7018 内海造船(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 157 | 160 | 157 | 160 | 8,000 | 1,600 |
| 2015-12-28 | 155 | 159 | 154 | 158 | 20,000 | 1,580 |
| 2015-12-25 | 155 | 155 | 154 | 155 | 27,000 | 1,550 |
| 2015-12-24 | 158 | 159 | 156 | 156 | 29,000 | 1,560 |
| 2015-12-22 | 158 | 159 | 157 | 159 | 12,000 | 1,590 |
| 2015-12-21 | 160 | 160 | 157 | 158 | 42,000 | 1,580 |
| 2015-12-18 | 162 | 163 | 161 | 163 | 21,000 | 1,630 |
| 2015-12-17 | 163 | 164 | 162 | 163 | 27,000 | 1,630 |
| 2015-12-16 | 162 | 162 | 161 | 161 | 12,000 | 1,610 |
| 2015-12-15 | 163 | 166 | 163 | 164 | 9,000 | 1,640 |
| 2015-12-14 | 163 | 163 | 161 | 163 | 14,000 | 1,630 |
| 2015-12-11 | 165 | 166 | 165 | 166 | 7,000 | 1,660 |
| 2015-12-10 | 167 | 167 | 163 | 166 | 16,000 | 1,660 |
| 2015-12-09 | 168 | 168 | 163 | 167 | 38,000 | 1,670 |
| 2015-12-08 | 170 | 170 | 169 | 170 | 8,000 | 1,700 |
| 2015-12-07 | 169 | 170 | 169 | 170 | 5,000 | 1,700 |
| 2015-12-04 | 170 | 170 | 168 | 168 | 19,000 | 1,680 |
| 2015-12-03 | 171 | 172 | 171 | 172 | 16,000 | 1,720 |
| 2015-12-02 | 172 | 173 | 170 | 171 | 40,000 | 1,710 |
| 2015-12-01 | 169 | 171 | 168 | 171 | 48,000 | 1,710 |
| 2015-11-30 | 170 | 171 | 168 | 170 | 37,000 | 1,700 |
| 2015-11-27 | 170 | 170 | 168 | 169 | 22,000 | 1,690 |
| 2015-11-26 | 169 | 170 | 169 | 170 | 20,000 | 1,700 |
| 2015-11-25 | 174 | 176 | 172 | 172 | 18,000 | 1,720 |
| 2015-11-24 | 167 | 174 | 167 | 174 | 9,000 | 1,740 |
| 2015-11-20 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2015-11-19 | 167 | 168 | 166 | 167 | 7,000 | 1,670 |
| 2015-11-18 | 169 | 170 | 168 | 168 | 6,000 | 1,680 |
| 2015-11-17 | 166 | 167 | 165 | 167 | 10,000 | 1,670 |
| 2015-11-16 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2015-11-13 | 167 | 167 | 164 | 166 | 14,000 | 1,660 |
| 2015-11-12 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2015-11-11 | 169 | 170 | 169 | 169 | 5,000 | 1,690 |
| 2015-11-10 | 170 | 170 | 169 | 169 | 3,000 | 1,690 |
| 2015-11-09 | 170 | 171 | 170 | 170 | 14,000 | 1,700 |
| 2015-11-06 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2015-11-05 | 170 | 170 | 169 | 169 | 5,000 | 1,690 |
| 2015-11-04 | 169 | 170 | 169 | 170 | 10,000 | 1,700 |
| 2015-11-02 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2015-10-30 | 170 | 170 | 170 | 170 | 30,000 | 1,700 |
| 2015-10-29 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2015-10-28 | 170 | 170 | 168 | 168 | 3,000 | 1,680 |
| 2015-10-27 | 169 | 169 | 168 | 168 | 4,000 | 1,680 |
| 2015-10-26 | 168 | 170 | 167 | 170 | 19,000 | 1,700 |
| 2015-10-23 | 166 | 167 | 164 | 167 | 21,000 | 1,670 |
| 2015-10-22 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2015-10-21 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2015-10-20 | 165 | 167 | 165 | 167 | 3,000 | 1,670 |
| 2015-10-19 | 168 | 168 | 167 | 167 | 2,000 | 1,670 |
| 2015-10-16 | 166 | 168 | 164 | 166 | 17,000 | 1,660 |
| 2015-10-15 | 166 | 168 | 166 | 168 | 6,000 | 1,680 |
| 2015-10-14 | 163 | 166 | 163 | 166 | 11,000 | 1,660 |
| 2015-10-13 | 166 | 166 | 164 | 165 | 12,000 | 1,650 |
| 2015-10-09 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 2015-10-08 | 166 | 168 | 166 | 167 | 21,000 | 1,670 |
| 2015-10-07 | 163 | 165 | 162 | 165 | 11,000 | 1,650 |
| 2015-10-06 | 161 | 163 | 159 | 163 | 38,000 | 1,630 |
| 2015-10-05 | 157 | 160 | 157 | 158 | 40,000 | 1,580 |
| 2015-10-01 | 157 | 157 | 156 | 157 | 18,000 | 1,570 |
| 2015-09-30 | 155 | 157 | 155 | 156 | 7,000 | 1,560 |
| 2015-09-29 | 160 | 160 | 154 | 154 | 13,000 | 1,540 |
| 2015-09-28 | 159 | 160 | 159 | 159 | 27,000 | 1,590 |
| 2015-09-25 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2015-09-24 | 162 | 162 | 160 | 161 | 16,000 | 1,610 |
| 2015-09-18 | 165 | 165 | 163 | 163 | 12,000 | 1,630 |
| 2015-09-17 | 164 | 165 | 163 | 165 | 11,000 | 1,650 |
| 2015-09-16 | 161 | 166 | 161 | 166 | 31,000 | 1,660 |
| 2015-09-15 | 161 | 163 | 161 | 161 | 12,000 | 1,610 |
| 2015-09-14 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2015-09-11 | 163 | 166 | 162 | 165 | 25,000 | 1,650 |
| 2015-09-10 | 161 | 162 | 160 | 160 | 9,000 | 1,600 |
| 2015-09-09 | 160 | 163 | 160 | 161 | 24,000 | 1,610 |
| 2015-09-08 | 159 | 159 | 156 | 157 | 7,000 | 1,570 |
| 2015-09-07 | 158 | 160 | 157 | 160 | 24,000 | 1,600 |
| 2015-09-04 | 163 | 165 | 160 | 163 | 37,000 | 1,630 |
| 2015-09-03 | 165 | 166 | 164 | 166 | 11,000 | 1,660 |
| 2015-09-02 | 163 | 167 | 161 | 164 | 30,000 | 1,640 |
| 2015-09-01 | 177 | 177 | 160 | 160 | 82,000 | 1,600 |
| 2015-08-31 | 175 | 175 | 173 | 174 | 80,000 | 1,740 |
| 2015-08-28 | 173 | 174 | 172 | 173 | 15,000 | 1,730 |
| 2015-08-27 | 170 | 171 | 169 | 170 | 25,000 | 1,700 |
| 2015-08-26 | 167 | 169 | 166 | 167 | 21,000 | 1,670 |
| 2015-08-25 | 165 | 175 | 165 | 167 | 73,000 | 1,670 |
| 2015-08-24 | 180 | 180 | 172 | 175 | 28,000 | 1,750 |
| 2015-08-21 | 183 | 184 | 182 | 182 | 11,000 | 1,820 |
| 2015-08-20 | 185 | 187 | 185 | 186 | 12,000 | 1,860 |
| 2015-08-19 | 188 | 188 | 185 | 186 | 15,000 | 1,860 |
| 2015-08-18 | 189 | 189 | 187 | 187 | 9,000 | 1,870 |
| 2015-08-17 | 186 | 188 | 186 | 186 | 17,000 | 1,860 |
| 2015-08-14 | 188 | 188 | 185 | 186 | 20,000 | 1,860 |
| 2015-08-13 | 185 | 188 | 185 | 186 | 9,000 | 1,860 |
| 2015-08-12 | 187 | 187 | 185 | 185 | 16,000 | 1,850 |
| 2015-08-11 | 189 | 190 | 187 | 187 | 18,000 | 1,870 |
| 2015-08-10 | 191 | 191 | 189 | 189 | 14,000 | 1,890 |
| 2015-08-07 | 194 | 194 | 191 | 191 | 11,000 | 1,910 |
| 2015-08-06 | 192 | 193 | 191 | 192 | 32,000 | 1,920 |
| 2015-08-05 | 191 | 191 | 190 | 190 | 11,000 | 1,900 |
| 2015-08-04 | 192 | 192 | 190 | 190 | 9,000 | 1,900 |
| 2015-08-03 | 197 | 197 | 192 | 193 | 32,000 | 1,930 |
| 2015-07-31 | 194 | 200 | 194 | 197 | 39,000 | 1,970 |
| 2015-07-30 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2015-07-29 | 193 | 194 | 193 | 194 | 4,000 | 1,940 |
| 2015-07-28 | 193 | 194 | 192 | 194 | 11,000 | 1,940 |
| 2015-07-27 | 194 | 194 | 193 | 194 | 13,000 | 1,940 |
| 2015-07-24 | 195 | 195 | 193 | 194 | 12,000 | 1,940 |
| 2015-07-23 | 196 | 196 | 191 | 195 | 17,000 | 1,950 |
| 2015-07-22 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 2015-07-21 | 194 | 198 | 194 | 196 | 29,000 | 1,960 |
| 2015-07-17 | 194 | 195 | 194 | 195 | 22,000 | 1,950 |
| 2015-07-16 | 195 | 195 | 194 | 194 | 3,000 | 1,940 |
| 2015-07-15 | 193 | 194 | 192 | 194 | 4,000 | 1,940 |
| 2015-07-14 | 191 | 193 | 191 | 192 | 8,000 | 1,920 |
| 2015-07-13 | 188 | 190 | 188 | 190 | 4,000 | 1,900 |
| 2015-07-10 | 190 | 190 | 188 | 190 | 23,000 | 1,900 |
| 2015-07-09 | 191 | 191 | 187 | 190 | 41,000 | 1,900 |
| 2015-07-08 | 196 | 196 | 191 | 192 | 50,000 | 1,920 |
| 2015-07-07 | 194 | 196 | 194 | 196 | 18,000 | 1,960 |
| 2015-07-06 | 196 | 197 | 194 | 194 | 21,000 | 1,940 |
| 2015-07-03 | 199 | 199 | 198 | 198 | 4,000 | 1,980 |
| 2015-07-02 | 200 | 200 | 198 | 198 | 19,000 | 1,980 |
| 2015-07-01 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2015-06-30 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 2015-06-29 | 194 | 196 | 194 | 194 | 16,000 | 1,940 |
| 2015-06-26 | 201 | 201 | 200 | 200 | 10,000 | 2,000 |
| 2015-06-25 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2015-06-24 | 198 | 200 | 198 | 200 | 24,000 | 2,000 |
| 2015-06-23 | 201 | 206 | 199 | 201 | 43,000 | 2,010 |
| 2015-06-22 | 199 | 200 | 199 | 199 | 13,000 | 1,990 |
| 2015-06-19 | 198 | 200 | 198 | 200 | 10,000 | 2,000 |
| 2015-06-18 | 202 | 202 | 198 | 198 | 14,000 | 1,980 |
| 2015-06-17 | 198 | 199 | 198 | 199 | 2,000 | 1,990 |
| 2015-06-16 | 200 | 200 | 199 | 200 | 13,000 | 2,000 |
| 2015-06-15 | 198 | 200 | 198 | 200 | 29,000 | 2,000 |
| 2015-06-12 | 196 | 198 | 195 | 198 | 19,000 | 1,980 |
| 2015-06-11 | 195 | 196 | 195 | 196 | 4,000 | 1,960 |
| 2015-06-10 | 195 | 197 | 193 | 197 | 36,000 | 1,970 |
| 2015-06-09 | 198 | 199 | 196 | 199 | 15,000 | 1,990 |
| 2015-06-08 | 196 | 199 | 195 | 199 | 58,000 | 1,990 |
| 2015-06-05 | 195 | 195 | 191 | 194 | 81,000 | 1,940 |
| 2015-06-04 | 195 | 196 | 195 | 196 | 10,000 | 1,960 |
| 2015-06-03 | 196 | 197 | 192 | 194 | 124,000 | 1,940 |
| 2015-06-02 | 195 | 199 | 195 | 195 | 71,000 | 1,950 |
| 2015-06-01 | 200 | 201 | 198 | 201 | 16,000 | 2,010 |
| 2015-05-29 | 201 | 201 | 200 | 200 | 10,000 | 2,000 |
| 2015-05-28 | 198 | 200 | 197 | 200 | 19,000 | 2,000 |
| 2015-05-27 | 197 | 197 | 195 | 196 | 14,000 | 1,960 |
| 2015-05-26 | 195 | 196 | 195 | 196 | 5,000 | 1,960 |
| 2015-05-25 | 197 | 197 | 195 | 195 | 8,000 | 1,950 |
| 2015-05-22 | 195 | 195 | 193 | 195 | 17,000 | 1,950 |
| 2015-05-21 | 196 | 196 | 194 | 194 | 5,000 | 1,940 |
| 2015-05-20 | 195 | 196 | 195 | 196 | 10,000 | 1,960 |
| 2015-05-19 | 195 | 195 | 194 | 195 | 13,000 | 1,950 |
| 2015-05-18 | 196 | 196 | 193 | 194 | 6,000 | 1,940 |
| 2015-05-15 | 192 | 197 | 192 | 194 | 11,000 | 1,940 |
| 2015-05-14 | 194 | 199 | 190 | 194 | 61,000 | 1,940 |
| 2015-05-13 | 193 | 195 | 193 | 195 | 16,000 | 1,950 |
| 2015-05-12 | 199 | 200 | 192 | 195 | 132,000 | 1,950 |
| 2015-05-11 | 195 | 220 | 193 | 200 | 158,000 | 2,000 |
| 2015-05-08 | 195 | 197 | 194 | 197 | 28,000 | 1,970 |
| 2015-05-07 | 197 | 197 | 194 | 194 | 9,000 | 1,940 |
| 2015-05-01 | 195 | 197 | 194 | 197 | 17,000 | 1,970 |
| 2015-04-30 | 196 | 196 | 195 | 196 | 12,000 | 1,960 |
| 2015-04-28 | 197 | 197 | 196 | 196 | 10,000 | 1,960 |
| 2015-04-27 | 199 | 200 | 195 | 197 | 36,000 | 1,970 |
| 2015-04-24 | 195 | 197 | 195 | 197 | 13,000 | 1,970 |
| 2015-04-23 | 197 | 197 | 197 | 197 | 8,000 | 1,970 |
| 2015-04-22 | 195 | 197 | 195 | 197 | 10,000 | 1,970 |
| 2015-04-21 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2015-04-20 | 198 | 198 | 197 | 197 | 7,000 | 1,970 |
| 2015-04-17 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2015-04-16 | 197 | 198 | 197 | 198 | 6,000 | 1,980 |
| 2015-04-15 | 203 | 203 | 192 | 198 | 68,000 | 1,980 |
| 2015-04-14 | 200 | 202 | 199 | 202 | 12,000 | 2,020 |
| 2015-04-13 | 198 | 199 | 198 | 199 | 7,000 | 1,990 |
| 2015-04-10 | 198 | 200 | 198 | 198 | 11,000 | 1,980 |
| 2015-04-09 | 201 | 201 | 198 | 198 | 21,000 | 1,980 |
| 2015-04-08 | 200 | 203 | 200 | 201 | 18,000 | 2,010 |
| 2015-04-07 | 196 | 200 | 196 | 200 | 14,000 | 2,000 |
| 2015-04-06 | 196 | 198 | 196 | 197 | 7,000 | 1,970 |
| 2015-04-03 | 199 | 199 | 194 | 198 | 27,000 | 1,980 |
| 2015-04-02 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2015-04-01 | 196 | 204 | 195 | 200 | 12,000 | 2,000 |
| 2015-03-31 | 199 | 203 | 199 | 200 | 13,000 | 2,000 |
| 2015-03-30 | 202 | 203 | 188 | 198 | 13,000 | 1,980 |
| 2015-03-27 | 208 | 209 | 206 | 207 | 7,000 | 2,070 |
| 2015-03-26 | 208 | 210 | 207 | 210 | 5,000 | 2,100 |
| 2015-03-25 | 209 | 209 | 209 | 209 | 8,000 | 2,090 |
| 2015-03-24 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 2015-03-23 | 209 | 209 | 208 | 209 | 15,000 | 2,090 |
| 2015-03-20 | 208 | 209 | 208 | 209 | 11,000 | 2,090 |
| 2015-03-19 | 210 | 210 | 208 | 208 | 41,000 | 2,080 |
| 2015-03-18 | 208 | 208 | 207 | 208 | 13,000 | 2,080 |
| 2015-03-17 | 208 | 208 | 203 | 207 | 55,000 | 2,070 |
| 2015-03-16 | 209 | 212 | 207 | 208 | 49,000 | 2,080 |
| 2015-03-13 | 208 | 214 | 206 | 209 | 49,000 | 2,090 |
| 2015-03-12 | 210 | 211 | 209 | 209 | 7,000 | 2,090 |
| 2015-03-11 | 205 | 210 | 205 | 210 | 16,000 | 2,100 |
| 2015-03-10 | 209 | 215 | 207 | 207 | 47,000 | 2,070 |
| 2015-03-09 | 209 | 211 | 205 | 209 | 30,000 | 2,090 |
| 2015-03-06 | 213 | 213 | 211 | 212 | 13,000 | 2,120 |
| 2015-03-05 | 209 | 215 | 209 | 215 | 17,000 | 2,150 |
| 2015-03-04 | 212 | 212 | 209 | 212 | 8,000 | 2,120 |
| 2015-03-03 | 213 | 213 | 209 | 210 | 10,000 | 2,100 |
| 2015-03-02 | 207 | 212 | 207 | 211 | 23,000 | 2,110 |
| 2015-02-27 | 207 | 211 | 207 | 207 | 13,000 | 2,070 |
| 2015-02-26 | 209 | 210 | 205 | 205 | 30,000 | 2,050 |
| 2015-02-25 | 208 | 209 | 208 | 208 | 10,000 | 2,080 |
| 2015-02-24 | 213 | 213 | 210 | 212 | 6,000 | 2,120 |
| 2015-02-23 | 204 | 219 | 204 | 212 | 35,000 | 2,120 |
| 2015-02-20 | 202 | 204 | 200 | 204 | 35,000 | 2,040 |
| 2015-02-19 | 201 | 202 | 201 | 202 | 7,000 | 2,020 |
| 2015-02-18 | 204 | 204 | 200 | 201 | 8,000 | 2,010 |
| 2015-02-17 | 199 | 203 | 199 | 203 | 15,000 | 2,030 |
| 2015-02-16 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2015-02-13 | 204 | 204 | 202 | 202 | 7,000 | 2,020 |
| 2015-02-12 | 209 | 209 | 205 | 205 | 21,000 | 2,050 |
| 2015-02-10 | 205 | 209 | 205 | 209 | 10,000 | 2,090 |
| 2015-02-09 | 204 | 204 | 201 | 202 | 15,000 | 2,020 |
| 2015-02-06 | 207 | 207 | 204 | 204 | 14,000 | 2,040 |
| 2015-02-05 | 214 | 214 | 210 | 210 | 4,000 | 2,100 |
| 2015-02-04 | 213 | 215 | 211 | 214 | 42,000 | 2,140 |
| 2015-02-03 | 211 | 211 | 207 | 210 | 36,000 | 2,100 |
| 2015-02-02 | 210 | 217 | 209 | 215 | 103,000 | 2,150 |
| 2015-01-30 | 209 | 209 | 207 | 208 | 16,000 | 2,080 |
| 2015-01-29 | 207 | 211 | 206 | 206 | 47,000 | 2,060 |
| 2015-01-28 | 199 | 205 | 199 | 205 | 11,000 | 2,050 |
| 2015-01-27 | 198 | 201 | 198 | 200 | 21,000 | 2,000 |
| 2015-01-26 | 197 | 200 | 195 | 198 | 32,000 | 1,980 |
| 2015-01-23 | 204 | 204 | 200 | 201 | 12,000 | 2,010 |
| 2015-01-22 | 200 | 203 | 200 | 201 | 5,000 | 2,010 |
| 2015-01-21 | 202 | 203 | 195 | 203 | 40,000 | 2,030 |
| 2015-01-20 | 200 | 202 | 200 | 202 | 12,000 | 2,020 |
| 2015-01-19 | 202 | 203 | 198 | 200 | 37,000 | 2,000 |
| 2015-01-16 | 201 | 203 | 201 | 201 | 15,000 | 2,010 |
| 2015-01-14 | 205 | 206 | 201 | 203 | 21,000 | 2,030 |
| 2015-01-13 | 200 | 210 | 199 | 209 | 30,000 | 2,090 |
| 2015-01-09 | 206 | 206 | 204 | 204 | 11,000 | 2,040 |
| 2015-01-08 | 205 | 209 | 205 | 208 | 12,000 | 2,080 |
| 2015-01-07 | 203 | 205 | 203 | 205 | 17,000 | 2,050 |
| 2015-01-06 | 207 | 207 | 204 | 206 | 5,000 | 2,060 |
| 2015-01-05 | 210 | 211 | 210 | 211 | 7,000 | 2,110 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
