7018 内海造船(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 205 | 206 | 205 | 206 | 3,000 | 2,060 |
| 2014-12-29 | 206 | 206 | 204 | 204 | 18,000 | 2,040 |
| 2014-12-26 | 204 | 207 | 204 | 205 | 14,000 | 2,050 |
| 2014-12-25 | 205 | 207 | 200 | 203 | 35,000 | 2,030 |
| 2014-12-24 | 210 | 210 | 208 | 208 | 17,000 | 2,080 |
| 2014-12-22 | 207 | 210 | 207 | 208 | 18,000 | 2,080 |
| 2014-12-19 | 201 | 206 | 201 | 205 | 29,000 | 2,050 |
| 2014-12-18 | 202 | 203 | 198 | 202 | 35,000 | 2,020 |
| 2014-12-17 | 197 | 200 | 197 | 200 | 20,000 | 2,000 |
| 2014-12-16 | 206 | 206 | 200 | 200 | 36,000 | 2,000 |
| 2014-12-15 | 212 | 212 | 206 | 210 | 17,000 | 2,100 |
| 2014-12-12 | 212 | 214 | 209 | 212 | 11,000 | 2,120 |
| 2014-12-11 | 206 | 212 | 206 | 212 | 8,000 | 2,120 |
| 2014-12-10 | 209 | 213 | 208 | 209 | 28,000 | 2,090 |
| 2014-12-09 | 215 | 215 | 214 | 214 | 12,000 | 2,140 |
| 2014-12-08 | 214 | 216 | 208 | 215 | 58,000 | 2,150 |
| 2014-12-05 | 220 | 220 | 208 | 214 | 35,000 | 2,140 |
| 2014-12-04 | 219 | 224 | 216 | 218 | 53,000 | 2,180 |
| 2014-12-03 | 221 | 226 | 220 | 222 | 24,000 | 2,220 |
| 2014-12-02 | 226 | 227 | 219 | 219 | 58,000 | 2,190 |
| 2014-12-01 | 215 | 237 | 215 | 225 | 165,000 | 2,250 |
| 2014-11-28 | 204 | 214 | 204 | 209 | 45,000 | 2,090 |
| 2014-11-27 | 209 | 212 | 203 | 203 | 59,000 | 2,030 |
| 2014-11-26 | 220 | 220 | 206 | 206 | 65,000 | 2,060 |
| 2014-11-25 | 219 | 220 | 213 | 217 | 72,000 | 2,170 |
| 2014-11-21 | 210 | 216 | 210 | 216 | 50,000 | 2,160 |
| 2014-11-20 | 213 | 218 | 205 | 210 | 265,000 | 2,100 |
| 2014-11-19 | 192 | 239 | 192 | 212 | 551,000 | 2,120 |
| 2014-11-18 | 186 | 190 | 186 | 189 | 33,000 | 1,890 |
| 2014-11-17 | 187 | 187 | 185 | 186 | 17,000 | 1,860 |
| 2014-11-14 | 186 | 187 | 185 | 185 | 12,000 | 1,850 |
| 2014-11-13 | 185 | 185 | 183 | 185 | 19,000 | 1,850 |
| 2014-11-12 | 188 | 188 | 184 | 184 | 42,000 | 1,840 |
| 2014-11-11 | 185 | 190 | 185 | 187 | 35,000 | 1,870 |
| 2014-11-10 | 183 | 185 | 182 | 183 | 19,000 | 1,830 |
| 2014-11-07 | 182 | 182 | 182 | 182 | 10,000 | 1,820 |
| 2014-11-06 | 179 | 182 | 179 | 180 | 20,000 | 1,800 |
| 2014-11-05 | 181 | 183 | 176 | 179 | 17,000 | 1,790 |
| 2014-11-04 | 185 | 189 | 176 | 182 | 70,000 | 1,820 |
| 2014-10-31 | 173 | 180 | 173 | 180 | 20,000 | 1,800 |
| 2014-10-30 | 173 | 173 | 172 | 172 | 3,000 | 1,720 |
| 2014-10-29 | 173 | 173 | 172 | 172 | 2,000 | 1,720 |
| 2014-10-28 | 175 | 183 | 174 | 174 | 8,000 | 1,740 |
| 2014-10-24 | 169 | 173 | 169 | 170 | 6,000 | 1,700 |
| 2014-10-23 | 167 | 167 | 167 | 167 | 10,000 | 1,670 |
| 2014-10-22 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2014-10-21 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2014-10-20 | 169 | 173 | 169 | 173 | 7,000 | 1,730 |
| 2014-10-17 | 171 | 171 | 167 | 167 | 9,000 | 1,670 |
| 2014-10-16 | 168 | 172 | 168 | 172 | 6,000 | 1,720 |
| 2014-10-15 | 173 | 176 | 171 | 173 | 19,000 | 1,730 |
| 2014-10-14 | 170 | 177 | 170 | 177 | 32,000 | 1,770 |
| 2014-10-10 | 173 | 174 | 171 | 174 | 6,000 | 1,740 |
| 2014-10-08 | 178 | 178 | 177 | 177 | 5,000 | 1,770 |
| 2014-10-07 | 182 | 184 | 180 | 180 | 4,000 | 1,800 |
| 2014-10-06 | 178 | 180 | 178 | 180 | 4,000 | 1,800 |
| 2014-10-03 | 175 | 179 | 175 | 179 | 13,000 | 1,790 |
| 2014-10-02 | 179 | 179 | 172 | 175 | 26,000 | 1,750 |
| 2014-10-01 | 181 | 185 | 180 | 181 | 14,000 | 1,810 |
| 2014-09-30 | 182 | 186 | 181 | 181 | 13,000 | 1,810 |
| 2014-09-29 | 185 | 185 | 183 | 183 | 11,000 | 1,830 |
| 2014-09-26 | 181 | 184 | 181 | 183 | 15,000 | 1,830 |
| 2014-09-25 | 188 | 189 | 182 | 185 | 37,000 | 1,850 |
| 2014-09-24 | 185 | 188 | 183 | 184 | 13,000 | 1,840 |
| 2014-09-22 | 189 | 189 | 184 | 185 | 21,000 | 1,850 |
| 2014-09-19 | 188 | 191 | 187 | 187 | 38,000 | 1,870 |
| 2014-09-18 | 185 | 190 | 185 | 189 | 31,000 | 1,890 |
| 2014-09-17 | 189 | 189 | 184 | 184 | 19,000 | 1,840 |
| 2014-09-16 | 185 | 190 | 185 | 189 | 54,000 | 1,890 |
| 2014-09-12 | 180 | 187 | 180 | 182 | 26,000 | 1,820 |
| 2014-09-11 | 176 | 179 | 176 | 179 | 18,000 | 1,790 |
| 2014-09-10 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2014-09-09 | 175 | 178 | 173 | 173 | 22,000 | 1,730 |
| 2014-09-08 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2014-09-05 | 177 | 178 | 174 | 174 | 14,000 | 1,740 |
| 2014-09-04 | 177 | 177 | 176 | 176 | 7,000 | 1,760 |
| 2014-09-03 | 176 | 179 | 176 | 176 | 15,000 | 1,760 |
| 2014-09-02 | 174 | 176 | 174 | 176 | 4,000 | 1,760 |
| 2014-09-01 | 176 | 177 | 174 | 174 | 8,000 | 1,740 |
| 2014-08-29 | 175 | 176 | 175 | 176 | 32,000 | 1,760 |
| 2014-08-28 | 176 | 176 | 171 | 173 | 18,000 | 1,730 |
| 2014-08-27 | 175 | 175 | 175 | 175 | 10,000 | 1,750 |
| 2014-08-26 | 177 | 177 | 175 | 176 | 6,000 | 1,760 |
| 2014-08-25 | 171 | 180 | 171 | 177 | 29,000 | 1,770 |
| 2014-08-22 | 172 | 174 | 168 | 172 | 53,000 | 1,720 |
| 2014-08-21 | 178 | 178 | 175 | 177 | 9,000 | 1,770 |
| 2014-08-20 | 177 | 179 | 177 | 178 | 6,000 | 1,780 |
| 2014-08-19 | 179 | 180 | 177 | 177 | 10,000 | 1,770 |
| 2014-08-18 | 179 | 179 | 177 | 177 | 10,000 | 1,770 |
| 2014-08-15 | 177 | 178 | 177 | 178 | 4,000 | 1,780 |
| 2014-08-13 | 177 | 177 | 175 | 175 | 3,000 | 1,750 |
| 2014-08-12 | 176 | 176 | 174 | 174 | 7,000 | 1,740 |
| 2014-08-11 | 176 | 176 | 174 | 176 | 3,000 | 1,760 |
| 2014-08-08 | 175 | 178 | 168 | 173 | 25,000 | 1,730 |
| 2014-08-07 | 175 | 178 | 175 | 178 | 5,000 | 1,780 |
| 2014-08-06 | 180 | 180 | 173 | 176 | 17,000 | 1,760 |
| 2014-08-05 | 180 | 185 | 177 | 184 | 37,000 | 1,840 |
| 2014-08-04 | 174 | 181 | 174 | 181 | 34,000 | 1,810 |
| 2014-08-01 | 171 | 183 | 170 | 174 | 35,000 | 1,740 |
| 2014-07-31 | 174 | 175 | 168 | 171 | 21,000 | 1,710 |
| 2014-07-30 | 175 | 175 | 173 | 173 | 28,000 | 1,730 |
| 2014-07-29 | 172 | 172 | 165 | 170 | 21,000 | 1,700 |
| 2014-07-28 | 169 | 172 | 169 | 171 | 12,000 | 1,710 |
| 2014-07-25 | 172 | 172 | 169 | 171 | 5,000 | 1,710 |
| 2014-07-23 | 170 | 172 | 167 | 172 | 13,000 | 1,720 |
| 2014-07-22 | 172 | 172 | 170 | 170 | 3,000 | 1,700 |
| 2014-07-18 | 172 | 172 | 170 | 171 | 13,000 | 1,710 |
| 2014-07-17 | 174 | 174 | 170 | 172 | 23,000 | 1,720 |
| 2014-07-16 | 174 | 174 | 173 | 174 | 5,000 | 1,740 |
| 2014-07-15 | 168 | 174 | 168 | 171 | 16,000 | 1,710 |
| 2014-07-14 | 166 | 168 | 166 | 168 | 5,000 | 1,680 |
| 2014-07-11 | 166 | 167 | 165 | 167 | 9,000 | 1,670 |
| 2014-07-10 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2014-07-09 | 169 | 169 | 167 | 167 | 4,000 | 1,670 |
| 2014-07-08 | 169 | 170 | 169 | 170 | 15,000 | 1,700 |
| 2014-07-07 | 169 | 169 | 167 | 167 | 6,000 | 1,670 |
| 2014-07-04 | 170 | 170 | 167 | 169 | 16,000 | 1,690 |
| 2014-07-03 | 168 | 169 | 168 | 169 | 33,000 | 1,690 |
| 2014-07-02 | 168 | 169 | 168 | 169 | 2,000 | 1,690 |
| 2014-07-01 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2014-06-30 | 165 | 167 | 164 | 165 | 7,000 | 1,650 |
| 2014-06-27 | 168 | 168 | 167 | 167 | 15,000 | 1,670 |
| 2014-06-25 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2014-06-24 | 168 | 168 | 168 | 168 | 7,000 | 1,680 |
| 2014-06-23 | 170 | 170 | 167 | 167 | 7,000 | 1,670 |
| 2014-06-20 | 165 | 165 | 165 | 165 | 12,000 | 1,650 |
| 2014-06-19 | 163 | 169 | 163 | 165 | 27,000 | 1,650 |
| 2014-06-18 | 163 | 163 | 161 | 161 | 2,000 | 1,610 |
| 2014-06-17 | 160 | 161 | 160 | 161 | 11,000 | 1,610 |
| 2014-06-16 | 161 | 161 | 160 | 160 | 16,000 | 1,600 |
| 2014-06-13 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 2014-06-12 | 160 | 161 | 160 | 161 | 7,000 | 1,610 |
| 2014-06-11 | 159 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2014-06-10 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2014-06-09 | 159 | 159 | 159 | 159 | 6,000 | 1,590 |
| 2014-06-06 | 159 | 160 | 159 | 159 | 5,000 | 1,590 |
| 2014-06-05 | 159 | 161 | 159 | 161 | 3,000 | 1,610 |
| 2014-06-04 | 159 | 159 | 159 | 159 | 9,000 | 1,590 |
| 2014-06-03 | 160 | 160 | 158 | 159 | 4,000 | 1,590 |
| 2014-06-02 | 159 | 160 | 156 | 160 | 14,000 | 1,600 |
| 2014-05-30 | 163 | 163 | 159 | 159 | 8,000 | 1,590 |
| 2014-05-29 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2014-05-28 | 160 | 161 | 160 | 161 | 6,000 | 1,610 |
| 2014-05-27 | 160 | 161 | 157 | 161 | 10,000 | 1,610 |
| 2014-05-26 | 163 | 165 | 161 | 161 | 9,000 | 1,610 |
| 2014-05-23 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2014-05-22 | 160 | 160 | 156 | 160 | 5,000 | 1,600 |
| 2014-05-21 | 163 | 163 | 161 | 163 | 5,000 | 1,630 |
| 2014-05-19 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2014-05-16 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2014-05-15 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2014-05-14 | 163 | 165 | 162 | 162 | 6,000 | 1,620 |
| 2014-05-13 | 163 | 164 | 162 | 164 | 10,000 | 1,640 |
| 2014-05-12 | 164 | 164 | 161 | 163 | 6,000 | 1,630 |
| 2014-05-09 | 162 | 171 | 162 | 164 | 16,000 | 1,640 |
| 2014-05-08 | 165 | 165 | 162 | 162 | 5,000 | 1,620 |
| 2014-05-07 | 169 | 169 | 164 | 165 | 3,000 | 1,650 |
| 2014-05-02 | 165 | 166 | 165 | 166 | 7,000 | 1,660 |
| 2014-05-01 | 168 | 170 | 163 | 163 | 9,000 | 1,630 |
| 2014-04-30 | 164 | 168 | 164 | 168 | 6,000 | 1,680 |
| 2014-04-28 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2014-04-25 | 169 | 169 | 161 | 162 | 18,000 | 1,620 |
| 2014-04-24 | 164 | 167 | 164 | 166 | 14,000 | 1,660 |
| 2014-04-23 | 166 | 169 | 166 | 169 | 4,000 | 1,690 |
| 2014-04-22 | 166 | 170 | 166 | 166 | 6,000 | 1,660 |
| 2014-04-21 | 165 | 166 | 165 | 165 | 8,000 | 1,650 |
| 2014-04-18 | 164 | 164 | 164 | 164 | 8,000 | 1,640 |
| 2014-04-17 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2014-04-16 | 164 | 164 | 163 | 163 | 2,000 | 1,630 |
| 2014-04-15 | 160 | 163 | 160 | 163 | 4,000 | 1,630 |
| 2014-04-14 | 160 | 163 | 160 | 160 | 11,000 | 1,600 |
| 2014-04-11 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2014-04-10 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2014-04-09 | 165 | 167 | 162 | 162 | 38,000 | 1,620 |
| 2014-04-08 | 166 | 167 | 166 | 167 | 4,000 | 1,670 |
| 2014-04-07 | 164 | 167 | 164 | 166 | 10,000 | 1,660 |
| 2014-04-04 | 165 | 168 | 162 | 163 | 17,000 | 1,630 |
| 2014-04-03 | 166 | 166 | 166 | 166 | 10,000 | 1,660 |
| 2014-04-02 | 166 | 166 | 165 | 166 | 9,000 | 1,660 |
| 2014-04-01 | 166 | 166 | 164 | 166 | 3,000 | 1,660 |
| 2014-03-31 | 165 | 166 | 165 | 166 | 5,000 | 1,660 |
| 2014-03-28 | 160 | 164 | 160 | 164 | 12,000 | 1,640 |
| 2014-03-27 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2014-03-26 | 161 | 164 | 161 | 164 | 5,000 | 1,640 |
| 2014-03-25 | 166 | 166 | 161 | 161 | 5,000 | 1,610 |
| 2014-03-24 | 164 | 166 | 158 | 166 | 61,000 | 1,660 |
| 2014-03-20 | 165 | 170 | 161 | 165 | 44,000 | 1,650 |
| 2014-03-19 | 165 | 170 | 164 | 170 | 104,000 | 1,700 |
| 2014-03-18 | 183 | 183 | 178 | 180 | 5,000 | 1,800 |
| 2014-03-14 | 178 | 179 | 175 | 179 | 9,000 | 1,790 |
| 2014-03-13 | 178 | 182 | 177 | 182 | 5,000 | 1,820 |
| 2014-03-12 | 181 | 184 | 177 | 177 | 10,000 | 1,770 |
| 2014-03-11 | 186 | 186 | 181 | 181 | 10,000 | 1,810 |
| 2014-03-10 | 182 | 182 | 181 | 181 | 8,000 | 1,810 |
| 2014-03-07 | 183 | 184 | 180 | 181 | 22,000 | 1,810 |
| 2014-03-06 | 183 | 185 | 182 | 185 | 16,000 | 1,850 |
| 2014-03-05 | 186 | 186 | 185 | 185 | 21,000 | 1,850 |
| 2014-03-04 | 182 | 182 | 179 | 179 | 2,000 | 1,790 |
| 2014-03-03 | 183 | 183 | 181 | 181 | 8,000 | 1,810 |
| 2014-02-28 | 183 | 185 | 181 | 184 | 10,000 | 1,840 |
| 2014-02-27 | 184 | 184 | 181 | 181 | 16,000 | 1,810 |
| 2014-02-26 | 180 | 185 | 180 | 182 | 57,000 | 1,820 |
| 2014-02-25 | 179 | 180 | 179 | 180 | 17,000 | 1,800 |
| 2014-02-24 | 179 | 179 | 177 | 179 | 13,000 | 1,790 |
| 2014-02-21 | 177 | 179 | 176 | 179 | 8,000 | 1,790 |
| 2014-02-20 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2014-02-19 | 178 | 179 | 178 | 179 | 6,000 | 1,790 |
| 2014-02-18 | 175 | 178 | 175 | 178 | 8,000 | 1,780 |
| 2014-02-17 | 173 | 174 | 171 | 174 | 14,000 | 1,740 |
| 2014-02-14 | 173 | 175 | 172 | 174 | 19,000 | 1,740 |
| 2014-02-13 | 174 | 178 | 173 | 173 | 24,000 | 1,730 |
| 2014-02-12 | 176 | 180 | 174 | 179 | 34,000 | 1,790 |
| 2014-02-10 | 175 | 175 | 173 | 174 | 19,000 | 1,740 |
| 2014-02-07 | 172 | 178 | 171 | 173 | 19,000 | 1,730 |
| 2014-02-06 | 170 | 171 | 170 | 170 | 6,000 | 1,700 |
| 2014-02-05 | 174 | 175 | 171 | 172 | 21,000 | 1,720 |
| 2014-02-04 | 172 | 174 | 168 | 174 | 44,000 | 1,740 |
| 2014-02-03 | 182 | 186 | 181 | 182 | 25,000 | 1,820 |
| 2014-01-31 | 182 | 190 | 182 | 183 | 15,000 | 1,830 |
| 2014-01-30 | 181 | 185 | 181 | 185 | 11,000 | 1,850 |
| 2014-01-29 | 189 | 189 | 186 | 188 | 15,000 | 1,880 |
| 2014-01-28 | 178 | 186 | 178 | 186 | 6,000 | 1,860 |
| 2014-01-27 | 182 | 182 | 178 | 178 | 28,000 | 1,780 |
| 2014-01-24 | 185 | 185 | 184 | 184 | 21,000 | 1,840 |
| 2014-01-23 | 191 | 191 | 185 | 185 | 26,000 | 1,850 |
| 2014-01-22 | 188 | 192 | 188 | 189 | 29,000 | 1,890 |
| 2014-01-21 | 191 | 191 | 187 | 187 | 23,000 | 1,870 |
| 2014-01-20 | 190 | 190 | 186 | 190 | 21,000 | 1,900 |
| 2014-01-17 | 189 | 190 | 186 | 187 | 36,000 | 1,870 |
| 2014-01-16 | 186 | 189 | 186 | 189 | 21,000 | 1,890 |
| 2014-01-15 | 187 | 187 | 185 | 187 | 34,000 | 1,870 |
| 2014-01-14 | 185 | 185 | 181 | 183 | 36,000 | 1,830 |
| 2014-01-10 | 183 | 186 | 180 | 185 | 58,000 | 1,850 |
| 2014-01-09 | 179 | 184 | 179 | 183 | 29,000 | 1,830 |
| 2014-01-08 | 175 | 181 | 175 | 179 | 49,000 | 1,790 |
| 2014-01-07 | 178 | 179 | 172 | 175 | 39,000 | 1,750 |
| 2014-01-06 | 177 | 179 | 176 | 179 | 20,000 | 1,790 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
