7018 内海造船(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 373 | 376 | 371 | 376 | 44,000 | 3,760 |
| 2010-12-29 | 373 | 373 | 370 | 372 | 11,000 | 3,720 |
| 2010-12-28 | 371 | 373 | 371 | 373 | 11,000 | 3,730 |
| 2010-12-27 | 370 | 372 | 366 | 371 | 40,000 | 3,710 |
| 2010-12-24 | 373 | 373 | 360 | 372 | 53,000 | 3,720 |
| 2010-12-22 | 371 | 372 | 370 | 372 | 34,000 | 3,720 |
| 2010-12-21 | 365 | 372 | 365 | 372 | 34,000 | 3,720 |
| 2010-12-20 | 362 | 369 | 362 | 362 | 46,000 | 3,620 |
| 2010-12-17 | 365 | 366 | 360 | 362 | 63,000 | 3,620 |
| 2010-12-16 | 358 | 362 | 357 | 362 | 34,000 | 3,620 |
| 2010-12-15 | 351 | 355 | 351 | 354 | 38,000 | 3,540 |
| 2010-12-14 | 348 | 353 | 348 | 350 | 37,000 | 3,500 |
| 2010-12-13 | 347 | 347 | 344 | 347 | 26,000 | 3,470 |
| 2010-12-10 | 347 | 348 | 346 | 346 | 16,000 | 3,460 |
| 2010-12-09 | 347 | 348 | 347 | 347 | 23,000 | 3,470 |
| 2010-12-08 | 342 | 349 | 341 | 348 | 21,000 | 3,480 |
| 2010-12-07 | 341 | 341 | 338 | 340 | 11,000 | 3,400 |
| 2010-12-06 | 336 | 338 | 336 | 338 | 13,000 | 3,380 |
| 2010-12-03 | 338 | 338 | 336 | 336 | 6,000 | 3,360 |
| 2010-12-02 | 337 | 337 | 336 | 336 | 5,000 | 3,360 |
| 2010-12-01 | 334 | 337 | 334 | 335 | 11,000 | 3,350 |
| 2010-11-30 | 335 | 337 | 333 | 337 | 17,000 | 3,370 |
| 2010-11-29 | 337 | 338 | 335 | 335 | 13,000 | 3,350 |
| 2010-11-26 | 335 | 340 | 335 | 337 | 20,000 | 3,370 |
| 2010-11-25 | 332 | 333 | 330 | 333 | 16,000 | 3,330 |
| 2010-11-24 | 326 | 327 | 325 | 327 | 17,000 | 3,270 |
| 2010-11-22 | 328 | 337 | 322 | 328 | 42,000 | 3,280 |
| 2010-11-19 | 324 | 328 | 322 | 325 | 38,000 | 3,250 |
| 2010-11-18 | 318 | 322 | 318 | 321 | 17,000 | 3,210 |
| 2010-11-17 | 317 | 318 | 315 | 318 | 15,000 | 3,180 |
| 2010-11-16 | 319 | 320 | 313 | 317 | 14,000 | 3,170 |
| 2010-11-15 | 320 | 320 | 315 | 315 | 10,000 | 3,150 |
| 2010-11-12 | 319 | 320 | 317 | 319 | 24,000 | 3,190 |
| 2010-11-11 | 317 | 319 | 316 | 319 | 16,000 | 3,190 |
| 2010-11-10 | 313 | 320 | 313 | 317 | 50,000 | 3,170 |
| 2010-11-09 | 315 | 315 | 313 | 313 | 4,000 | 3,130 |
| 2010-11-08 | 317 | 317 | 314 | 315 | 7,000 | 3,150 |
| 2010-11-05 | 318 | 318 | 313 | 317 | 25,000 | 3,170 |
| 2010-11-04 | 308 | 318 | 308 | 318 | 34,000 | 3,180 |
| 2010-11-02 | 313 | 313 | 308 | 308 | 8,000 | 3,080 |
| 2010-11-01 | 314 | 314 | 313 | 314 | 9,000 | 3,140 |
| 2010-10-29 | 313 | 314 | 312 | 314 | 18,000 | 3,140 |
| 2010-10-28 | 313 | 314 | 313 | 314 | 2,000 | 3,140 |
| 2010-10-27 | 315 | 315 | 313 | 313 | 11,000 | 3,130 |
| 2010-10-26 | 312 | 313 | 309 | 312 | 10,000 | 3,120 |
| 2010-10-25 | 312 | 312 | 305 | 312 | 37,000 | 3,120 |
| 2010-10-22 | 311 | 312 | 311 | 312 | 6,000 | 3,120 |
| 2010-10-21 | 309 | 309 | 308 | 309 | 10,000 | 3,090 |
| 2010-10-20 | 310 | 310 | 309 | 310 | 6,000 | 3,100 |
| 2010-10-19 | 312 | 312 | 310 | 310 | 7,000 | 3,100 |
| 2010-10-18 | 312 | 312 | 312 | 312 | 6,000 | 3,120 |
| 2010-10-15 | 311 | 314 | 309 | 309 | 12,000 | 3,090 |
| 2010-10-14 | 313 | 313 | 313 | 313 | 5,000 | 3,130 |
| 2010-10-13 | 312 | 315 | 312 | 313 | 6,000 | 3,130 |
| 2010-10-12 | 317 | 317 | 311 | 313 | 10,000 | 3,130 |
| 2010-10-08 | 314 | 314 | 310 | 312 | 5,000 | 3,120 |
| 2010-10-07 | 313 | 315 | 313 | 314 | 9,000 | 3,140 |
| 2010-10-06 | 311 | 315 | 311 | 315 | 10,000 | 3,150 |
| 2010-10-05 | 316 | 317 | 311 | 317 | 14,000 | 3,170 |
| 2010-10-04 | 317 | 317 | 315 | 317 | 5,000 | 3,170 |
| 2010-10-01 | 322 | 322 | 316 | 317 | 17,000 | 3,170 |
| 2010-09-30 | 317 | 317 | 313 | 313 | 5,000 | 3,130 |
| 2010-09-29 | 313 | 318 | 313 | 318 | 14,000 | 3,180 |
| 2010-09-28 | 315 | 317 | 315 | 315 | 4,000 | 3,150 |
| 2010-09-27 | 316 | 316 | 312 | 312 | 5,000 | 3,120 |
| 2010-09-24 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 2010-09-22 | 318 | 319 | 316 | 316 | 12,000 | 3,160 |
| 2010-09-21 | 322 | 323 | 319 | 319 | 36,000 | 3,190 |
| 2010-09-17 | 315 | 322 | 314 | 316 | 38,000 | 3,160 |
| 2010-09-16 | 311 | 312 | 308 | 311 | 18,000 | 3,110 |
| 2010-09-15 | 308 | 309 | 307 | 308 | 8,000 | 3,080 |
| 2010-09-14 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 2010-09-13 | 313 | 313 | 305 | 309 | 22,000 | 3,090 |
| 2010-09-10 | 301 | 303 | 301 | 303 | 7,000 | 3,030 |
| 2010-09-09 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2010-09-08 | 302 | 303 | 301 | 301 | 9,000 | 3,010 |
| 2010-09-07 | 303 | 305 | 301 | 304 | 7,000 | 3,040 |
| 2010-09-06 | 304 | 305 | 303 | 305 | 18,000 | 3,050 |
| 2010-09-03 | 299 | 299 | 299 | 299 | 4,000 | 2,990 |
| 2010-09-02 | 298 | 300 | 298 | 300 | 19,000 | 3,000 |
| 2010-09-01 | 298 | 298 | 296 | 297 | 11,000 | 2,970 |
| 2010-08-31 | 299 | 299 | 296 | 297 | 10,000 | 2,970 |
| 2010-08-30 | 300 | 305 | 300 | 303 | 8,000 | 3,030 |
| 2010-08-27 | 295 | 299 | 291 | 299 | 23,000 | 2,990 |
| 2010-08-26 | 294 | 300 | 294 | 298 | 16,000 | 2,980 |
| 2010-08-25 | 300 | 305 | 292 | 292 | 23,000 | 2,920 |
| 2010-08-24 | 302 | 303 | 301 | 303 | 12,000 | 3,030 |
| 2010-08-23 | 305 | 306 | 302 | 304 | 24,000 | 3,040 |
| 2010-08-20 | 308 | 308 | 305 | 308 | 12,000 | 3,080 |
| 2010-08-19 | 310 | 310 | 308 | 308 | 11,000 | 3,080 |
| 2010-08-18 | 316 | 316 | 311 | 315 | 25,000 | 3,150 |
| 2010-08-17 | 315 | 315 | 312 | 313 | 5,000 | 3,130 |
| 2010-08-16 | 311 | 317 | 311 | 317 | 11,000 | 3,170 |
| 2010-08-13 | 310 | 314 | 307 | 314 | 4,000 | 3,140 |
| 2010-08-12 | 309 | 311 | 303 | 310 | 29,000 | 3,100 |
| 2010-08-11 | 310 | 317 | 306 | 311 | 18,000 | 3,110 |
| 2010-08-10 | 313 | 315 | 312 | 312 | 10,000 | 3,120 |
| 2010-08-09 | 313 | 318 | 312 | 316 | 18,000 | 3,160 |
| 2010-08-06 | 305 | 310 | 305 | 310 | 14,000 | 3,100 |
| 2010-08-05 | 307 | 307 | 303 | 303 | 7,000 | 3,030 |
| 2010-08-04 | 303 | 304 | 303 | 304 | 6,000 | 3,040 |
| 2010-08-03 | 312 | 312 | 308 | 308 | 9,000 | 3,080 |
| 2010-08-02 | 308 | 313 | 308 | 310 | 11,000 | 3,100 |
| 2010-07-30 | 313 | 313 | 301 | 308 | 22,000 | 3,080 |
| 2010-07-29 | 308 | 312 | 307 | 308 | 7,000 | 3,080 |
| 2010-07-28 | 310 | 315 | 307 | 311 | 19,000 | 3,110 |
| 2010-07-27 | 304 | 308 | 304 | 308 | 19,000 | 3,080 |
| 2010-07-26 | 308 | 308 | 303 | 303 | 45,000 | 3,030 |
| 2010-07-23 | 305 | 308 | 303 | 304 | 28,000 | 3,040 |
| 2010-07-22 | 305 | 305 | 303 | 303 | 7,000 | 3,030 |
| 2010-07-21 | 309 | 311 | 308 | 311 | 6,000 | 3,110 |
| 2010-07-20 | 315 | 315 | 310 | 310 | 14,000 | 3,100 |
| 2010-07-16 | 323 | 323 | 316 | 316 | 5,000 | 3,160 |
| 2010-07-15 | 329 | 329 | 322 | 322 | 10,000 | 3,220 |
| 2010-07-14 | 327 | 327 | 325 | 326 | 3,000 | 3,260 |
| 2010-07-13 | 322 | 322 | 318 | 320 | 11,000 | 3,200 |
| 2010-07-12 | 325 | 325 | 324 | 324 | 3,000 | 3,240 |
| 2010-07-09 | 330 | 331 | 326 | 326 | 18,000 | 3,260 |
| 2010-07-08 | 328 | 330 | 325 | 326 | 15,000 | 3,260 |
| 2010-07-07 | 322 | 322 | 319 | 322 | 22,000 | 3,220 |
| 2010-07-06 | 319 | 324 | 311 | 322 | 17,000 | 3,220 |
| 2010-07-05 | 311 | 318 | 311 | 315 | 5,000 | 3,150 |
| 2010-07-02 | 311 | 311 | 306 | 311 | 13,000 | 3,110 |
| 2010-07-01 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2010-06-30 | 317 | 317 | 310 | 316 | 9,000 | 3,160 |
| 2010-06-29 | 329 | 329 | 321 | 321 | 8,000 | 3,210 |
| 2010-06-28 | 332 | 332 | 324 | 328 | 7,000 | 3,280 |
| 2010-06-25 | 334 | 334 | 325 | 325 | 17,000 | 3,250 |
| 2010-06-24 | 335 | 335 | 334 | 335 | 6,000 | 3,350 |
| 2010-06-23 | 339 | 339 | 335 | 336 | 26,000 | 3,360 |
| 2010-06-22 | 335 | 342 | 331 | 340 | 88,000 | 3,400 |
| 2010-06-21 | 331 | 335 | 330 | 331 | 34,000 | 3,310 |
| 2010-06-18 | 330 | 330 | 324 | 329 | 21,000 | 3,290 |
| 2010-06-17 | 329 | 329 | 325 | 327 | 23,000 | 3,270 |
| 2010-06-16 | 328 | 334 | 327 | 328 | 60,000 | 3,280 |
| 2010-06-15 | 322 | 330 | 322 | 327 | 59,000 | 3,270 |
| 2010-06-14 | 310 | 317 | 310 | 317 | 23,000 | 3,170 |
| 2010-06-11 | 303 | 306 | 302 | 305 | 23,000 | 3,050 |
| 2010-06-10 | 301 | 301 | 300 | 300 | 10,000 | 3,000 |
| 2010-06-09 | 305 | 305 | 301 | 301 | 9,000 | 3,010 |
| 2010-06-08 | 296 | 310 | 296 | 303 | 14,000 | 3,030 |
| 2010-06-07 | 309 | 310 | 300 | 302 | 45,000 | 3,020 |
| 2010-06-04 | 321 | 321 | 313 | 313 | 49,000 | 3,130 |
| 2010-06-03 | 324 | 325 | 319 | 325 | 24,000 | 3,250 |
| 2010-06-02 | 318 | 320 | 318 | 320 | 5,000 | 3,200 |
| 2010-06-01 | 318 | 318 | 318 | 318 | 15,000 | 3,180 |
| 2010-05-31 | 326 | 326 | 316 | 324 | 9,000 | 3,240 |
| 2010-05-28 | 325 | 326 | 325 | 326 | 14,000 | 3,260 |
| 2010-05-27 | 320 | 322 | 310 | 322 | 18,000 | 3,220 |
| 2010-05-26 | 321 | 323 | 318 | 318 | 6,000 | 3,180 |
| 2010-05-25 | 325 | 325 | 318 | 318 | 5,000 | 3,180 |
| 2010-05-24 | 326 | 326 | 315 | 326 | 21,000 | 3,260 |
| 2010-05-21 | 315 | 328 | 315 | 327 | 57,000 | 3,270 |
| 2010-05-20 | 325 | 330 | 317 | 326 | 27,000 | 3,260 |
| 2010-05-19 | 315 | 330 | 310 | 330 | 32,000 | 3,300 |
| 2010-05-18 | 330 | 331 | 323 | 325 | 33,000 | 3,250 |
| 2010-05-17 | 328 | 332 | 321 | 331 | 54,000 | 3,310 |
| 2010-05-14 | 329 | 335 | 326 | 331 | 65,000 | 3,310 |
| 2010-05-13 | 340 | 340 | 325 | 330 | 125,000 | 3,300 |
| 2010-05-12 | 305 | 305 | 299 | 300 | 8,000 | 3,000 |
| 2010-05-11 | 301 | 307 | 300 | 300 | 20,000 | 3,000 |
| 2010-05-10 | 300 | 300 | 292 | 300 | 15,000 | 3,000 |
| 2010-05-07 | 282 | 301 | 282 | 301 | 37,000 | 3,010 |
| 2010-05-06 | 308 | 308 | 304 | 306 | 13,000 | 3,060 |
| 2010-04-30 | 313 | 315 | 312 | 313 | 12,000 | 3,130 |
| 2010-04-28 | 313 | 315 | 311 | 312 | 17,000 | 3,120 |
| 2010-04-27 | 316 | 316 | 313 | 315 | 31,000 | 3,150 |
| 2010-04-26 | 312 | 318 | 312 | 316 | 34,000 | 3,160 |
| 2010-04-23 | 308 | 310 | 308 | 310 | 11,000 | 3,100 |
| 2010-04-22 | 310 | 310 | 308 | 309 | 13,000 | 3,090 |
| 2010-04-21 | 312 | 314 | 309 | 314 | 15,000 | 3,140 |
| 2010-04-20 | 310 | 314 | 309 | 309 | 21,000 | 3,090 |
| 2010-04-19 | 308 | 314 | 308 | 314 | 12,000 | 3,140 |
| 2010-04-16 | 315 | 316 | 311 | 316 | 17,000 | 3,160 |
| 2010-04-15 | 319 | 323 | 315 | 315 | 35,000 | 3,150 |
| 2010-04-14 | 311 | 324 | 311 | 319 | 37,000 | 3,190 |
| 2010-04-13 | 312 | 312 | 310 | 311 | 14,000 | 3,110 |
| 2010-04-12 | 313 | 313 | 308 | 311 | 34,000 | 3,110 |
| 2010-04-09 | 314 | 314 | 312 | 314 | 22,000 | 3,140 |
| 2010-04-08 | 319 | 320 | 315 | 317 | 28,000 | 3,170 |
| 2010-04-07 | 317 | 318 | 317 | 318 | 11,000 | 3,180 |
| 2010-04-06 | 325 | 325 | 316 | 316 | 28,000 | 3,160 |
| 2010-04-05 | 325 | 327 | 322 | 324 | 46,000 | 3,240 |
| 2010-04-02 | 327 | 328 | 321 | 324 | 34,000 | 3,240 |
| 2010-04-01 | 330 | 330 | 326 | 326 | 14,000 | 3,260 |
| 2010-03-31 | 329 | 339 | 325 | 325 | 37,000 | 3,250 |
| 2010-03-30 | 333 | 333 | 324 | 325 | 39,000 | 3,250 |
| 2010-03-29 | 340 | 340 | 325 | 333 | 85,000 | 3,330 |
| 2010-03-26 | 355 | 359 | 353 | 355 | 94,000 | 3,550 |
| 2010-03-25 | 359 | 359 | 350 | 357 | 56,000 | 3,570 |
| 2010-03-24 | 360 | 361 | 355 | 355 | 39,000 | 3,550 |
| 2010-03-23 | 350 | 360 | 349 | 360 | 66,000 | 3,600 |
| 2010-03-19 | 350 | 350 | 348 | 349 | 44,000 | 3,490 |
| 2010-03-18 | 350 | 350 | 340 | 347 | 80,000 | 3,470 |
| 2010-03-17 | 349 | 349 | 347 | 348 | 38,000 | 3,480 |
| 2010-03-16 | 350 | 351 | 347 | 350 | 50,000 | 3,500 |
| 2010-03-15 | 348 | 349 | 345 | 349 | 40,000 | 3,490 |
| 2010-03-12 | 350 | 350 | 348 | 348 | 19,000 | 3,480 |
| 2010-03-11 | 350 | 350 | 348 | 350 | 35,000 | 3,500 |
| 2010-03-10 | 348 | 349 | 345 | 348 | 16,000 | 3,480 |
| 2010-03-09 | 348 | 350 | 348 | 348 | 9,000 | 3,480 |
| 2010-03-08 | 350 | 353 | 348 | 349 | 20,000 | 3,490 |
| 2010-03-05 | 348 | 348 | 346 | 347 | 14,000 | 3,470 |
| 2010-03-04 | 346 | 350 | 346 | 346 | 15,000 | 3,460 |
| 2010-03-03 | 351 | 351 | 345 | 346 | 17,000 | 3,460 |
| 2010-03-02 | 350 | 353 | 350 | 353 | 31,000 | 3,530 |
| 2010-03-01 | 345 | 358 | 345 | 350 | 77,000 | 3,500 |
| 2010-02-26 | 330 | 340 | 330 | 340 | 33,000 | 3,400 |
| 2010-02-25 | 327 | 330 | 327 | 328 | 30,000 | 3,280 |
| 2010-02-24 | 318 | 326 | 317 | 323 | 40,000 | 3,230 |
| 2010-02-23 | 318 | 318 | 316 | 317 | 20,000 | 3,170 |
| 2010-02-22 | 315 | 318 | 315 | 318 | 12,000 | 3,180 |
| 2010-02-19 | 315 | 315 | 313 | 315 | 17,000 | 3,150 |
| 2010-02-18 | 315 | 316 | 313 | 314 | 21,000 | 3,140 |
| 2010-02-17 | 313 | 313 | 311 | 313 | 8,000 | 3,130 |
| 2010-02-16 | 310 | 313 | 310 | 313 | 2,000 | 3,130 |
| 2010-02-15 | 310 | 315 | 309 | 313 | 21,000 | 3,130 |
| 2010-02-12 | 315 | 315 | 310 | 310 | 29,000 | 3,100 |
| 2010-02-10 | 312 | 315 | 305 | 315 | 39,000 | 3,150 |
| 2010-02-09 | 310 | 315 | 310 | 312 | 15,000 | 3,120 |
| 2010-02-08 | 309 | 314 | 309 | 312 | 15,000 | 3,120 |
| 2010-02-05 | 312 | 312 | 307 | 309 | 28,000 | 3,090 |
| 2010-02-04 | 318 | 318 | 315 | 318 | 4,000 | 3,180 |
| 2010-02-03 | 313 | 317 | 313 | 317 | 13,000 | 3,170 |
| 2010-02-02 | 315 | 315 | 313 | 313 | 11,000 | 3,130 |
| 2010-02-01 | 315 | 315 | 311 | 312 | 30,000 | 3,120 |
| 2010-01-29 | 322 | 322 | 316 | 320 | 17,000 | 3,200 |
| 2010-01-28 | 323 | 324 | 320 | 322 | 52,000 | 3,220 |
| 2010-01-27 | 315 | 316 | 311 | 314 | 21,000 | 3,140 |
| 2010-01-26 | 320 | 320 | 314 | 314 | 23,000 | 3,140 |
| 2010-01-25 | 316 | 316 | 312 | 313 | 11,000 | 3,130 |
| 2010-01-22 | 310 | 316 | 310 | 315 | 18,000 | 3,150 |
| 2010-01-21 | 312 | 312 | 311 | 311 | 20,000 | 3,110 |
| 2010-01-20 | 316 | 321 | 314 | 314 | 18,000 | 3,140 |
| 2010-01-19 | 307 | 316 | 304 | 316 | 15,000 | 3,160 |
| 2010-01-18 | 315 | 317 | 302 | 311 | 28,000 | 3,110 |
| 2010-01-15 | 328 | 328 | 316 | 316 | 42,000 | 3,160 |
| 2010-01-14 | 317 | 326 | 317 | 324 | 33,000 | 3,240 |
| 2010-01-13 | 308 | 320 | 308 | 320 | 23,000 | 3,200 |
| 2010-01-12 | 300 | 312 | 300 | 308 | 43,000 | 3,080 |
| 2010-01-08 | 298 | 298 | 291 | 294 | 26,000 | 2,940 |
| 2010-01-07 | 293 | 294 | 290 | 293 | 31,000 | 2,930 |
| 2010-01-06 | 291 | 298 | 291 | 292 | 31,000 | 2,920 |
| 2010-01-05 | 291 | 291 | 290 | 290 | 13,000 | 2,900 |
| 2010-01-04 | 289 | 290 | 289 | 290 | 7,000 | 2,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
