1. HOME >
  2. 株価時系列 >
  3. 7018 >
  4. 2012年

7018 内海造船(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2815515815315899,0001,580
2012-12-2714815514815490,0001,540
2012-12-2614215014114663,0001,460
2012-12-2514314414114144,0001,410
2012-12-2114214414014247,0001,420
2012-12-2014314414214217,0001,420
2012-12-1914414414314326,0001,430
2012-12-1814614613914434,0001,440
2012-12-1714714714114634,0001,460
2012-12-1414814814514534,0001,450
2012-12-1315115114614841,0001,480
2012-12-12146153145150103,0001,500
2012-12-1114114613614661,0001,460
2012-12-1013413913413534,0001,350
2012-12-0713513513113115,0001,310
2012-12-061341341331347,0001,340
2012-12-0513413413413412,0001,340
2012-12-041341341331339,0001,330
2012-12-031331341331349,0001,340
2012-11-301321331321332,0001,330
2012-11-291351351321328,0001,320
2012-11-2813413413213210,0001,320
2012-11-271331341331344,0001,340
2012-11-2613513713313316,0001,330
2012-11-2213513513213217,0001,320
2012-11-2113213313013310,0001,330
2012-11-2013313513213218,0001,320
2012-11-1912913212913217,0001,320
2012-11-1612512612512611,0001,260
2012-11-151221231221227,0001,220
2012-11-141221221221221,0001,220
2012-11-131221241211238,0001,230
2012-11-121211221211222,0001,220
2012-11-091201221201225,0001,220
2012-11-0812312312212210,0001,220
2012-11-071231251231259,0001,250
2012-11-061231231231234,0001,230
2012-11-051251251231236,0001,230
2012-11-0212712712512515,0001,250
2012-11-0112513212212243,0001,220
2012-10-311221221221221,0001,220
2012-10-3012312312312310,0001,230
2012-10-291251251241242,0001,240
2012-10-261281281261264,0001,260
2012-10-251251261251264,0001,260
2012-10-241251251251252,0001,250
2012-10-231281281251259,0001,250
2012-10-221261261261267,0001,260
2012-10-191251261241245,0001,240
2012-10-1812412512312411,0001,240
2012-10-171231231211216,0001,210
2012-10-161191231191229,0001,220
2012-10-151181181181183,0001,180
2012-10-1212012211811812,0001,180
2012-10-1111912011911929,0001,190
2012-10-1011912411812223,0001,220
2012-10-0912412412112114,0001,210
2012-10-0512412512412512,0001,250
2012-10-0412312712312416,0001,240
2012-10-031241251231237,0001,230
2012-10-0212612812512518,0001,250
2012-10-011281281281283,0001,280
2012-09-281281291271273,0001,270
2012-09-2712413212412811,0001,280
2012-09-261281281271283,0001,280
2012-09-251281321281298,0001,290
2012-09-2413013012912912,0001,290
2012-09-2112813012813015,0001,300
2012-09-201301331291307,0001,300
2012-09-191351351331338,0001,330
2012-09-181351361351356,0001,350
2012-09-1413513713413613,0001,360
2012-09-131351351351357,0001,350
2012-09-121341351341352,0001,350
2012-09-1113513513313410,0001,340
2012-09-1013314313313630,0001,360
2012-09-071311311311315,0001,310
2012-09-0612512912512624,0001,260
2012-09-0513313312912915,0001,290
2012-09-041331351331357,0001,350
2012-09-0313713713313514,0001,350
2012-08-311381381341359,0001,350
2012-08-3013713813613619,0001,360
2012-08-2913713713613716,0001,370
2012-08-2813913913713712,0001,370
2012-08-2714414713913928,0001,390
2012-08-2414415014314421,0001,440
2012-08-2314814814414730,0001,470
2012-08-2214815514615167,0001,510
2012-08-2114515014514829,0001,480
2012-08-2014115014114882,0001,480
2012-08-1712813812813757,0001,370
2012-08-1612612812612816,0001,280
2012-08-151271271261262,0001,260
2012-08-141281281281282,0001,280
2012-08-1312812912812914,0001,290
2012-08-1012513012513010,0001,300
2012-08-091261271261272,0001,270
2012-08-081251261251262,0001,260
2012-08-071251271241249,0001,240
2012-08-0613113112712727,0001,270
2012-08-0312413112413124,0001,310
2012-08-0212712712312721,0001,270
2012-08-011291291251283,0001,280
2012-07-3112213012113083,0001,300
2012-07-3012112212012119,0001,210
2012-07-2712212211912011,0001,200
2012-07-2611612011312048,0001,200
2012-07-2511712011511526,0001,150
2012-07-2412112111811827,0001,180
2012-07-2312612612112145,0001,210
2012-07-2013313312712728,0001,270
2012-07-1912813312813349,0001,330
2012-07-18136137127128159,0001,280
2012-07-1714314314014167,0001,410
2012-07-1314614714514734,0001,470
2012-07-1214915014814844,0001,480
2012-07-1115015014614841,0001,480
2012-07-1015215214914934,0001,490
2012-07-0915015415015164,0001,510
2012-07-0615215315115219,0001,520
2012-07-0515315315115133,0001,510
2012-07-04149155148153138,0001,530
2012-07-0314915014915027,0001,500
2012-07-0215515514814966,0001,490
2012-06-29146151144151164,0001,510
2012-06-28154156147150189,0001,500
2012-06-2715715715315543,0001,550
2012-06-2616116115815815,0001,580
2012-06-2516516516216237,0001,620
2012-06-2216417016316864,0001,680
2012-06-2116116516116450,0001,640
2012-06-2016116216016124,0001,610
2012-06-1915616015615848,0001,580
2012-06-18163164152160262,0001,600
2012-06-15173173162163143,0001,630
2012-06-1417317617217524,0001,750
2012-06-1317217417217316,0001,730
2012-06-1217217417217412,0001,740
2012-06-111751791751778,0001,770
2012-06-0817517517017224,0001,720
2012-06-0717717717117538,0001,750
2012-06-0616817116816827,0001,680
2012-06-0516817016416664,0001,660
2012-06-0418118216717381,0001,730
2012-06-0119019118518835,0001,880
2012-05-3119519519019225,0001,920
2012-05-301961971951958,0001,950
2012-05-2919819819719727,0001,970
2012-05-2819719919719828,0001,980
2012-05-2519719719319713,0001,970
2012-05-2419219819019814,0001,980
2012-05-231951951921929,0001,920
2012-05-221951951951954,0001,950
2012-05-2119119518819530,0001,950
2012-05-1819419418918926,0001,890
2012-05-1718719718719433,0001,940
2012-05-1619619618718769,0001,870
2012-05-15202202186186122,0001,860
2012-05-14208208198199149,0001,990
2012-05-11204212198200445,0002,000
2012-05-10257270242242187,0002,420
2012-05-0927127226626845,0002,680
2012-05-0827627627227425,0002,740
2012-05-0728328327527542,0002,750
2012-05-0228528628328417,0002,840
2012-05-0128729028428521,0002,850
2012-04-2728629228628711,0002,870
2012-04-262892892872874,0002,870
2012-04-252882892882888,0002,880
2012-04-2429329328528718,0002,870
2012-04-2329029328829315,0002,930
2012-04-202912942902948,0002,940
2012-04-1929529629229218,0002,920
2012-04-1829429929329627,0002,960
2012-04-1728530028430061,0003,000
2012-04-16300300282283183,0002,830
2012-04-1330130329930016,0003,000
2012-04-1229930029730024,0003,000
2012-04-1130430429729981,0002,990
2012-04-1030730730530625,0003,060
2012-04-0930830930630636,0003,060
2012-04-0630930930830827,0003,080
2012-04-0531131330730963,0003,090
2012-04-0431531831131343,0003,130
2012-04-0331431831431668,0003,160
2012-04-02322325311320219,0003,200
2012-03-3034834834234626,0003,460
2012-03-2934835034534637,0003,460
2012-03-28356362348353118,0003,530
2012-03-2737137437037381,0003,730
2012-03-2637037337037165,0003,710
2012-03-2337037236837060,0003,700
2012-03-2237237237037015,0003,700
2012-03-2137137237037228,0003,720
2012-03-1937037337037237,0003,720
2012-03-1636836936636926,0003,690
2012-03-1537137136736832,0003,680
2012-03-1437237437137142,0003,710
2012-03-1336837136636953,0003,690
2012-03-1236837236737060,0003,700
2012-03-0937438036937672,0003,760
2012-03-0836937336937341,0003,730
2012-03-0736636936536831,0003,680
2012-03-0636937436937150,0003,710
2012-03-0536437136336865,0003,680
2012-03-0236436536236523,0003,650
2012-03-0136936936236433,0003,640
2012-02-2937037136736827,0003,680
2012-02-2836837336336947,0003,690
2012-02-2737538037237394,0003,730
2012-02-2436837336837334,0003,730
2012-02-2336536836536736,0003,670
2012-02-2236036635936435,0003,640
2012-02-2136036135835929,0003,590
2012-02-2036236736236241,0003,620
2012-02-1736036636036356,0003,630
2012-02-1635735935535727,0003,570
2012-02-1535235635135468,0003,540
2012-02-1435335334835031,0003,500
2012-02-1335435534935133,0003,510
2012-02-103493493483498,0003,490
2012-02-0934934934734720,0003,470
2012-02-0834534934534924,0003,490
2012-02-0734334634334329,0003,430
2012-02-0634634834234378,0003,430
2012-02-0335335734335198,0003,510
2012-02-0234835234735135,0003,510
2012-02-0134634934534914,0003,490
2012-01-3134334734334520,0003,450
2012-01-3034734734334312,0003,430
2012-01-2734835034134451,0003,440
2012-01-2635835834635169,0003,510
2012-01-25344356344355147,0003,550
2012-01-2434234334034218,0003,420
2012-01-2334234334034115,0003,410
2012-01-2033934033934013,0003,400
2012-01-1933734233733831,0003,380
2012-01-1833433633433518,0003,350
2012-01-1733333433233431,0003,340
2012-01-1633433533233325,0003,330
2012-01-1333033433033324,0003,330
2012-01-1233133133033012,0003,300
2012-01-1132933132933016,0003,300
2012-01-1032532932532917,0003,290
2012-01-0632833332532765,0003,270
2012-01-053323323293298,0003,290
2012-01-0432733432733343,0003,330

分割・併合履歴 ： [2017-09-27]1株→0.1株