1. HOME >
  2. 株価時系列 >
  3. 7018 >
  4. 2011年

7018 内海造船(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3032332932332946,0003,290
2011-12-2932132332132323,0003,230
2011-12-2832132232132112,0003,210
2011-12-2732032132032015,0003,200
2011-12-2632432431932236,0003,220
2011-12-2232132732132410,0003,240
2011-12-2133033031832442,0003,240
2011-12-2032732832532620,0003,260
2011-12-1933333532832828,0003,280
2011-12-163403403383396,0003,390
2011-12-1534034234034016,0003,400
2011-12-1434534534134132,0003,410
2011-12-1333734733734550,0003,450
2011-12-1233633733533723,0003,370
2011-12-0933233333033217,0003,320
2011-12-083353353343356,0003,350
2011-12-0733433833233739,0003,370
2011-12-0632633632633256,0003,320
2011-12-0532532732532527,0003,250
2011-12-0232732732532514,0003,250
2011-12-0132832932532522,0003,250
2011-11-3032132932132541,0003,250
2011-11-2931432231332128,0003,210
2011-11-2831431731331411,0003,140
2011-11-2531231831231811,0003,180
2011-11-2431431631031139,0003,110
2011-11-223133153133146,0003,140
2011-11-213133153133135,0003,130
2011-11-183133153133157,0003,150
2011-11-173123133113136,0003,130
2011-11-1631831831231325,0003,130
2011-11-1532332431932017,0003,200
2011-11-1431832631832448,0003,240
2011-11-1130931330931225,0003,120
2011-11-1031331430930941,0003,090
2011-11-0932132232032024,0003,200
2011-11-0832032231832020,0003,200
2011-11-0731632031631819,0003,180
2011-11-0431231431231312,0003,130
2011-11-0231231430831221,0003,120
2011-11-0131231831031631,0003,160
2011-10-3131231631031622,0003,160
2011-10-283133133123122,0003,120
2011-10-2731031130831113,0003,110
2011-10-263103103093105,0003,100
2011-10-253103103103101,0003,100
2011-10-2430831230830814,0003,080
2011-10-2131231230830811,0003,080
2011-10-203153153133139,0003,130
2011-10-193183183173177,0003,170
2011-10-1831932231632016,0003,200
2011-10-173173203173206,0003,200
2011-10-143193193173173,0003,170
2011-10-133203203193196,0003,190
2011-10-1231531931531913,0003,190
2011-10-1131431631431423,0003,140
2011-10-073133143113147,0003,140
2011-10-0631031031031011,0003,100
2011-10-0531231431031015,0003,100
2011-10-043163173123127,0003,120
2011-10-0331831931631915,0003,190
2011-09-3032032131532112,0003,210
2011-09-2931632031632010,0003,200
2011-09-2831732031232012,0003,200
2011-09-273103163103167,0003,160
2011-09-2631131530730918,0003,090
2011-09-2232132331031918,0003,190
2011-09-213233263223266,0003,260
2011-09-203293293263296,0003,290
2011-09-163263303233305,0003,300
2011-09-153223233223229,0003,220
2011-09-1432432832432517,0003,250
2011-09-133233263213266,0003,260
2011-09-1232132131932116,0003,210
2011-09-0932232532032120,0003,210
2011-09-083253253203207,0003,200
2011-09-0731431931231912,0003,190
2011-09-0631731931731712,0003,170
2011-09-053273273233234,0003,230
2011-09-023273273263273,0003,270
2011-09-013263273263274,0003,270
2011-08-313263273253256,0003,250
2011-08-3032532832432614,0003,260
2011-08-2932632632132411,0003,240
2011-08-2632432632232613,0003,260
2011-08-2531032431032417,0003,240
2011-08-243193203163167,0003,160
2011-08-233153153143156,0003,150
2011-08-2232332331531514,0003,150
2011-08-1933133132832820,0003,280
2011-08-183383383343343,0003,340
2011-08-173343373333359,0003,350
2011-08-163333363333358,0003,350
2011-08-1533533533233311,0003,330
2011-08-1233733933433417,0003,340
2011-08-1133533533133416,0003,340
2011-08-1034534533733714,0003,370
2011-08-0933333632433648,0003,360
2011-08-0834634634034026,0003,400
2011-08-0533333933333840,0003,380
2011-08-043483533483535,0003,530
2011-08-0334934933534426,0003,440
2011-08-0235435535235414,0003,540
2011-08-0134936334936018,0003,600
2011-07-2935035234934917,0003,490
2011-07-2835135635135214,0003,520
2011-07-2735535535035232,0003,520
2011-07-263613613563598,0003,590
2011-07-2536236935636332,0003,630
2011-07-2235936835936823,0003,680
2011-07-2137437435835940,0003,590
2011-07-2038838836537476,0003,740
2011-07-19355418354385212,0003,850
2011-07-1534935134835016,0003,500
2011-07-143483543463469,0003,460
2011-07-1335135334734813,0003,480
2011-07-1235835835235310,0003,530
2011-07-1136136135935910,0003,590
2011-07-0836436436336311,0003,630
2011-07-0736036436036412,0003,640
2011-07-0636736736336619,0003,660
2011-07-0535636235436224,0003,620
2011-07-0435336135335620,0003,560
2011-07-013503513503518,0003,510
2011-06-3034934934634913,0003,490
2011-06-2934534834534816,0003,480
2011-06-283433443433436,0003,430
2011-06-2734534534034216,0003,420
2011-06-2433834233734112,0003,410
2011-06-233343393343389,0003,380
2011-06-2233833833633812,0003,380
2011-06-213353353353352,0003,350
2011-06-203333363333354,0003,350
2011-06-1733733733333311,0003,330
2011-06-1633733833533513,0003,350
2011-06-1533433733433710,0003,370
2011-06-1432933432933412,0003,340
2011-06-1332532932532913,0003,290
2011-06-1033033432832812,0003,280
2011-06-093303303303307,0003,300
2011-06-0833333333033224,0003,320
2011-06-0733233433233323,0003,330
2011-06-0633533633433521,0003,350
2011-06-033463463433434,0003,430
2011-06-023473473423456,0003,450
2011-06-0135035034634811,0003,480
2011-05-313483493453497,0003,490
2011-05-303463463443457,0003,450
2011-05-273473473453453,0003,450
2011-05-263433453423448,0003,440
2011-05-2534934934534714,0003,470
2011-05-2434634834234815,0003,480
2011-05-2335135134634613,0003,460
2011-05-203553573553557,0003,550
2011-05-1935936235835918,0003,590
2011-05-183543543513516,0003,510
2011-05-1735135634835113,0003,510
2011-05-1636036035235215,0003,520
2011-05-1337637736336841,0003,680
2011-05-1237738137537524,0003,750
2011-05-1136938536938548,0003,850
2011-05-1036536736536713,0003,670
2011-05-093643663633667,0003,660
2011-05-0636536636236214,0003,620
2011-05-0236836836736812,0003,680
2011-04-2836136635936631,0003,660
2011-04-273593623593629,0003,620
2011-04-2636036536036214,0003,620
2011-04-2535836135235725,0003,570
2011-04-2235735935735813,0003,580
2011-04-213563583563588,0003,580
2011-04-203533573533555,0003,550
2011-04-193543543523529,0003,520
2011-04-183613613543549,0003,540
2011-04-153603633603614,0003,610
2011-04-1435236035135921,0003,590
2011-04-133553583543589,0003,580
2011-04-1236536535135540,0003,550
2011-04-1136036035535915,0003,590
2011-04-0835035535035513,0003,550
2011-04-0735835835135522,0003,550
2011-04-0637037035635849,0003,580
2011-04-0537837836036438,0003,640
2011-04-0438338537637819,0003,780
2011-04-0138538838138137,0003,810
2011-03-3137838837538043,0003,800
2011-03-3037237336036962,0003,690
2011-03-2936936935336939,0003,690
2011-03-2838638738138447,0003,840
2011-03-2539539738338360,0003,830
2011-03-2439339538239033,0003,900
2011-03-2340740739439456,0003,940
2011-03-2240440939340943,0004,090
2011-03-1836038036038043,0003,800
2011-03-1734535233034674,0003,460
2011-03-1631335831333784,0003,370
2011-03-15315321291315146,0003,150
2011-03-14335394335371127,0003,710
2011-03-1141842041541521,0004,150
2011-03-1043543542142442,0004,240
2011-03-0943543843443526,0004,350
2011-03-0843543943443422,0004,340
2011-03-0743343543243326,0004,330
2011-03-0443743943243333,0004,330
2011-03-0342343142342526,0004,250
2011-03-0243043042042056,0004,200
2011-03-0143843943243542,0004,350
2011-02-2842643342543058,0004,300
2011-02-2540642440642428,0004,240
2011-02-2442142140541294,0004,120
2011-02-2342042941942263,0004,220
2011-02-2244344343243538,0004,350
2011-02-21456456424448113,0004,480
2011-02-1845445845245525,0004,550
2011-02-1746146445545732,0004,570
2011-02-1646046545346073,0004,600
2011-02-1547247346546574,0004,650
2011-02-14449472449472158,0004,720
2011-02-1044344343544389,0004,430
2011-02-0944244843844393,0004,430
2011-02-08428437423436129,0004,360
2011-02-0741042140942152,0004,210
2011-02-0440441140440656,0004,060
2011-02-0340240340140312,0004,030
2011-02-0240340640240235,0004,020
2011-02-0140240440040226,0004,020
2011-01-3140040039240042,0004,000
2011-01-2840840839940826,0004,080
2011-01-2740241040140831,0004,080
2011-01-2640740740040355,0004,030
2011-01-2540541140340352,0004,030
2011-01-2440040339840038,0004,000
2011-01-2142042039139684,0003,960
2011-01-2042242241342058,0004,200
2011-01-19405422405422111,0004,220
2011-01-1839740339740346,0004,030
2011-01-1739440039339661,0003,960
2011-01-1439139238938934,0003,890
2011-01-1339439438538945,0003,890
2011-01-1239139538939048,0003,900
2011-01-1138638938538833,0003,880
2011-01-0738538638438531,0003,850
2011-01-0638238538138533,0003,850
2011-01-0538438538038048,0003,800
2011-01-0438238538138226,0003,820

分割・併合履歴 ： [2017-09-27]1株→0.1株