7018 内海造船(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,687 | 1,695 | 1,681 | 1,681 | 1,600 | 1,681 |
| 2017-12-28 | 1,696 | 1,701 | 1,686 | 1,686 | 1,500 | 1,686 |
| 2017-12-27 | 1,690 | 1,692 | 1,690 | 1,690 | 1,800 | 1,690 |
| 2017-12-26 | 1,698 | 1,698 | 1,668 | 1,684 | 7,300 | 1,684 |
| 2017-12-25 | 1,709 | 1,709 | 1,690 | 1,698 | 7,600 | 1,698 |
| 2017-12-22 | 1,698 | 1,699 | 1,680 | 1,695 | 14,600 | 1,695 |
| 2017-12-21 | 1,706 | 1,706 | 1,706 | 1,706 | 3,900 | 1,706 |
| 2017-12-20 | 1,704 | 1,704 | 1,666 | 1,692 | 5,500 | 1,692 |
| 2017-12-19 | 1,707 | 1,707 | 1,703 | 1,703 | 1,300 | 1,703 |
| 2017-12-18 | 1,715 | 1,715 | 1,707 | 1,707 | 1,900 | 1,707 |
| 2017-12-15 | 1,725 | 1,725 | 1,711 | 1,715 | 3,300 | 1,715 |
| 2017-12-14 | 1,733 | 1,740 | 1,727 | 1,730 | 2,800 | 1,730 |
| 2017-12-13 | 1,750 | 1,750 | 1,731 | 1,731 | 1,100 | 1,731 |
| 2017-12-12 | 1,752 | 1,752 | 1,741 | 1,750 | 800 | 1,750 |
| 2017-12-11 | 1,742 | 1,753 | 1,741 | 1,752 | 2,400 | 1,752 |
| 2017-12-08 | 1,735 | 1,742 | 1,735 | 1,742 | 3,500 | 1,742 |
| 2017-12-07 | 1,730 | 1,735 | 1,730 | 1,735 | 200 | 1,735 |
| 2017-12-06 | 1,735 | 1,737 | 1,720 | 1,732 | 3,100 | 1,732 |
| 2017-12-05 | 1,737 | 1,741 | 1,737 | 1,741 | 300 | 1,741 |
| 2017-12-04 | 1,741 | 1,745 | 1,732 | 1,745 | 2,600 | 1,745 |
| 2017-12-01 | 1,757 | 1,757 | 1,745 | 1,745 | 1,900 | 1,745 |
| 2017-11-30 | 1,747 | 1,755 | 1,747 | 1,750 | 2,200 | 1,750 |
| 2017-11-29 | 1,746 | 1,757 | 1,746 | 1,747 | 1,400 | 1,747 |
| 2017-11-28 | 1,746 | 1,757 | 1,737 | 1,756 | 800 | 1,756 |
| 2017-11-27 | 1,725 | 1,758 | 1,725 | 1,758 | 2,800 | 1,758 |
| 2017-11-24 | 1,730 | 1,730 | 1,721 | 1,721 | 1,700 | 1,721 |
| 2017-11-22 | 1,719 | 1,730 | 1,703 | 1,730 | 2,300 | 1,730 |
| 2017-11-21 | 1,756 | 1,756 | 1,696 | 1,724 | 10,900 | 1,724 |
| 2017-11-20 | 1,788 | 1,789 | 1,758 | 1,758 | 1,500 | 1,758 |
| 2017-11-17 | 1,811 | 1,811 | 1,781 | 1,789 | 1,900 | 1,789 |
| 2017-11-16 | 1,790 | 1,804 | 1,777 | 1,782 | 3,600 | 1,782 |
| 2017-11-15 | 1,823 | 1,823 | 1,788 | 1,788 | 3,900 | 1,788 |
| 2017-11-13 | 1,846 | 1,846 | 1,825 | 1,833 | 1,600 | 1,833 |
| 2017-11-10 | 1,855 | 1,855 | 1,816 | 1,839 | 2,800 | 1,839 |
| 2017-11-09 | 1,856 | 1,860 | 1,856 | 1,857 | 1,000 | 1,857 |
| 2017-11-08 | 1,852 | 1,860 | 1,851 | 1,860 | 900 | 1,860 |
| 2017-11-07 | 1,854 | 1,881 | 1,854 | 1,859 | 2,400 | 1,859 |
| 2017-11-06 | 1,888 | 1,899 | 1,860 | 1,861 | 8,200 | 1,861 |
| 2017-11-02 | 1,929 | 1,948 | 1,865 | 1,888 | 7,900 | 1,888 |
| 2017-11-01 | 1,918 | 1,930 | 1,900 | 1,930 | 6,200 | 1,930 |
| 2017-10-31 | 1,878 | 1,899 | 1,877 | 1,878 | 3,200 | 1,878 |
| 2017-10-30 | 1,875 | 1,900 | 1,875 | 1,885 | 2,200 | 1,885 |
| 2017-10-27 | 1,870 | 1,877 | 1,866 | 1,877 | 1,600 | 1,877 |
| 2017-10-26 | 1,866 | 1,878 | 1,862 | 1,862 | 2,500 | 1,862 |
| 2017-10-25 | 1,878 | 1,878 | 1,876 | 1,876 | 2,500 | 1,876 |
| 2017-10-24 | 1,851 | 1,865 | 1,851 | 1,861 | 3,500 | 1,861 |
| 2017-10-23 | 1,859 | 1,862 | 1,858 | 1,862 | 5,000 | 1,862 |
| 2017-10-20 | 1,854 | 1,857 | 1,854 | 1,857 | 400 | 1,857 |
| 2017-10-19 | 1,841 | 1,850 | 1,841 | 1,850 | 2,800 | 1,850 |
| 2017-10-18 | 1,854 | 1,870 | 1,840 | 1,840 | 3,100 | 1,840 |
| 2017-10-17 | 1,862 | 1,862 | 1,858 | 1,858 | 1,100 | 1,858 |
| 2017-10-16 | 1,874 | 1,874 | 1,861 | 1,865 | 1,300 | 1,865 |
| 2017-10-13 | 1,880 | 1,880 | 1,866 | 1,879 | 1,700 | 1,879 |
| 2017-10-12 | 1,883 | 1,883 | 1,880 | 1,880 | 300 | 1,880 |
| 2017-10-11 | 1,885 | 1,887 | 1,883 | 1,883 | 2,500 | 1,883 |
| 2017-10-10 | 1,879 | 1,879 | 1,870 | 1,870 | 600 | 1,870 |
| 2017-10-06 | 1,873 | 1,874 | 1,860 | 1,870 | 2,700 | 1,870 |
| 2017-10-05 | 1,871 | 1,871 | 1,864 | 1,870 | 2,000 | 1,870 |
| 2017-10-04 | 1,871 | 1,883 | 1,871 | 1,871 | 2,100 | 1,871 |
| 2017-10-03 | 1,874 | 1,880 | 1,874 | 1,875 | 1,900 | 1,875 |
| 2017-10-02 | 1,856 | 1,868 | 1,847 | 1,864 | 4,300 | 1,864 |
| 2017-09-29 | 1,850 | 1,858 | 1,843 | 1,854 | 2,500 | 1,854 |
| 2017-09-28 | 1,841 | 1,850 | 1,841 | 1,842 | 2,600 | 1,842 |
| 2017-09-27 | 1,840 | 1,886 | 1,840 | 1,850 | 3,100 | 1,850 |
| 2017-09-26 | 189 | 189 | 187 | 188 | 40,000 | 1,880 |
| 2017-09-25 | 191 | 191 | 188 | 189 | 58,000 | 1,890 |
| 2017-09-22 | 192 | 192 | 190 | 191 | 15,000 | 1,910 |
| 2017-09-21 | 191 | 193 | 191 | 192 | 55,000 | 1,920 |
| 2017-09-20 | 192 | 194 | 191 | 191 | 68,000 | 1,910 |
| 2017-09-19 | 196 | 196 | 189 | 192 | 150,000 | 1,920 |
| 2017-09-15 | 194 | 198 | 194 | 194 | 60,000 | 1,940 |
| 2017-09-14 | 194 | 197 | 192 | 196 | 74,000 | 1,960 |
| 2017-09-13 | 199 | 199 | 192 | 194 | 79,000 | 1,940 |
| 2017-09-12 | 196 | 202 | 195 | 197 | 58,000 | 1,970 |
| 2017-09-11 | 199 | 199 | 194 | 195 | 89,000 | 1,950 |
| 2017-09-08 | 199 | 202 | 197 | 197 | 115,000 | 1,970 |
| 2017-09-07 | 201 | 203 | 200 | 202 | 73,000 | 2,020 |
| 2017-09-06 | 196 | 202 | 194 | 201 | 100,000 | 2,010 |
| 2017-09-05 | 207 | 207 | 196 | 196 | 200,000 | 1,960 |
| 2017-09-04 | 217 | 217 | 198 | 208 | 470,000 | 2,080 |
| 2017-09-01 | 211 | 225 | 209 | 217 | 575,000 | 2,170 |
| 2017-08-31 | 205 | 211 | 202 | 211 | 93,000 | 2,110 |
| 2017-08-30 | 201 | 204 | 199 | 203 | 63,000 | 2,030 |
| 2017-08-29 | 204 | 205 | 196 | 199 | 288,000 | 1,990 |
| 2017-08-28 | 210 | 212 | 206 | 207 | 59,000 | 2,070 |
| 2017-08-25 | 214 | 214 | 206 | 209 | 125,000 | 2,090 |
| 2017-08-24 | 206 | 210 | 204 | 209 | 200,000 | 2,090 |
| 2017-08-23 | 202 | 216 | 201 | 206 | 784,000 | 2,060 |
| 2017-08-22 | 198 | 200 | 197 | 197 | 109,000 | 1,970 |
| 2017-08-21 | 192 | 200 | 192 | 198 | 100,000 | 1,980 |
| 2017-08-18 | 190 | 190 | 188 | 190 | 6,000 | 1,900 |
| 2017-08-17 | 195 | 195 | 188 | 190 | 43,000 | 1,900 |
| 2017-08-16 | 194 | 197 | 193 | 193 | 24,000 | 1,930 |
| 2017-08-15 | 192 | 194 | 192 | 194 | 12,000 | 1,940 |
| 2017-08-14 | 191 | 191 | 189 | 189 | 15,000 | 1,890 |
| 2017-08-10 | 193 | 199 | 191 | 195 | 62,000 | 1,950 |
| 2017-08-09 | 194 | 202 | 193 | 193 | 48,000 | 1,930 |
| 2017-08-08 | 194 | 194 | 192 | 194 | 13,000 | 1,940 |
| 2017-08-07 | 194 | 194 | 192 | 194 | 10,000 | 1,940 |
| 2017-08-04 | 192 | 193 | 192 | 193 | 22,000 | 1,930 |
| 2017-08-03 | 197 | 197 | 191 | 191 | 55,000 | 1,910 |
| 2017-08-02 | 189 | 195 | 189 | 193 | 48,000 | 1,930 |
| 2017-08-01 | 190 | 190 | 188 | 190 | 21,000 | 1,900 |
| 2017-07-31 | 191 | 193 | 190 | 191 | 14,000 | 1,910 |
| 2017-07-28 | 196 | 196 | 189 | 189 | 55,000 | 1,890 |
| 2017-07-27 | 199 | 199 | 195 | 195 | 25,000 | 1,950 |
| 2017-07-26 | 200 | 203 | 198 | 198 | 31,000 | 1,980 |
| 2017-07-25 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2017-07-24 | 196 | 205 | 195 | 203 | 69,000 | 2,030 |
| 2017-07-21 | 203 | 203 | 198 | 200 | 33,000 | 2,000 |
| 2017-07-20 | 195 | 205 | 195 | 201 | 112,000 | 2,010 |
| 2017-07-19 | 192 | 195 | 192 | 195 | 34,000 | 1,950 |
| 2017-07-18 | 194 | 196 | 191 | 192 | 39,000 | 1,920 |
| 2017-07-14 | 195 | 195 | 194 | 194 | 12,000 | 1,940 |
| 2017-07-13 | 191 | 195 | 191 | 195 | 12,000 | 1,950 |
| 2017-07-12 | 193 | 193 | 191 | 193 | 20,000 | 1,930 |
| 2017-07-11 | 192 | 194 | 191 | 194 | 15,000 | 1,940 |
| 2017-07-10 | 192 | 193 | 192 | 192 | 20,000 | 1,920 |
| 2017-07-07 | 192 | 195 | 192 | 192 | 32,000 | 1,920 |
| 2017-07-06 | 190 | 193 | 190 | 190 | 4,000 | 1,900 |
| 2017-07-05 | 193 | 195 | 192 | 193 | 10,000 | 1,930 |
| 2017-07-04 | 195 | 195 | 194 | 194 | 5,000 | 1,940 |
| 2017-07-03 | 190 | 193 | 187 | 193 | 20,000 | 1,930 |
| 2017-06-30 | 191 | 192 | 191 | 191 | 21,000 | 1,910 |
| 2017-06-29 | 192 | 196 | 192 | 192 | 45,000 | 1,920 |
| 2017-06-28 | 195 | 195 | 193 | 194 | 15,000 | 1,940 |
| 2017-06-27 | 193 | 197 | 193 | 197 | 20,000 | 1,970 |
| 2017-06-26 | 194 | 194 | 192 | 193 | 74,000 | 1,930 |
| 2017-06-23 | 190 | 195 | 190 | 193 | 48,000 | 1,930 |
| 2017-06-22 | 187 | 191 | 187 | 190 | 24,000 | 1,900 |
| 2017-06-21 | 186 | 188 | 185 | 186 | 24,000 | 1,860 |
| 2017-06-20 | 184 | 188 | 183 | 186 | 33,000 | 1,860 |
| 2017-06-19 | 182 | 184 | 182 | 182 | 15,000 | 1,820 |
| 2017-06-16 | 184 | 184 | 183 | 183 | 4,000 | 1,830 |
| 2017-06-15 | 184 | 184 | 183 | 184 | 11,000 | 1,840 |
| 2017-06-14 | 181 | 184 | 181 | 184 | 17,000 | 1,840 |
| 2017-06-13 | 180 | 182 | 180 | 182 | 10,000 | 1,820 |
| 2017-06-12 | 181 | 182 | 181 | 182 | 5,000 | 1,820 |
| 2017-06-09 | 181 | 182 | 180 | 181 | 12,000 | 1,810 |
| 2017-06-08 | 180 | 182 | 180 | 182 | 14,000 | 1,820 |
| 2017-06-07 | 180 | 181 | 178 | 180 | 22,000 | 1,800 |
| 2017-06-06 | 182 | 182 | 179 | 179 | 11,000 | 1,790 |
| 2017-06-05 | 184 | 184 | 181 | 181 | 39,000 | 1,810 |
| 2017-06-02 | 180 | 181 | 180 | 181 | 33,000 | 1,810 |
| 2017-06-01 | 182 | 183 | 178 | 180 | 78,000 | 1,800 |
| 2017-05-31 | 186 | 186 | 182 | 182 | 37,000 | 1,820 |
| 2017-05-30 | 185 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2017-05-29 | 183 | 186 | 183 | 186 | 12,000 | 1,860 |
| 2017-05-26 | 185 | 185 | 181 | 183 | 46,000 | 1,830 |
| 2017-05-25 | 186 | 186 | 183 | 185 | 20,000 | 1,850 |
| 2017-05-24 | 187 | 187 | 184 | 185 | 13,000 | 1,850 |
| 2017-05-23 | 185 | 187 | 185 | 186 | 14,000 | 1,860 |
| 2017-05-22 | 182 | 186 | 182 | 186 | 21,000 | 1,860 |
| 2017-05-19 | 185 | 186 | 181 | 183 | 62,000 | 1,830 |
| 2017-05-18 | 186 | 186 | 182 | 183 | 32,000 | 1,830 |
| 2017-05-17 | 183 | 186 | 183 | 186 | 20,000 | 1,860 |
| 2017-05-16 | 185 | 189 | 184 | 184 | 34,000 | 1,840 |
| 2017-05-15 | 193 | 193 | 181 | 184 | 172,000 | 1,840 |
| 2017-05-12 | 201 | 201 | 195 | 195 | 76,000 | 1,950 |
| 2017-05-11 | 204 | 204 | 201 | 201 | 96,000 | 2,010 |
| 2017-05-10 | 204 | 204 | 202 | 203 | 28,000 | 2,030 |
| 2017-05-09 | 201 | 201 | 198 | 201 | 29,000 | 2,010 |
| 2017-05-08 | 203 | 203 | 200 | 201 | 26,000 | 2,010 |
| 2017-05-02 | 197 | 200 | 197 | 200 | 20,000 | 2,000 |
| 2017-05-01 | 196 | 199 | 193 | 197 | 28,000 | 1,970 |
| 2017-04-28 | 193 | 195 | 193 | 195 | 9,000 | 1,950 |
| 2017-04-27 | 196 | 196 | 190 | 192 | 26,000 | 1,920 |
| 2017-04-26 | 193 | 196 | 193 | 196 | 59,000 | 1,960 |
| 2017-04-25 | 189 | 192 | 189 | 191 | 14,000 | 1,910 |
| 2017-04-24 | 191 | 191 | 188 | 188 | 16,000 | 1,880 |
| 2017-04-21 | 191 | 192 | 190 | 190 | 42,000 | 1,900 |
| 2017-04-20 | 190 | 191 | 190 | 191 | 5,000 | 1,910 |
| 2017-04-19 | 190 | 192 | 188 | 192 | 17,000 | 1,920 |
| 2017-04-18 | 190 | 190 | 187 | 188 | 36,000 | 1,880 |
| 2017-04-17 | 185 | 188 | 185 | 186 | 11,000 | 1,860 |
| 2017-04-14 | 186 | 187 | 186 | 186 | 5,000 | 1,860 |
| 2017-04-13 | 185 | 187 | 184 | 186 | 26,000 | 1,860 |
| 2017-04-12 | 189 | 189 | 186 | 187 | 32,000 | 1,870 |
| 2017-04-11 | 190 | 190 | 189 | 190 | 18,000 | 1,900 |
| 2017-04-10 | 191 | 193 | 190 | 190 | 22,000 | 1,900 |
| 2017-04-07 | 194 | 194 | 189 | 190 | 70,000 | 1,900 |
| 2017-04-06 | 193 | 194 | 190 | 193 | 68,000 | 1,930 |
| 2017-04-05 | 195 | 196 | 194 | 195 | 36,000 | 1,950 |
| 2017-04-04 | 198 | 202 | 192 | 197 | 146,000 | 1,970 |
| 2017-04-03 | 200 | 203 | 199 | 200 | 64,000 | 2,000 |
| 2017-03-31 | 201 | 202 | 200 | 201 | 36,000 | 2,010 |
| 2017-03-30 | 199 | 201 | 199 | 201 | 46,000 | 2,010 |
| 2017-03-29 | 199 | 202 | 198 | 201 | 40,000 | 2,010 |
| 2017-03-28 | 198 | 200 | 198 | 198 | 67,000 | 1,980 |
| 2017-03-27 | 207 | 207 | 198 | 198 | 108,000 | 1,980 |
| 2017-03-24 | 207 | 208 | 205 | 208 | 41,000 | 2,080 |
| 2017-03-23 | 205 | 210 | 204 | 208 | 43,000 | 2,080 |
| 2017-03-22 | 206 | 208 | 205 | 207 | 113,000 | 2,070 |
| 2017-03-21 | 208 | 211 | 206 | 210 | 71,000 | 2,100 |
| 2017-03-17 | 216 | 216 | 207 | 209 | 111,000 | 2,090 |
| 2017-03-16 | 210 | 214 | 210 | 214 | 92,000 | 2,140 |
| 2017-03-15 | 215 | 216 | 211 | 212 | 157,000 | 2,120 |
| 2017-03-14 | 216 | 217 | 215 | 216 | 76,000 | 2,160 |
| 2017-03-13 | 225 | 225 | 217 | 217 | 118,000 | 2,170 |
| 2017-03-10 | 219 | 222 | 217 | 220 | 108,000 | 2,200 |
| 2017-03-09 | 230 | 230 | 216 | 219 | 657,000 | 2,190 |
| 2017-03-08 | 227 | 237 | 227 | 229 | 406,000 | 2,290 |
| 2017-03-07 | 215 | 228 | 213 | 225 | 706,000 | 2,250 |
| 2017-03-06 | 210 | 212 | 207 | 212 | 116,000 | 2,120 |
| 2017-03-03 | 209 | 209 | 206 | 208 | 55,000 | 2,080 |
| 2017-03-02 | 207 | 212 | 204 | 210 | 233,000 | 2,100 |
| 2017-03-01 | 209 | 209 | 203 | 204 | 77,000 | 2,040 |
| 2017-02-28 | 206 | 208 | 205 | 207 | 29,000 | 2,070 |
| 2017-02-27 | 208 | 208 | 200 | 205 | 53,000 | 2,050 |
| 2017-02-24 | 210 | 210 | 208 | 208 | 20,000 | 2,080 |
| 2017-02-23 | 208 | 211 | 208 | 208 | 58,000 | 2,080 |
| 2017-02-22 | 211 | 211 | 208 | 208 | 86,000 | 2,080 |
| 2017-02-21 | 215 | 215 | 207 | 209 | 261,000 | 2,090 |
| 2017-02-20 | 209 | 212 | 209 | 210 | 130,000 | 2,100 |
| 2017-02-17 | 207 | 208 | 205 | 207 | 113,000 | 2,070 |
| 2017-02-16 | 205 | 210 | 204 | 207 | 207,000 | 2,070 |
| 2017-02-15 | 196 | 206 | 195 | 203 | 157,000 | 2,030 |
| 2017-02-14 | 197 | 199 | 195 | 196 | 22,000 | 1,960 |
| 2017-02-13 | 195 | 197 | 194 | 195 | 51,000 | 1,950 |
| 2017-02-10 | 196 | 198 | 193 | 196 | 105,000 | 1,960 |
| 2017-02-09 | 195 | 197 | 193 | 193 | 155,000 | 1,930 |
| 2017-02-08 | 202 | 203 | 195 | 198 | 220,000 | 1,980 |
| 2017-02-07 | 203 | 207 | 202 | 202 | 125,000 | 2,020 |
| 2017-02-06 | 201 | 204 | 200 | 204 | 150,000 | 2,040 |
| 2017-02-03 | 205 | 210 | 198 | 204 | 1,139,000 | 2,040 |
| 2017-02-02 | 219 | 231 | 206 | 207 | 5,358,000 | 2,070 |
| 2017-02-01 | 184 | 188 | 181 | 181 | 37,000 | 1,810 |
| 2017-01-31 | 187 | 187 | 184 | 185 | 12,000 | 1,850 |
| 2017-01-30 | 186 | 192 | 186 | 188 | 24,000 | 1,880 |
| 2017-01-27 | 187 | 188 | 184 | 186 | 30,000 | 1,860 |
| 2017-01-26 | 189 | 190 | 185 | 187 | 71,000 | 1,870 |
| 2017-01-25 | 184 | 193 | 182 | 186 | 88,000 | 1,860 |
| 2017-01-24 | 179 | 180 | 177 | 180 | 11,000 | 1,800 |
| 2017-01-23 | 179 | 180 | 176 | 179 | 23,000 | 1,790 |
| 2017-01-20 | 178 | 182 | 178 | 179 | 17,000 | 1,790 |
| 2017-01-19 | 180 | 182 | 176 | 180 | 23,000 | 1,800 |
| 2017-01-18 | 176 | 180 | 175 | 177 | 26,000 | 1,770 |
| 2017-01-17 | 176 | 179 | 175 | 179 | 36,000 | 1,790 |
| 2017-01-16 | 181 | 181 | 178 | 178 | 21,000 | 1,780 |
| 2017-01-13 | 181 | 183 | 180 | 182 | 26,000 | 1,820 |
| 2017-01-12 | 183 | 184 | 182 | 183 | 35,000 | 1,830 |
| 2017-01-11 | 187 | 187 | 183 | 185 | 33,000 | 1,850 |
| 2017-01-10 | 188 | 188 | 182 | 187 | 37,000 | 1,870 |
| 2017-01-06 | 186 | 186 | 185 | 186 | 11,000 | 1,860 |
| 2017-01-05 | 187 | 189 | 184 | 184 | 67,000 | 1,840 |
| 2017-01-04 | 186 | 192 | 185 | 187 | 66,000 | 1,870 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
