7018 内海造船(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 290 | 292 | 285 | 289 | 23,000 | 2,890 |
| 2009-12-29 | 292 | 295 | 289 | 289 | 20,000 | 2,890 |
| 2009-12-28 | 290 | 290 | 288 | 288 | 11,000 | 2,880 |
| 2009-12-25 | 281 | 288 | 281 | 288 | 8,000 | 2,880 |
| 2009-12-24 | 278 | 279 | 278 | 279 | 9,000 | 2,790 |
| 2009-12-22 | 283 | 283 | 278 | 278 | 19,000 | 2,780 |
| 2009-12-21 | 283 | 287 | 271 | 276 | 54,000 | 2,760 |
| 2009-12-18 | 284 | 284 | 283 | 283 | 6,000 | 2,830 |
| 2009-12-17 | 278 | 285 | 273 | 285 | 21,000 | 2,850 |
| 2009-12-16 | 272 | 277 | 272 | 276 | 11,000 | 2,760 |
| 2009-12-15 | 270 | 274 | 270 | 274 | 6,000 | 2,740 |
| 2009-12-14 | 277 | 277 | 263 | 267 | 21,000 | 2,670 |
| 2009-12-11 | 264 | 273 | 264 | 270 | 20,000 | 2,700 |
| 2009-12-10 | 265 | 268 | 261 | 263 | 13,000 | 2,630 |
| 2009-12-09 | 273 | 273 | 268 | 268 | 7,000 | 2,680 |
| 2009-12-08 | 268 | 275 | 268 | 275 | 26,000 | 2,750 |
| 2009-12-07 | 256 | 272 | 256 | 266 | 49,000 | 2,660 |
| 2009-12-04 | 255 | 255 | 249 | 255 | 35,000 | 2,550 |
| 2009-12-03 | 246 | 252 | 245 | 250 | 27,000 | 2,500 |
| 2009-12-02 | 240 | 252 | 240 | 243 | 38,000 | 2,430 |
| 2009-12-01 | 237 | 247 | 237 | 245 | 10,000 | 2,450 |
| 2009-11-30 | 240 | 241 | 234 | 238 | 19,000 | 2,380 |
| 2009-11-27 | 242 | 247 | 239 | 240 | 22,000 | 2,400 |
| 2009-11-26 | 246 | 246 | 243 | 243 | 15,000 | 2,430 |
| 2009-11-25 | 249 | 249 | 246 | 246 | 13,000 | 2,460 |
| 2009-11-24 | 250 | 253 | 248 | 249 | 27,000 | 2,490 |
| 2009-11-20 | 250 | 255 | 250 | 250 | 40,000 | 2,500 |
| 2009-11-19 | 257 | 259 | 255 | 255 | 13,000 | 2,550 |
| 2009-11-18 | 274 | 274 | 257 | 257 | 32,000 | 2,570 |
| 2009-11-17 | 280 | 280 | 272 | 273 | 7,000 | 2,730 |
| 2009-11-16 | 284 | 284 | 277 | 277 | 15,000 | 2,770 |
| 2009-11-13 | 283 | 287 | 280 | 287 | 9,000 | 2,870 |
| 2009-11-12 | 291 | 291 | 285 | 285 | 12,000 | 2,850 |
| 2009-11-11 | 293 | 293 | 287 | 287 | 15,000 | 2,870 |
| 2009-11-10 | 293 | 294 | 293 | 294 | 4,000 | 2,940 |
| 2009-11-09 | 295 | 296 | 295 | 295 | 5,000 | 2,950 |
| 2009-11-06 | 298 | 299 | 291 | 295 | 36,000 | 2,950 |
| 2009-11-05 | 286 | 296 | 286 | 293 | 7,000 | 2,930 |
| 2009-11-04 | 289 | 290 | 285 | 290 | 10,000 | 2,900 |
| 2009-11-02 | 287 | 289 | 287 | 288 | 5,000 | 2,880 |
| 2009-10-30 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2009-10-29 | 289 | 298 | 289 | 298 | 7,000 | 2,980 |
| 2009-10-28 | 299 | 300 | 298 | 299 | 10,000 | 2,990 |
| 2009-10-27 | 296 | 296 | 294 | 295 | 9,000 | 2,950 |
| 2009-10-26 | 295 | 295 | 292 | 294 | 9,000 | 2,940 |
| 2009-10-23 | 287 | 293 | 287 | 293 | 33,000 | 2,930 |
| 2009-10-22 | 288 | 288 | 285 | 285 | 10,000 | 2,850 |
| 2009-10-21 | 284 | 288 | 284 | 288 | 4,000 | 2,880 |
| 2009-10-20 | 290 | 290 | 286 | 287 | 7,000 | 2,870 |
| 2009-10-19 | 290 | 290 | 283 | 288 | 22,000 | 2,880 |
| 2009-10-16 | 289 | 289 | 285 | 285 | 13,000 | 2,850 |
| 2009-10-15 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2009-10-14 | 294 | 294 | 290 | 292 | 8,000 | 2,920 |
| 2009-10-13 | 296 | 296 | 295 | 295 | 3,000 | 2,950 |
| 2009-10-09 | 299 | 300 | 299 | 299 | 9,000 | 2,990 |
| 2009-10-08 | 281 | 294 | 280 | 286 | 23,000 | 2,860 |
| 2009-10-07 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2009-10-06 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2009-10-05 | 282 | 283 | 278 | 278 | 7,000 | 2,780 |
| 2009-10-02 | 284 | 292 | 280 | 283 | 21,000 | 2,830 |
| 2009-10-01 | 299 | 299 | 286 | 286 | 3,000 | 2,860 |
| 2009-09-30 | 290 | 295 | 285 | 295 | 23,000 | 2,950 |
| 2009-09-29 | 295 | 296 | 293 | 293 | 13,000 | 2,930 |
| 2009-09-28 | 299 | 299 | 292 | 294 | 7,000 | 2,940 |
| 2009-09-25 | 290 | 300 | 290 | 300 | 20,000 | 3,000 |
| 2009-09-24 | 301 | 306 | 295 | 295 | 40,000 | 2,950 |
| 2009-09-18 | 309 | 309 | 306 | 306 | 13,000 | 3,060 |
| 2009-09-17 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2009-09-16 | 317 | 317 | 315 | 315 | 39,000 | 3,150 |
| 2009-09-15 | 313 | 313 | 312 | 312 | 4,000 | 3,120 |
| 2009-09-14 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 2009-09-11 | 316 | 316 | 306 | 310 | 18,000 | 3,100 |
| 2009-09-10 | 310 | 311 | 303 | 306 | 47,000 | 3,060 |
| 2009-09-09 | 315 | 319 | 315 | 317 | 3,000 | 3,170 |
| 2009-09-08 | 323 | 323 | 310 | 318 | 10,000 | 3,180 |
| 2009-09-07 | 318 | 318 | 315 | 318 | 14,000 | 3,180 |
| 2009-09-04 | 319 | 321 | 313 | 318 | 49,000 | 3,180 |
| 2009-09-03 | 331 | 331 | 328 | 328 | 7,000 | 3,280 |
| 2009-09-02 | 333 | 338 | 333 | 338 | 10,000 | 3,380 |
| 2009-09-01 | 334 | 336 | 334 | 336 | 2,000 | 3,360 |
| 2009-08-31 | 335 | 338 | 335 | 338 | 7,000 | 3,380 |
| 2009-08-28 | 340 | 341 | 335 | 339 | 35,000 | 3,390 |
| 2009-08-27 | 347 | 347 | 339 | 339 | 16,000 | 3,390 |
| 2009-08-26 | 350 | 350 | 345 | 345 | 12,000 | 3,450 |
| 2009-08-25 | 361 | 361 | 350 | 355 | 21,000 | 3,550 |
| 2009-08-24 | 364 | 364 | 360 | 362 | 21,000 | 3,620 |
| 2009-08-21 | 355 | 364 | 355 | 360 | 37,000 | 3,600 |
| 2009-08-20 | 351 | 357 | 347 | 357 | 14,000 | 3,570 |
| 2009-08-19 | 356 | 356 | 351 | 351 | 15,000 | 3,510 |
| 2009-08-18 | 356 | 356 | 352 | 356 | 14,000 | 3,560 |
| 2009-08-17 | 352 | 364 | 350 | 360 | 26,000 | 3,600 |
| 2009-08-14 | 369 | 371 | 357 | 357 | 20,000 | 3,570 |
| 2009-08-13 | 355 | 375 | 355 | 372 | 35,000 | 3,720 |
| 2009-08-12 | 354 | 360 | 347 | 360 | 31,000 | 3,600 |
| 2009-08-11 | 354 | 357 | 353 | 356 | 24,000 | 3,560 |
| 2009-08-10 | 338 | 353 | 338 | 353 | 65,000 | 3,530 |
| 2009-08-07 | 348 | 355 | 345 | 351 | 57,000 | 3,510 |
| 2009-08-06 | 339 | 339 | 336 | 337 | 6,000 | 3,370 |
| 2009-08-05 | 339 | 340 | 335 | 340 | 12,000 | 3,400 |
| 2009-08-04 | 347 | 350 | 335 | 337 | 33,000 | 3,370 |
| 2009-08-03 | 330 | 340 | 330 | 340 | 17,000 | 3,400 |
| 2009-07-31 | 325 | 333 | 324 | 327 | 16,000 | 3,270 |
| 2009-07-30 | 324 | 330 | 324 | 325 | 11,000 | 3,250 |
| 2009-07-29 | 322 | 329 | 322 | 329 | 4,000 | 3,290 |
| 2009-07-28 | 330 | 330 | 322 | 325 | 10,000 | 3,250 |
| 2009-07-27 | 335 | 340 | 332 | 332 | 10,000 | 3,320 |
| 2009-07-24 | 339 | 339 | 337 | 337 | 5,000 | 3,370 |
| 2009-07-23 | 339 | 339 | 333 | 333 | 7,000 | 3,330 |
| 2009-07-22 | 330 | 345 | 330 | 342 | 19,000 | 3,420 |
| 2009-07-21 | 328 | 330 | 327 | 330 | 5,000 | 3,300 |
| 2009-07-17 | 322 | 322 | 315 | 315 | 5,000 | 3,150 |
| 2009-07-16 | 329 | 330 | 313 | 313 | 22,000 | 3,130 |
| 2009-07-15 | 315 | 319 | 315 | 319 | 4,000 | 3,190 |
| 2009-07-14 | 317 | 320 | 313 | 315 | 9,000 | 3,150 |
| 2009-07-13 | 325 | 325 | 292 | 292 | 56,000 | 2,920 |
| 2009-07-10 | 345 | 345 | 329 | 335 | 13,000 | 3,350 |
| 2009-07-09 | 331 | 344 | 331 | 340 | 20,000 | 3,400 |
| 2009-07-08 | 343 | 343 | 336 | 336 | 27,000 | 3,360 |
| 2009-07-07 | 352 | 352 | 350 | 350 | 14,000 | 3,500 |
| 2009-07-06 | 353 | 358 | 351 | 351 | 13,000 | 3,510 |
| 2009-07-03 | 350 | 353 | 348 | 353 | 8,000 | 3,530 |
| 2009-07-02 | 360 | 360 | 350 | 350 | 24,000 | 3,500 |
| 2009-07-01 | 364 | 367 | 360 | 360 | 24,000 | 3,600 |
| 2009-06-30 | 356 | 365 | 356 | 365 | 24,000 | 3,650 |
| 2009-06-29 | 352 | 358 | 352 | 352 | 13,000 | 3,520 |
| 2009-06-26 | 350 | 354 | 350 | 354 | 21,000 | 3,540 |
| 2009-06-25 | 341 | 349 | 340 | 349 | 21,000 | 3,490 |
| 2009-06-24 | 344 | 345 | 333 | 340 | 48,000 | 3,400 |
| 2009-06-23 | 343 | 350 | 342 | 345 | 17,000 | 3,450 |
| 2009-06-22 | 342 | 350 | 342 | 350 | 13,000 | 3,500 |
| 2009-06-19 | 352 | 353 | 345 | 345 | 48,000 | 3,450 |
| 2009-06-18 | 351 | 355 | 350 | 350 | 72,000 | 3,500 |
| 2009-06-17 | 349 | 354 | 348 | 350 | 66,000 | 3,500 |
| 2009-06-16 | 360 | 361 | 342 | 347 | 81,000 | 3,470 |
| 2009-06-15 | 366 | 368 | 363 | 365 | 107,000 | 3,650 |
| 2009-06-12 | 370 | 374 | 370 | 371 | 69,000 | 3,710 |
| 2009-06-11 | 380 | 382 | 363 | 365 | 99,000 | 3,650 |
| 2009-06-10 | 385 | 390 | 378 | 380 | 83,000 | 3,800 |
| 2009-06-09 | 399 | 399 | 386 | 389 | 43,000 | 3,890 |
| 2009-06-08 | 405 | 407 | 401 | 404 | 54,000 | 4,040 |
| 2009-06-05 | 400 | 400 | 391 | 400 | 84,000 | 4,000 |
| 2009-06-04 | 374 | 390 | 374 | 390 | 101,000 | 3,900 |
| 2009-06-03 | 362 | 374 | 361 | 372 | 91,000 | 3,720 |
| 2009-06-02 | 369 | 369 | 345 | 353 | 173,000 | 3,530 |
| 2009-06-01 | 383 | 393 | 368 | 373 | 300,000 | 3,730 |
| 2009-05-29 | 346 | 348 | 332 | 338 | 61,000 | 3,380 |
| 2009-05-28 | 342 | 350 | 342 | 343 | 63,000 | 3,430 |
| 2009-05-27 | 364 | 373 | 343 | 347 | 173,000 | 3,470 |
| 2009-05-26 | 334 | 349 | 333 | 349 | 126,000 | 3,490 |
| 2009-05-25 | 316 | 330 | 315 | 326 | 93,000 | 3,260 |
| 2009-05-22 | 300 | 313 | 300 | 311 | 57,000 | 3,110 |
| 2009-05-21 | 300 | 303 | 297 | 303 | 92,000 | 3,030 |
| 2009-05-20 | 300 | 302 | 297 | 301 | 30,000 | 3,010 |
| 2009-05-19 | 299 | 302 | 291 | 302 | 86,000 | 3,020 |
| 2009-05-18 | 280 | 289 | 280 | 285 | 30,000 | 2,850 |
| 2009-05-15 | 279 | 285 | 276 | 279 | 36,000 | 2,790 |
| 2009-05-14 | 293 | 293 | 276 | 278 | 121,000 | 2,780 |
| 2009-05-13 | 285 | 294 | 285 | 292 | 63,000 | 2,920 |
| 2009-05-12 | 281 | 289 | 281 | 287 | 30,000 | 2,870 |
| 2009-05-11 | 281 | 290 | 276 | 286 | 74,000 | 2,860 |
| 2009-05-08 | 275 | 278 | 272 | 276 | 30,000 | 2,760 |
| 2009-05-07 | 275 | 275 | 270 | 272 | 21,000 | 2,720 |
| 2009-05-01 | 260 | 268 | 260 | 268 | 17,000 | 2,680 |
| 2009-04-30 | 257 | 265 | 257 | 265 | 7,000 | 2,650 |
| 2009-04-28 | 265 | 265 | 259 | 259 | 13,000 | 2,590 |
| 2009-04-27 | 260 | 268 | 260 | 264 | 10,000 | 2,640 |
| 2009-04-24 | 263 | 265 | 258 | 258 | 40,000 | 2,580 |
| 2009-04-23 | 274 | 274 | 257 | 263 | 72,000 | 2,630 |
| 2009-04-22 | 281 | 283 | 270 | 270 | 44,000 | 2,700 |
| 2009-04-21 | 281 | 282 | 278 | 282 | 20,000 | 2,820 |
| 2009-04-20 | 287 | 288 | 282 | 286 | 59,000 | 2,860 |
| 2009-04-17 | 288 | 288 | 282 | 285 | 28,000 | 2,850 |
| 2009-04-16 | 285 | 295 | 280 | 280 | 62,000 | 2,800 |
| 2009-04-15 | 278 | 285 | 278 | 280 | 49,000 | 2,800 |
| 2009-04-14 | 279 | 282 | 274 | 282 | 33,000 | 2,820 |
| 2009-04-13 | 275 | 283 | 274 | 275 | 81,000 | 2,750 |
| 2009-04-10 | 280 | 285 | 273 | 273 | 35,000 | 2,730 |
| 2009-04-09 | 272 | 280 | 272 | 275 | 32,000 | 2,750 |
| 2009-04-08 | 288 | 288 | 273 | 275 | 30,000 | 2,750 |
| 2009-04-07 | 293 | 293 | 288 | 289 | 19,000 | 2,890 |
| 2009-04-06 | 290 | 292 | 283 | 283 | 15,000 | 2,830 |
| 2009-04-03 | 297 | 297 | 285 | 291 | 25,000 | 2,910 |
| 2009-04-02 | 283 | 292 | 283 | 292 | 23,000 | 2,920 |
| 2009-04-01 | 269 | 279 | 266 | 279 | 14,000 | 2,790 |
| 2009-03-31 | 262 | 271 | 262 | 268 | 20,000 | 2,680 |
| 2009-03-30 | 282 | 283 | 266 | 266 | 26,000 | 2,660 |
| 2009-03-27 | 303 | 303 | 280 | 281 | 45,000 | 2,810 |
| 2009-03-26 | 300 | 305 | 281 | 296 | 61,000 | 2,960 |
| 2009-03-25 | 311 | 325 | 310 | 325 | 62,000 | 3,250 |
| 2009-03-24 | 320 | 323 | 310 | 311 | 91,000 | 3,110 |
| 2009-03-23 | 302 | 325 | 302 | 312 | 68,000 | 3,120 |
| 2009-03-19 | 291 | 300 | 291 | 300 | 48,000 | 3,000 |
| 2009-03-18 | 285 | 291 | 284 | 290 | 43,000 | 2,900 |
| 2009-03-17 | 284 | 285 | 279 | 283 | 53,000 | 2,830 |
| 2009-03-16 | 260 | 288 | 260 | 277 | 57,000 | 2,770 |
| 2009-03-13 | 262 | 262 | 259 | 259 | 14,000 | 2,590 |
| 2009-03-12 | 261 | 262 | 260 | 260 | 6,000 | 2,600 |
| 2009-03-11 | 260 | 262 | 255 | 257 | 15,000 | 2,570 |
| 2009-03-10 | 260 | 260 | 254 | 260 | 15,000 | 2,600 |
| 2009-03-09 | 260 | 264 | 260 | 260 | 12,000 | 2,600 |
| 2009-03-06 | 258 | 260 | 257 | 258 | 8,000 | 2,580 |
| 2009-03-05 | 260 | 260 | 257 | 260 | 8,000 | 2,600 |
| 2009-03-04 | 252 | 255 | 252 | 255 | 9,000 | 2,550 |
| 2009-03-03 | 254 | 254 | 251 | 251 | 2,000 | 2,510 |
| 2009-03-02 | 259 | 260 | 258 | 258 | 14,000 | 2,580 |
| 2009-02-27 | 251 | 262 | 251 | 259 | 16,000 | 2,590 |
| 2009-02-26 | 252 | 252 | 250 | 250 | 5,000 | 2,500 |
| 2009-02-25 | 253 | 253 | 242 | 251 | 13,000 | 2,510 |
| 2009-02-24 | 250 | 250 | 247 | 248 | 6,000 | 2,480 |
| 2009-02-23 | 252 | 253 | 240 | 252 | 20,000 | 2,520 |
| 2009-02-20 | 252 | 254 | 249 | 254 | 21,000 | 2,540 |
| 2009-02-19 | 256 | 256 | 253 | 253 | 6,000 | 2,530 |
| 2009-02-18 | 256 | 257 | 255 | 257 | 22,000 | 2,570 |
| 2009-02-17 | 259 | 260 | 258 | 258 | 13,000 | 2,580 |
| 2009-02-16 | 261 | 263 | 258 | 258 | 11,000 | 2,580 |
| 2009-02-13 | 270 | 270 | 265 | 266 | 27,000 | 2,660 |
| 2009-02-12 | 273 | 278 | 268 | 272 | 59,000 | 2,720 |
| 2009-02-10 | 274 | 278 | 273 | 278 | 48,000 | 2,780 |
| 2009-02-09 | 277 | 277 | 268 | 269 | 29,000 | 2,690 |
| 2009-02-06 | 274 | 278 | 271 | 271 | 35,000 | 2,710 |
| 2009-02-05 | 257 | 265 | 255 | 265 | 28,000 | 2,650 |
| 2009-02-04 | 253 | 260 | 253 | 258 | 12,000 | 2,580 |
| 2009-02-03 | 252 | 257 | 251 | 252 | 6,000 | 2,520 |
| 2009-02-02 | 260 | 260 | 253 | 257 | 71,000 | 2,570 |
| 2009-01-30 | 243 | 246 | 240 | 240 | 9,000 | 2,400 |
| 2009-01-29 | 243 | 244 | 243 | 244 | 11,000 | 2,440 |
| 2009-01-28 | 241 | 242 | 237 | 242 | 7,000 | 2,420 |
| 2009-01-27 | 236 | 241 | 236 | 241 | 9,000 | 2,410 |
| 2009-01-26 | 238 | 238 | 235 | 235 | 5,000 | 2,350 |
| 2009-01-23 | 241 | 241 | 236 | 239 | 19,000 | 2,390 |
| 2009-01-22 | 242 | 244 | 240 | 241 | 11,000 | 2,410 |
| 2009-01-21 | 245 | 247 | 245 | 245 | 25,000 | 2,450 |
| 2009-01-20 | 252 | 252 | 250 | 251 | 16,000 | 2,510 |
| 2009-01-19 | 257 | 257 | 252 | 252 | 9,000 | 2,520 |
| 2009-01-16 | 252 | 253 | 249 | 250 | 17,000 | 2,500 |
| 2009-01-15 | 245 | 249 | 243 | 249 | 24,000 | 2,490 |
| 2009-01-14 | 245 | 250 | 245 | 250 | 12,000 | 2,500 |
| 2009-01-13 | 250 | 252 | 243 | 245 | 42,000 | 2,450 |
| 2009-01-09 | 252 | 257 | 252 | 256 | 18,000 | 2,560 |
| 2009-01-08 | 251 | 259 | 250 | 252 | 26,000 | 2,520 |
| 2009-01-07 | 251 | 260 | 251 | 258 | 56,000 | 2,580 |
| 2009-01-06 | 252 | 253 | 250 | 251 | 28,000 | 2,510 |
| 2009-01-05 | 252 | 258 | 250 | 250 | 25,000 | 2,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
