1. HOME >
  2. 株価時系列 >
  3. 7018 >
  4. 2016年

7018 内海造船(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3018218518218317,0001,830
2016-12-2918318418118127,0001,810
2016-12-2818518618118340,0001,830
2016-12-2718318518018552,0001,850
2016-12-2618018317918234,0001,820
2016-12-2218118117718069,0001,800
2016-12-2118518518218328,0001,830
2016-12-2018518518118536,0001,850
2016-12-1918718818518658,0001,860
2016-12-1619019218818881,0001,880
2016-12-1518719118718979,0001,890
2016-12-1418618818518762,0001,870
2016-12-13195195185187200,0001,870
2016-12-12195196191194108,0001,940
2016-12-09194197191194155,0001,940
2016-12-08199199192196167,0001,960
2016-12-07195198193197221,0001,970
2016-12-061931991901981,213,0001,980
2016-12-051672181662065,174,0002,060
2016-12-0216717016616857,0001,680
2016-12-0116717016716971,0001,690
2016-11-3016716816616754,0001,670
2016-11-2917217216816833,0001,680
2016-11-2817117517117531,0001,750
2016-11-2518518516816977,0001,690
2016-11-2418418718118564,0001,850
2016-11-2218218517818571,0001,850
2016-11-21179186176183119,0001,830
2016-11-18170179170179182,0001,790
2016-11-1717117216716938,0001,690
2016-11-1617017517017475,0001,740
2016-11-1516116816016752,0001,670
2016-11-1415616615616474,0001,640
2016-11-1115915915415850,0001,580
2016-11-1015315815315673,0001,560
2016-11-09159161147150253,0001,500
2016-11-0815916315916142,0001,610
2016-11-0716316416116254,0001,620
2016-11-04165170162163139,0001,630
2016-11-02174175167168218,0001,680
2016-11-0117817917417687,0001,760
2016-10-31177187176178320,0001,780
2016-10-2817618017617740,0001,770
2016-10-2717517917517845,0001,780
2016-10-2617517817517617,0001,760
2016-10-25178179175177126,0001,770
2016-10-2418118417818049,0001,800
2016-10-2118618617917988,0001,790
2016-10-20185186182184141,0001,840
2016-10-19187187184187175,0001,870
2016-10-18189193187190219,0001,900
2016-10-17197208193193465,0001,930
2016-10-14195198193197106,0001,970
2016-10-13190195188193116,0001,930
2016-10-12192192188189142,0001,890
2016-10-11196199189192341,0001,920
2016-10-071982121972011,181,0002,010
2016-10-06193204192197544,0001,970
2016-10-05192193188193243,0001,930
2016-10-04188190185187163,0001,870
2016-10-03183189182185271,0001,850
2016-09-30195196188188256,0001,880
2016-09-29195201194198342,0001,980
2016-09-28195202192194288,0001,940
2016-09-27198207193199434,0001,990
2016-09-26211215196199992,0001,990
2016-09-232082432022153,460,0002,150
2016-09-212652742162248,686,0002,240
2016-09-2020824220024211,583,0002,420
2016-09-162252491891929,811,0001,920
2016-09-1523428220320931,083,0002,090
2016-09-1417220217020211,021,0002,020
2016-09-131261741251521,608,0001,520
2016-09-1212112612112614,0001,260
2016-09-091241241241241,0001,240
2016-09-0812412412112113,0001,210
2016-09-061231231231235,0001,230
2016-09-051241241241242,0001,240
2016-09-011261261241246,0001,240
2016-08-311251251251252,0001,250
2016-08-261231241231239,0001,230
2016-08-251231241231242,0001,240
2016-08-241211231211232,0001,230
2016-08-221211211211212,0001,210
2016-08-181231231221225,0001,220
2016-08-171221221221221,0001,220
2016-08-161231231231235,0001,230
2016-08-151231231231231,0001,230
2016-08-121241241231234,0001,230
2016-08-101241241231234,0001,230
2016-08-091271271271272,0001,270
2016-08-081261261241244,0001,240
2016-08-051271271231245,0001,240
2016-08-0412612612312518,0001,250
2016-08-031261261251266,0001,260
2016-08-0212912912512513,0001,250
2016-08-011291291261266,0001,260
2016-07-291281281281282,0001,280
2016-07-281281291271273,0001,270
2016-07-271271271271273,0001,270
2016-07-261271281261276,0001,270
2016-07-251301301301302,0001,300
2016-07-2212813312813012,0001,300
2016-07-211281301281294,0001,290
2016-07-201251281251289,0001,280
2016-07-1912612912512519,0001,250
2016-07-151251251241249,0001,240
2016-07-1312312412312410,0001,240
2016-07-121231241231242,0001,240
2016-07-1111612011612011,0001,200
2016-07-081161191151158,0001,150
2016-07-0711811811211220,0001,120
2016-07-061211211201202,0001,200
2016-07-051221221221224,0001,220
2016-07-041241251231237,0001,230
2016-07-011241241241241,0001,240
2016-06-301221241221248,0001,240
2016-06-2912112612112313,0001,230
2016-06-281181181171172,0001,170
2016-06-271161181161183,0001,180
2016-06-2412512811511547,0001,150
2016-06-231231231231231,0001,230
2016-06-221241241241242,0001,240
2016-06-201261261251253,0001,250
2016-06-171271271271271,0001,270
2016-06-161211241211236,0001,230
2016-06-151241241201216,0001,210
2016-06-1412512512412413,0001,240
2016-06-131301301251269,0001,260
2016-06-101271271271278,0001,270
2016-06-091281281281283,0001,280
2016-06-081281281281282,0001,280
2016-06-071281281271274,0001,270
2016-06-061251251251252,0001,250
2016-06-031271281271279,0001,270
2016-06-021281281271286,0001,280
2016-06-011291291281294,0001,290
2016-05-3112812912712916,0001,290
2016-05-3012912912812847,0001,280
2016-05-2713113113013145,0001,310
2016-05-251361361361361,0001,360
2016-05-241351371341377,0001,370
2016-05-231361361361361,0001,360
2016-05-201351351351352,0001,350
2016-05-181391391361363,0001,360
2016-05-171361371361373,0001,370
2016-05-1613713713313313,0001,330
2016-05-131371401351379,0001,370
2016-05-121361381361375,0001,370
2016-05-1113614113513811,0001,380
2016-05-101341391341393,0001,390
2016-05-091331331331331,0001,330
2016-05-061361361331335,0001,330
2016-05-021311321311314,0001,310
2016-04-2813513513313310,0001,330
2016-04-2613713713713727,0001,370
2016-04-251361371361373,0001,370
2016-04-2213813813413415,0001,340
2016-04-211381381361367,0001,360
2016-04-2013713813513621,0001,360
2016-04-181381381351353,0001,350
2016-04-151341351341355,0001,350
2016-04-1413613813413411,0001,340
2016-04-1313613613413413,0001,340
2016-04-1213613613513539,0001,350
2016-04-081301351301354,0001,350
2016-04-061341351341352,0001,350
2016-04-051421421351389,0001,380
2016-04-011471471471471,0001,470
2016-03-3114614614614630,0001,460
2016-03-281431431431432,0001,430
2016-03-251461461441442,0001,440
2016-03-231441441441443,0001,440
2016-03-2214115613714532,0001,450
2016-03-1814214213313646,0001,360
2016-03-1714414414014211,0001,420
2016-03-1514114314014310,0001,430
2016-03-141421421411416,0001,410
2016-03-111401401401401,0001,400
2016-03-1014114313913914,0001,390
2016-03-091431431431431,0001,430
2016-03-0814014013813810,0001,380
2016-03-071401411391397,0001,390
2016-03-041401401401402,0001,400
2016-03-0314214514114137,0001,410
2016-03-021411421401404,0001,400
2016-02-261431431391414,0001,410
2016-02-251421431421424,0001,420
2016-02-221371371371373,0001,370
2016-02-191361411361414,0001,410
2016-02-181381401381387,0001,380
2016-02-1715115113813818,0001,380
2016-02-1612813212813110,0001,310
2016-02-1512713012512713,0001,270
2016-02-1212512612312323,0001,230
2016-02-1014014113413417,0001,340
2016-02-0914514514314316,0001,430
2016-02-0814714714614616,0001,460
2016-02-051511521501528,0001,520
2016-02-031521521511527,0001,520
2016-02-0216016315415532,0001,550
2016-02-0115316815316225,0001,620
2016-01-2915015115015126,0001,510
2016-01-261531531511519,0001,510
2016-01-251611611531533,0001,530
2016-01-221561561561561,0001,560
2016-01-211551551551551,0001,550
2016-01-191551551551551,0001,550
2016-01-1815615614915332,0001,530
2016-01-131551581551569,0001,560
2016-01-1215715715515510,0001,550
2016-01-081601601601602,0001,600
2016-01-071611611591606,0001,600
2016-01-061671681641647,0001,640
2016-01-0516316916216616,0001,660
2016-01-0416216716216421,0001,640

分割・併合履歴 ： [2017-09-27]1株→0.1株