
| 2008-11-11 | 240 | 250 | 240 | 240 | 44,000 | 2,400 |
| 2008-11-10 | 243 | 245 | 235 | 237 | 52,000 | 2,370 |
| 2008-11-07 | 247 | 250 | 238 | 238 | 116,000 | 2,380 |
| 2008-11-06 | 264 | 270 | 246 | 267 | 101,000 | 2,670 |
| 2008-11-05 | 258 | 269 | 258 | 267 | 23,000 | 2,670 |
| 2008-11-04 | 249 | 262 | 249 | 252 | 16,000 | 2,520 |
| 2008-10-31 | 249 | 255 | 241 | 247 | 31,000 | 2,470 |
| 2008-10-30 | 235 | 251 | 235 | 246 | 37,000 | 2,460 |
| 2008-10-29 | 254 | 254 | 230 | 235 | 53,000 | 2,350 |
| 2008-10-28 | 212 | 230 | 205 | 219 | 66,000 | 2,190 |
| 2008-10-27 | 233 | 238 | 220 | 220 | 33,000 | 2,200 |
| 2008-10-24 | 246 | 249 | 243 | 243 | 11,000 | 2,430 |
| 2008-10-23 | 255 | 260 | 250 | 250 | 16,000 | 2,500 |
| 2008-10-22 | 268 | 269 | 260 | 260 | 10,000 | 2,600 |
| 2008-10-21 | 265 | 271 | 265 | 270 | 5,000 | 2,700 |
| 2008-10-20 | 261 | 262 | 260 | 260 | 15,000 | 2,600 |
| 2008-10-17 | 260 | 270 | 260 | 265 | 7,000 | 2,650 |
| 2008-10-16 | 265 | 265 | 253 | 262 | 21,000 | 2,620 |
| 2008-10-15 | 277 | 292 | 277 | 280 | 16,000 | 2,800 |
| 2008-10-14 | 295 | 300 | 275 | 286 | 41,000 | 2,860 |
| 2008-10-10 | 245 | 248 | 225 | 245 | 20,000 | 2,450 |
| 2008-10-09 | 210 | 250 | 210 | 250 | 24,000 | 2,500 |
| 2008-10-08 | 231 | 231 | 220 | 220 | 15,000 | 2,200 |
| 2008-10-07 | 255 | 255 | 240 | 246 | 29,000 | 2,460 |
| 2008-10-06 | 281 | 281 | 255 | 265 | 27,000 | 2,650 |
| 2008-10-03 | 282 | 290 | 282 | 282 | 11,000 | 2,820 |
| 2008-10-02 | 288 | 291 | 285 | 290 | 15,000 | 2,900 |
| 2008-10-01 | 292 | 295 | 290 | 290 | 16,000 | 2,900 |
| 2008-09-30 | 285 | 290 | 280 | 290 | 21,000 | 2,900 |
| 2008-09-29 | 308 | 308 | 294 | 294 | 26,000 | 2,940 |
| 2008-09-26 | 318 | 318 | 308 | 308 | 26,000 | 3,080 |
| 2008-09-25 | 307 | 319 | 307 | 315 | 43,000 | 3,150 |
| 2008-09-24 | 309 | 310 | 306 | 310 | 10,000 | 3,100 |
| 2008-09-22 | 327 | 329 | 310 | 310 | 30,000 | 3,100 |
| 2008-09-19 | 318 | 318 | 311 | 311 | 12,000 | 3,110 |
| 2008-09-18 | 300 | 311 | 291 | 300 | 38,000 | 3,000 |
| 2008-09-17 | 310 | 324 | 310 | 319 | 38,000 | 3,190 |
| 2008-09-16 | 284 | 302 | 284 | 300 | 36,000 | 3,000 |
| 2008-09-12 | 309 | 315 | 309 | 314 | 7,000 | 3,140 |
| 2008-09-11 | 310 | 315 | 310 | 310 | 15,000 | 3,100 |
| 2008-09-10 | 308 | 310 | 308 | 310 | 3,000 | 3,100 |
| 2008-09-09 | 315 | 315 | 310 | 310 | 6,000 | 3,100 |
| 2008-09-08 | 315 | 330 | 315 | 325 | 54,000 | 3,250 |
| 2008-09-05 | 316 | 316 | 305 | 310 | 17,000 | 3,100 |
| 2008-09-04 | 336 | 336 | 324 | 324 | 23,000 | 3,240 |
| 2008-09-03 | 350 | 350 | 341 | 341 | 18,000 | 3,410 |
| 2008-09-02 | 350 | 351 | 349 | 349 | 11,000 | 3,490 |
| 2008-09-01 | 352 | 352 | 350 | 350 | 10,000 | 3,500 |
| 2008-08-29 | 355 | 359 | 355 | 355 | 9,000 | 3,550 |
| 2008-08-28 | 356 | 365 | 354 | 354 | 18,000 | 3,540 |
| 2008-08-27 | 365 | 365 | 353 | 353 | 11,000 | 3,530 |
| 2008-08-25 | 370 | 370 | 365 | 365 | 14,000 | 3,650 |
| 2008-08-22 | 370 | 370 | 368 | 368 | 2,000 | 3,680 |
| 2008-08-21 | 378 | 378 | 370 | 370 | 18,000 | 3,700 |
| 2008-08-20 | 377 | 378 | 377 | 378 | 6,000 | 3,780 |
| 2008-08-19 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2008-08-18 | 393 | 393 | 390 | 390 | 13,000 | 3,900 |
| 2008-08-15 | 380 | 385 | 380 | 383 | 3,000 | 3,830 |
| 2008-08-14 | 390 | 390 | 376 | 381 | 27,000 | 3,810 |
| 2008-08-13 | 366 | 393 | 366 | 380 | 64,000 | 3,800 |
| 2008-08-12 | 350 | 351 | 349 | 351 | 14,000 | 3,510 |
| 2008-08-11 | 350 | 355 | 349 | 350 | 17,000 | 3,500 |
| 2008-08-08 | 356 | 357 | 350 | 352 | 37,000 | 3,520 |
| 2008-08-07 | 364 | 366 | 360 | 366 | 13,000 | 3,660 |
| 2008-08-06 | 362 | 368 | 353 | 355 | 29,000 | 3,550 |
| 2008-08-05 | 362 | 363 | 358 | 358 | 7,000 | 3,580 |
| 2008-08-04 | 373 | 373 | 370 | 370 | 16,000 | 3,700 |
| 2008-08-01 | 374 | 378 | 373 | 377 | 10,000 | 3,770 |
| 2008-07-31 | 380 | 380 | 374 | 374 | 16,000 | 3,740 |
| 2008-07-30 | 383 | 384 | 379 | 379 | 24,000 | 3,790 |
| 2008-07-29 | 381 | 384 | 380 | 380 | 11,000 | 3,800 |
| 2008-07-28 | 388 | 393 | 385 | 385 | 8,000 | 3,850 |
| 2008-07-25 | 396 | 396 | 380 | 385 | 23,000 | 3,850 |
| 2008-07-24 | 391 | 395 | 388 | 394 | 12,000 | 3,940 |
| 2008-07-23 | 381 | 390 | 380 | 385 | 42,000 | 3,850 |
| 2008-07-22 | 377 | 380 | 374 | 376 | 13,000 | 3,760 |
| 2008-07-18 | 399 | 399 | 375 | 375 | 22,000 | 3,750 |
| 2008-07-17 | 390 | 395 | 386 | 390 | 19,000 | 3,900 |
| 2008-07-16 | 394 | 394 | 380 | 380 | 19,000 | 3,800 |
| 2008-07-15 | 404 | 406 | 386 | 396 | 14,000 | 3,960 |
| 2008-07-11 | 411 | 414 | 405 | 408 | 21,000 | 4,080 |
| 2008-07-10 | 412 | 412 | 410 | 410 | 6,000 | 4,100 |
| 2008-07-09 | 415 | 420 | 415 | 420 | 4,000 | 4,200 |
| 2008-07-08 | 420 | 424 | 405 | 405 | 14,000 | 4,050 |
| 2008-07-07 | 405 | 410 | 405 | 410 | 2,000 | 4,100 |
| 2008-07-04 | 393 | 400 | 391 | 400 | 10,000 | 4,000 |
| 2008-07-03 | 386 | 395 | 386 | 390 | 11,000 | 3,900 |
| 2008-07-02 | 410 | 410 | 398 | 398 | 17,000 | 3,980 |
| 2008-07-01 | 411 | 417 | 411 | 413 | 9,000 | 4,130 |
| 2008-06-30 | 432 | 432 | 414 | 420 | 21,000 | 4,200 |
| 2008-06-27 | 436 | 437 | 435 | 437 | 7,000 | 4,370 |
| 2008-06-26 | 435 | 445 | 435 | 440 | 6,000 | 4,400 |
| 2008-06-25 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2008-06-24 | 444 | 445 | 444 | 445 | 3,000 | 4,450 |
| 2008-06-23 | 441 | 441 | 431 | 439 | 19,000 | 4,390 |
| 2008-06-20 | 445 | 445 | 440 | 443 | 22,000 | 4,430 |
| 2008-06-19 | 462 | 463 | 440 | 440 | 22,000 | 4,400 |
| 2008-06-18 | 485 | 486 | 465 | 470 | 28,000 | 4,700 |
| 2008-06-17 | 461 | 485 | 460 | 480 | 36,000 | 4,800 |
| 2008-06-16 | 457 | 465 | 454 | 460 | 23,000 | 4,600 |
| 2008-06-13 | 453 | 453 | 450 | 450 | 4,000 | 4,500 |
| 2008-06-12 | 458 | 458 | 431 | 433 | 49,000 | 4,330 |
| 2008-06-11 | 468 | 468 | 451 | 459 | 41,000 | 4,590 |
| 2008-06-10 | 490 | 490 | 463 | 463 | 20,000 | 4,630 |
| 2008-06-09 | 475 | 486 | 470 | 486 | 29,000 | 4,860 |
| 2008-06-06 | 480 | 510 | 480 | 500 | 83,000 | 5,000 |
| 2008-06-05 | 471 | 471 | 457 | 470 | 26,000 | 4,700 |
| 2008-06-04 | 464 | 470 | 452 | 466 | 39,000 | 4,660 |
| 2008-06-03 | 438 | 464 | 433 | 464 | 42,000 | 4,640 |
| 2008-06-02 | 436 | 447 | 432 | 440 | 40,000 | 4,400 |
| 2008-05-30 | 437 | 438 | 435 | 435 | 4,000 | 4,350 |
| 2008-05-29 | 439 | 440 | 432 | 432 | 15,000 | 4,320 |
| 2008-05-28 | 441 | 441 | 424 | 424 | 22,000 | 4,240 |
| 2008-05-27 | 443 | 443 | 432 | 433 | 14,000 | 4,330 |
| 2008-05-26 | 441 | 443 | 434 | 439 | 15,000 | 4,390 |
| 2008-05-23 | 455 | 463 | 441 | 442 | 32,000 | 4,420 |
| 2008-05-22 | 429 | 445 | 425 | 445 | 19,000 | 4,450 |
| 2008-05-21 | 430 | 433 | 430 | 431 | 10,000 | 4,310 |
| 2008-05-20 | 442 | 445 | 435 | 440 | 52,000 | 4,400 |
| 2008-05-19 | 456 | 460 | 439 | 449 | 64,000 | 4,490 |
| 2008-05-16 | 460 | 470 | 451 | 457 | 48,000 | 4,570 |
| 2008-05-15 | 479 | 479 | 453 | 455 | 104,000 | 4,550 |
| 2008-05-13 | 410 | 410 | 396 | 398 | 30,000 | 3,980 |
| 2008-05-12 | 393 | 400 | 393 | 400 | 11,000 | 4,000 |
| 2008-05-09 | 392 | 392 | 383 | 383 | 12,000 | 3,830 |
| 2008-05-08 | 385 | 390 | 383 | 385 | 12,000 | 3,850 |
| 2008-05-07 | 400 | 400 | 385 | 385 | 20,000 | 3,850 |
| 2008-05-02 | 396 | 397 | 392 | 392 | 17,000 | 3,920 |
| 2008-05-01 | 380 | 399 | 380 | 389 | 18,000 | 3,890 |
| 2008-04-30 | 383 | 390 | 383 | 384 | 31,000 | 3,840 |
| 2008-04-28 | 385 | 385 | 382 | 382 | 19,000 | 3,820 |
| 2008-04-25 | 385 | 386 | 370 | 370 | 70,000 | 3,700 |
| 2008-04-24 | 402 | 403 | 390 | 395 | 17,000 | 3,950 |
| 2008-04-23 | 400 | 405 | 400 | 400 | 3,000 | 4,000 |
| 2008-04-22 | 401 | 406 | 396 | 399 | 14,000 | 3,990 |
| 2008-04-21 | 410 | 414 | 410 | 414 | 5,000 | 4,140 |
| 2008-04-18 | 404 | 408 | 395 | 403 | 10,000 | 4,030 |
| 2008-04-17 | 400 | 405 | 391 | 394 | 12,000 | 3,940 |
| 2008-04-16 | 394 | 395 | 389 | 390 | 12,000 | 3,900 |
| 2008-04-15 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2008-04-11 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2008-04-09 | 405 | 405 | 404 | 404 | 4,000 | 4,040 |
| 2008-04-08 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2008-04-03 | 425 | 425 | 416 | 416 | 9,000 | 4,160 |
| 2008-03-28 | 408 | 410 | 408 | 410 | 3,000 | 4,100 |
| 2008-03-27 | 409 | 410 | 405 | 405 | 6,000 | 4,050 |
| 2008-03-26 | 420 | 420 | 410 | 410 | 3,000 | 4,100 |
| 2008-03-25 | 410 | 415 | 400 | 400 | 7,000 | 4,000 |
| 2008-03-24 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 2008-03-21 | 370 | 374 | 370 | 370 | 14,000 | 3,700 |
| 2008-03-19 | 376 | 380 | 370 | 370 | 23,000 | 3,700 |
| 2008-03-18 | 375 | 375 | 362 | 362 | 14,000 | 3,620 |
| 2008-03-17 | 350 | 360 | 350 | 360 | 11,000 | 3,600 |
| 2008-03-14 | 410 | 410 | 400 | 400 | 3,000 | 4,000 |
| 2008-03-13 | 421 | 421 | 410 | 410 | 7,000 | 4,100 |
| 2008-03-12 | 415 | 425 | 410 | 411 | 10,000 | 4,110 |
| 2008-03-11 | 384 | 400 | 384 | 400 | 12,000 | 4,000 |
| 2008-03-10 | 427 | 428 | 404 | 404 | 19,000 | 4,040 |
| 2008-03-07 | 444 | 444 | 435 | 436 | 6,000 | 4,360 |
| 2008-03-06 | 443 | 444 | 438 | 444 | 11,000 | 4,440 |
| 2008-03-05 | 447 | 448 | 443 | 443 | 5,000 | 4,430 |
| 2008-03-04 | 460 | 460 | 446 | 446 | 17,000 | 4,460 |
| 2008-03-03 | 477 | 477 | 460 | 460 | 15,000 | 4,600 |
| 2008-02-29 | 498 | 498 | 486 | 497 | 8,000 | 4,970 |
| 2008-02-28 | 500 | 501 | 500 | 501 | 3,000 | 5,010 |
| 2008-02-27 | 507 | 510 | 500 | 505 | 23,000 | 5,050 |
| 2008-02-26 | 503 | 503 | 501 | 503 | 4,000 | 5,030 |
| 2008-02-25 | 495 | 506 | 495 | 500 | 9,000 | 5,000 |
| 2008-02-22 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2008-02-21 | 481 | 481 | 480 | 480 | 6,000 | 4,800 |
| 2008-02-20 | 490 | 490 | 481 | 481 | 11,000 | 4,810 |
| 2008-02-19 | 495 | 498 | 493 | 493 | 10,000 | 4,930 |
| 2008-02-18 | 491 | 491 | 483 | 490 | 12,000 | 4,900 |
| 2008-02-15 | 466 | 469 | 466 | 466 | 3,000 | 4,660 |
| 2008-02-14 | 488 | 488 | 469 | 475 | 17,000 | 4,750 |
| 2008-02-13 | 460 | 479 | 460 | 468 | 9,000 | 4,680 |
| 2008-02-12 | 470 | 470 | 455 | 455 | 26,000 | 4,550 |
| 2008-02-08 | 463 | 470 | 455 | 455 | 11,000 | 4,550 |
| 2008-02-07 | 450 | 465 | 450 | 465 | 15,000 | 4,650 |
| 2008-02-06 | 459 | 460 | 445 | 450 | 19,000 | 4,500 |
| 2008-02-05 | 443 | 479 | 443 | 479 | 27,000 | 4,790 |
| 2008-02-04 | 439 | 444 | 438 | 442 | 14,000 | 4,420 |
| 2008-02-01 | 425 | 425 | 424 | 424 | 8,000 | 4,240 |
| 2008-01-31 | 412 | 422 | 412 | 412 | 7,000 | 4,120 |
| 2008-01-30 | 420 | 430 | 415 | 415 | 16,000 | 4,150 |
| 2008-01-29 | 405 | 415 | 404 | 410 | 14,000 | 4,100 |
| 2008-01-28 | 415 | 415 | 400 | 405 | 8,000 | 4,050 |
| 2008-01-25 | 406 | 427 | 406 | 420 | 14,000 | 4,200 |
| 2008-01-24 | 385 | 400 | 385 | 395 | 7,000 | 3,950 |
| 2008-01-23 | 379 | 399 | 379 | 395 | 14,000 | 3,950 |
| 2008-01-22 | 385 | 385 | 380 | 380 | 19,000 | 3,800 |
| 2008-01-21 | 375 | 415 | 374 | 415 | 24,000 | 4,150 |
| 2008-01-18 | 341 | 380 | 341 | 380 | 69,000 | 3,800 |
| 2008-01-17 | 354 | 357 | 336 | 350 | 53,000 | 3,500 |
| 2008-01-16 | 375 | 375 | 350 | 355 | 28,000 | 3,550 |
| 2008-01-15 | 416 | 416 | 371 | 371 | 36,000 | 3,710 |
| 2008-01-11 | 422 | 430 | 422 | 426 | 9,000 | 4,260 |
| 2008-01-10 | 421 | 424 | 421 | 424 | 3,000 | 4,240 |
| 2008-01-09 | 401 | 421 | 401 | 420 | 10,000 | 4,200 |
| 2008-01-08 | 435 | 435 | 416 | 420 | 17,000 | 4,200 |
| 2008-01-07 | 448 | 448 | 445 | 445 | 9,000 | 4,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
