1. HOME >
  2. 株価時系列 >
  3. 7018 >
  4. 2013年

7018 内海造船(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3017718017617944,0001,790
2013-12-2717217317017232,0001,720
2013-12-2616817016817019,0001,700
2013-12-2517017016416474,0001,640
2013-12-2417017016817063,0001,700
2013-12-2017017016716723,0001,670
2013-12-1917117116817168,0001,710
2013-12-1817117116716914,0001,690
2013-12-1717117116917014,0001,700
2013-12-1617417417117122,0001,710
2013-12-1317217417117342,0001,730
2013-12-121701731701725,0001,720
2013-12-1117017117017111,0001,710
2013-12-1017317317017312,0001,730
2013-12-091731731701718,0001,710
2013-12-0617017016716711,0001,670
2013-12-0517317316616627,0001,660
2013-12-0417317517117231,0001,720
2013-12-0317817817417628,0001,760
2013-12-0217818117418157,0001,810
2013-11-29173185172175154,0001,750
2013-11-28167175167168122,0001,680
2013-11-2716516616516517,0001,650
2013-11-261651651631637,0001,630
2013-11-2516716716116538,0001,650
2013-11-221671671641644,0001,640
2013-11-2116316516216211,0001,620
2013-11-201631651631653,0001,650
2013-11-191661661661661,0001,660
2013-11-1816417016216229,0001,620
2013-11-151611631611635,0001,630
2013-11-1416016215816112,0001,610
2013-11-1316016216016011,0001,600
2013-11-1216316316116119,0001,610
2013-11-1116416516316317,0001,630
2013-11-081631661631664,0001,660
2013-11-0716216416116339,0001,630
2013-11-0616516715816441,0001,640
2013-11-0516416916416911,0001,690
2013-11-0117217216216453,0001,640
2013-10-3117718017517615,0001,760
2013-10-301791791781782,0001,780
2013-10-291851851751826,0001,820
2013-10-2818318518218516,0001,850
2013-10-2518418417618020,0001,800
2013-10-2418018417618453,0001,840
2013-10-2318818817917958,0001,790
2013-10-22173190172189114,0001,890
2013-10-2116817916816833,0001,680
2013-10-1816516716516711,0001,670
2013-10-171661671641646,0001,640
2013-10-161681681661662,0001,660
2013-10-1516716716516720,0001,670
2013-10-111611611611617,0001,610
2013-10-1016316316116214,0001,620
2013-10-091601601601603,0001,600
2013-10-081601601601605,0001,600
2013-10-071641641601607,0001,600
2013-10-0416016516016025,0001,600
2013-10-0316216316016327,0001,630
2013-10-0216416416116223,0001,620
2013-10-0116316416116222,0001,620
2013-09-3016416516216312,0001,630
2013-09-2716616916616712,0001,670
2013-09-2616416916116914,0001,690
2013-09-251651651621628,0001,620
2013-09-241641661631668,0001,660
2013-09-2016516516316317,0001,630
2013-09-1917017016516511,0001,650
2013-09-1816516916416835,0001,680
2013-09-1716616616116521,0001,650
2013-09-1317117116516624,0001,660
2013-09-1216017316017254,0001,720
2013-09-1115916315815835,0001,580
2013-09-1015515815515812,0001,580
2013-09-0915515615415411,0001,540
2013-09-0615515515415410,0001,540
2013-09-0515515715515510,0001,550
2013-09-0415515715515514,0001,550
2013-09-0315415515415512,0001,550
2013-09-0215115215015210,0001,520
2013-08-301541541511515,0001,510
2013-08-291541541511517,0001,510
2013-08-2815315415215415,0001,540
2013-08-271581581531539,0001,530
2013-08-2615715815415812,0001,580
2013-08-231551591551595,0001,590
2013-08-221551551531536,0001,530
2013-08-2115415915415810,0001,580
2013-08-201551551551555,0001,550
2013-08-1916016015415712,0001,570
2013-08-161571591541595,0001,590
2013-08-151531551531557,0001,550
2013-08-141511531511525,0001,520
2013-08-1315715715115114,0001,510
2013-08-121581581581581,0001,580
2013-08-0815916115415415,0001,540
2013-08-0716016015715719,0001,570
2013-08-0615616015615611,0001,560
2013-08-0515515615215323,0001,530
2013-08-0216016215415542,0001,550
2013-08-011601601561563,0001,560
2013-07-3115415915415920,0001,590
2013-07-301521561521548,0001,540
2013-07-2916016015015327,0001,530
2013-07-2616416416116118,0001,610
2013-07-251641641641645,0001,640
2013-07-241621631621634,0001,630
2013-07-231641641631633,0001,630
2013-07-2216816816516512,0001,650
2013-07-1916816816616619,0001,660
2013-07-1816516716516610,0001,660
2013-07-1716316616316510,0001,650
2013-07-1616916916316626,0001,660
2013-07-121651661651655,0001,650
2013-07-111671671651654,0001,650
2013-07-1016616916616613,0001,660
2013-07-0916816816616611,0001,660
2013-07-0816616716516531,0001,650
2013-07-0516316416016434,0001,640
2013-07-041601601601605,0001,600
2013-07-0316216215916018,0001,600
2013-07-0215916215916130,0001,610
2013-07-0115315715215724,0001,570
2013-06-2815115615015328,0001,530
2013-06-2715315315015342,0001,530
2013-06-2615815815315337,0001,530
2013-06-2516216215815817,0001,580
2013-06-2416716716516511,0001,650
2013-06-2116516916316916,0001,690
2013-06-201691691671675,0001,670
2013-06-1917117116716710,0001,670
2013-06-181711711711713,0001,710
2013-06-171661691641698,0001,690
2013-06-141721721661667,0001,660
2013-06-131751751711713,0001,710
2013-06-121751751751752,0001,750
2013-06-1117217517217516,0001,750
2013-06-1016717416717126,0001,710
2013-06-0716916916316661,0001,660
2013-06-0617517717017134,0001,710
2013-06-0517817917617615,0001,760
2013-06-0417617617517510,0001,750
2013-06-0318818817717838,0001,780
2013-05-3119219319019029,0001,900
2013-05-3019219719219398,0001,930
2013-05-2919519619219222,0001,920
2013-05-2819519719019216,0001,920
2013-05-2719820319519638,0001,960
2013-05-2420220519819884,0001,980
2013-05-2320921019520570,0002,050
2013-05-2220721220520954,0002,090
2013-05-2119920619920553,0002,050
2013-05-2020120219520163,0002,010
2013-05-1718920918920178,0002,010
2013-05-16199200189195120,0001,950
2013-05-15205209199199126,0001,990
2013-05-14206206200205129,0002,050
2013-05-1321821821121188,0002,110
2013-05-1022222222022094,0002,200
2013-05-09225227220224120,0002,240
2013-05-0822422722222498,0002,240
2013-05-0722522722322448,0002,240
2013-05-0222422422322426,0002,240
2013-05-0122722722422421,0002,240
2013-04-3022522722522624,0002,260
2013-04-2622523222522652,0002,260
2013-04-2522522622322533,0002,250
2013-04-2422622622422467,0002,240
2013-04-2322822822622632,0002,260
2013-04-22222230222225148,0002,250
2013-04-1922522521821961,0002,190
2013-04-18241241222225168,0002,250
2013-04-1721421721421711,0002,170
2013-04-1621521521321326,0002,130
2013-04-1521822121521936,0002,190
2013-04-1222022221822041,0002,200
2013-04-1123023021922145,0002,210
2013-04-1022722822522827,0002,280
2013-04-0922722822422525,0002,250
2013-04-0822122422122238,0002,220
2013-04-0522022021621861,0002,180
2013-04-0421421521021571,0002,150
2013-04-0322122121321657,0002,160
2013-04-0222222721422258,0002,220
2013-04-0123523522122146,0002,210
2013-03-2924724723323769,0002,370
2013-03-28255255243247114,0002,470
2013-03-27235255220255183,0002,550
2013-03-26239250235244275,0002,440
2013-03-25230238228235157,0002,350
2013-03-2222522822522860,0002,280
2013-03-2122522822322576,0002,250
2013-03-1922522522222373,0002,230
2013-03-18225225215222114,0002,220
2013-03-15227233223227178,0002,270
2013-03-1422322522122233,0002,220
2013-03-1322422422122236,0002,220
2013-03-1222322722322464,0002,240
2013-03-1122022221722267,0002,220
2013-03-0821521821521657,0002,160
2013-03-0721721721421458,0002,140
2013-03-0621721721221497,0002,140
2013-03-0522122221621681,0002,160
2013-03-04218223218221105,0002,210
2013-03-0122022021821854,0002,180
2013-02-2821922121722064,0002,200
2013-02-2721722021622027,0002,200
2013-02-2621621921521950,0002,190
2013-02-25221222215220119,0002,200
2013-02-2221522121522049,0002,200
2013-02-2122022021621622,0002,160
2013-02-2021522121122198,0002,210
2013-02-1921021320921333,0002,130
2013-02-1821021220921132,0002,110
2013-02-1521421420420976,0002,090
2013-02-1420521420521451,0002,140
2013-02-13211217205205133,0002,050
2013-02-12232232215218188,0002,180
2013-02-08237237228230180,0002,300
2013-02-07224240217230275,0002,300
2013-02-06223227218225325,0002,250
2013-02-05211213204208155,0002,080
2013-02-04193218193214320,0002,140
2013-02-01185190183188111,0001,880
2013-01-3118118418018163,0001,810
2013-01-30182184180183151,0001,830
2013-01-2918518618318445,0001,840
2013-01-2818818818418587,0001,850
2013-01-2518618918618766,0001,870
2013-01-24192193183188116,0001,880
2013-01-2319419519319347,0001,930
2013-01-2219519719419577,0001,950
2013-01-2119419719219650,0001,960
2013-01-18184196183189132,0001,890
2013-01-17199199172179235,0001,790
2013-01-16206206199199114,0001,990
2013-01-1520920920420484,0002,040
2013-01-1120620820320699,0002,060
2013-01-1019320319020186,0002,010
2013-01-09177191175191126,0001,910
2013-01-0816718016617986,0001,790
2013-01-07170183164164183,0001,640
2013-01-0416316716016678,0001,660

分割・併合履歴 ： [2017-09-27]1株→0.1株