1. HOME >
  2. 株価時系列 >
  3. 7018 >
  4. 2019年

7018 内海造船(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---1,315-1,315
2019-12-27---1,315-1,315
2019-12-261,3151,3151,3151,3156001,315
2019-12-251,3231,3251,3161,3168001,316
2019-12-241,3201,3201,2951,3051,6001,305
2019-12-231,3241,3241,3051,3201,0001,320
2019-12-201,2941,3241,2941,3244001,324
2019-12-191,2931,3141,2931,3141,0001,314
2019-12-181,3151,3151,3001,3002001,300
2019-12-171,3241,3241,3241,3242001,324
2019-12-161,3151,3201,3151,3204001,320
2019-12-131,3151,3151,3151,3153001,315
2019-12-121,3031,3031,3031,3032001,303
2019-12-111,3211,3211,3031,3036001,303
2019-12-101,3241,3251,3131,3257001,325
2019-12-091,3301,3301,3081,3151,1001,315
2019-12-061,2951,3021,2901,3028,1001,302
2019-12-051,3001,3001,2901,2958001,295
2019-12-041,2911,3001,2911,3008001,300
2019-12-031,3251,3251,3141,3142001,314
2019-12-021,3191,3191,2901,3154001,315
2019-11-291,3001,3021,3001,3009001,300
2019-11-281,3051,3051,3041,3058001,305
2019-11-27---1,300-1,300
2019-11-261,3001,3001,3001,3005001,300
2019-11-251,2991,3001,2901,3001,7001,300
2019-11-221,2991,2991,2991,2991001,299
2019-11-21---1,300-1,300
2019-11-201,3001,3001,3001,3001001,300
2019-11-191,3001,3001,3001,3003001,300
2019-11-181,3001,3001,3001,3001001,300
2019-11-15---1,300-1,300
2019-11-141,3001,3001,3001,3001001,300
2019-11-131,3271,3271,3051,3052001,305
2019-11-121,3001,3001,3001,3001001,300
2019-11-111,2951,3251,2951,3251,3001,325
2019-11-081,3251,3251,3251,3258001,325
2019-11-07---1,325-1,325
2019-11-06---1,325-1,325
2019-11-051,3251,3251,3251,3252001,325
2019-11-011,3131,3141,3131,3148001,314
2019-10-311,3131,3161,3121,3161,1001,316
2019-10-301,3101,3101,3101,3103001,310
2019-10-291,3101,3111,3021,3109001,310
2019-10-281,2901,3171,2901,3001,0001,300
2019-10-251,3171,3171,3171,3171001,317
2019-10-241,2871,2871,2871,2874001,287
2019-10-23---1,285-1,285
2019-10-211,2871,2871,2841,2851,3001,285
2019-10-181,3031,3031,2871,2872001,287
2019-10-171,2661,3031,2661,3031,6001,303
2019-10-161,3051,3051,3051,3052001,305
2019-10-151,2951,2951,2951,2952001,295
2019-10-111,3171,3171,3171,3171001,317
2019-10-101,3231,3231,3181,3183001,318
2019-10-091,3191,3191,3091,3097001,309
2019-10-081,3191,3191,2891,2934001,293
2019-10-071,3171,3251,3171,3255001,325
2019-10-04---1,277-1,277
2019-10-031,3271,3271,2331,2771,2001,277
2019-10-021,3001,3001,3001,3004001,300
2019-10-011,3051,3051,3041,3042001,304
2019-09-301,2911,2911,2911,2911001,291
2019-09-27---1,320-1,320
2019-09-261,3481,3501,3201,3205001,320
2019-09-251,3241,3241,3191,3192001,319
2019-09-241,2981,2991,2981,2985001,298
2019-09-201,2801,2951,2801,2953001,295
2019-09-191,2951,2981,2671,2806001,280
2019-09-181,2681,2701,2671,2674001,267
2019-09-171,2481,2601,2481,2607001,260
2019-09-131,2501,2691,2481,2481,6001,248
2019-09-12---1,250-1,250
2019-09-111,2301,2541,2301,2506001,250
2019-09-101,2141,2301,2131,2291,0001,229
2019-09-091,2541,2541,2531,2532001,253
2019-09-061,1831,2601,1831,2371,3001,237
2019-09-051,1711,1871,1711,1831,9001,183
2019-09-041,1691,1761,1661,1711,4001,171
2019-09-031,1701,1931,1701,1712,5001,171
2019-09-021,1661,1711,1651,1702,0001,170
2019-08-301,1701,1721,1651,1728001,172
2019-08-291,1751,1991,1701,1704001,170
2019-08-281,1791,1791,1751,1754001,175
2019-08-271,1791,1791,1791,1791001,179
2019-08-26---1,184-1,184
2019-08-231,1981,1981,1771,1845001,184
2019-08-221,1801,1801,1781,1783001,178
2019-08-211,1861,1861,1811,1813001,181
2019-08-201,1961,1961,1961,1961001,196
2019-08-191,1971,1971,1971,1971001,197
2019-08-161,1811,1811,1811,1811001,181
2019-08-151,1721,1901,1721,1905001,190
2019-08-141,1691,1951,1691,1953001,195
2019-08-131,1951,1991,1951,1992001,199
2019-08-091,2001,2001,2001,2001001,200
2019-08-081,1961,2001,1861,2006001,200
2019-08-071,2131,2131,2101,2126001,212
2019-08-061,1991,2161,1951,2133,3001,213
2019-08-051,2571,2571,2221,2222,8001,222
2019-08-021,2891,2891,2691,2691,2001,269
2019-08-011,2871,2901,2821,2828001,282
2019-07-311,2861,2861,2861,2861001,286
2019-07-301,2841,2991,2841,2864001,286
2019-07-29---1,284-1,284
2019-07-261,2841,2841,2841,2841001,284
2019-07-251,2851,2851,2741,2846001,284
2019-07-241,2781,2921,2781,2859001,285
2019-07-231,2751,2751,2751,2751001,275
2019-07-221,2751,2751,2751,2754001,275
2019-07-191,2841,2841,2841,2841001,284
2019-07-18---1,284-1,284
2019-07-171,2841,2841,2841,2842001,284
2019-07-161,2861,2861,2851,2856001,285
2019-07-121,2861,2861,2861,2861001,286
2019-07-111,2891,2891,2831,2861,1001,286
2019-07-101,2851,3001,2841,2901,8001,290
2019-07-091,2851,2851,2831,2855001,285
2019-07-081,2861,2861,2861,2862001,286
2019-07-051,2891,2901,2891,2904001,290
2019-07-041,2751,2851,2751,2847001,284
2019-07-031,2751,2751,2751,2751001,275
2019-07-021,2841,2841,2841,2841,1001,284
2019-07-011,2751,2841,2751,2847001,284
2019-06-281,2771,2771,2601,2701,4001,270
2019-06-271,2621,2841,2611,2771,5001,277
2019-06-261,2721,2831,2611,2791,2001,279
2019-06-251,2781,2781,2701,2704001,270
2019-06-241,2801,2871,2771,2786001,278
2019-06-211,2841,2841,2831,2832001,283
2019-06-201,2821,2841,2821,2842001,284
2019-06-191,2841,3081,2841,2844001,284
2019-06-181,3061,3061,2801,2844001,284
2019-06-171,3071,3071,3011,3064001,306
2019-06-141,3071,3071,3071,3071001,307
2019-06-13---1,309-1,309
2019-06-121,2901,3091,2901,3093001,309
2019-06-111,2891,2891,2891,2891001,289
2019-06-101,2801,2891,2801,2892001,289
2019-06-071,2801,2801,2801,2805001,280
2019-06-061,2731,2851,2731,2803001,280
2019-06-051,2951,2951,2911,2913001,291
2019-06-04---1,295-1,295
2019-06-031,2901,2971,2901,2951,6001,295
2019-05-31---1,330-1,330
2019-05-301,3301,3301,3301,3301001,330
2019-05-291,3251,3301,3251,3302001,330
2019-05-281,3301,3301,3251,3252,3001,325
2019-05-271,3721,3721,3721,3723001,372
2019-05-241,3601,3601,3601,3601001,360
2019-05-231,3301,3361,3301,3364001,336
2019-05-22---1,357-1,357
2019-05-211,3571,3571,3571,3571001,357
2019-05-20---1,363-1,363
2019-05-171,3871,3871,3611,3635001,363
2019-05-16---1,387-1,387
2019-05-15---1,387-1,387
2019-05-14---1,387-1,387
2019-05-131,3871,3871,3801,3877001,387
2019-05-101,3501,3761,3411,3761,0001,376
2019-05-091,3751,3751,3501,3506001,350
2019-05-081,4001,4001,3781,3783001,378
2019-05-071,4001,4301,4001,4302001,430
2019-04-261,4301,4301,4301,4302001,430
2019-04-251,4281,4281,4211,4223001,422
2019-04-241,4001,4001,4001,4003001,400
2019-04-23---1,430-1,430
2019-04-22---1,430-1,430
2019-04-19---1,430-1,430
2019-04-181,4301,4301,4301,4302001,430
2019-04-17---1,414-1,414
2019-04-16---1,414-1,414
2019-04-15---1,414-1,414
2019-04-12---1,414-1,414
2019-04-11---1,414-1,414
2019-04-10---1,414-1,414
2019-04-091,3711,4311,3711,4143001,414
2019-04-08---1,400-1,400
2019-04-05---1,400-1,400
2019-04-041,4001,4001,4001,4005001,400
2019-04-03---1,400-1,400
2019-04-021,4001,4001,4001,4003001,400
2019-04-011,4081,4081,4081,4081001,408
2019-03-29---1,417-1,417
2019-03-28---1,417-1,417
2019-03-27---1,417-1,417
2019-03-26---1,417-1,417
2019-03-251,4201,4201,4121,4174001,417
2019-03-221,3861,3941,3861,3944001,394
2019-03-201,4011,4011,3851,3853001,385
2019-03-191,4071,4071,4071,4071001,407
2019-03-181,4301,4301,4301,4306001,430
2019-03-151,3801,4001,3801,4008001,400
2019-03-141,3921,3921,3801,3804001,380
2019-03-13---1,393-1,393
2019-03-121,4101,4101,3711,3938001,393
2019-03-111,3801,3801,3801,3801001,380
2019-03-08---1,397-1,397
2019-03-071,3971,3971,3971,3974001,397
2019-03-061,3861,3991,3741,3994001,399
2019-03-05---1,386-1,386
2019-03-041,3851,3871,3851,3865001,386
2019-03-011,3721,4001,3721,3857001,385
2019-02-281,4171,4171,4171,4172001,417
2019-02-27---1,400-1,400
2019-02-261,4001,4001,4001,4003001,400
2019-02-251,4331,4331,4331,4331001,433
2019-02-22---1,380-1,380
2019-02-211,3671,3801,3671,3803001,380
2019-02-201,4021,4021,3951,3951,1001,395
2019-02-19---1,403-1,403
2019-02-181,4291,4291,4031,4032001,403
2019-02-15---1,399-1,399
2019-02-141,3991,3991,3991,3991001,399
2019-02-13---1,429-1,429
2019-02-121,4011,4291,4011,4293001,429
2019-02-081,3991,4001,3991,4003001,400
2019-02-071,4001,4001,4001,4002001,400
2019-02-061,4131,4131,4131,4131001,413
2019-02-051,4181,4181,3961,4004,1001,400
2019-02-04---1,418-1,418
2019-02-01---1,418-1,418
2019-01-31---1,418-1,418
2019-01-30---1,418-1,418
2019-01-291,4351,4351,4181,4182001,418
2019-01-28---1,433-1,433
2019-01-251,4361,4371,4311,4334001,433
2019-01-241,4291,4291,4291,4291001,429
2019-01-231,4201,4201,4201,4202001,420
2019-01-22---1,442-1,442
2019-01-211,4421,4421,4421,4421001,442
2019-01-18---1,445-1,445
2019-01-17---1,445-1,445
2019-01-161,4451,4451,4451,4452001,445
2019-01-151,3961,4231,3961,4162,5001,416
2019-01-11---1,426-1,426
2019-01-10---1,426-1,426
2019-01-091,4261,4261,4261,4261001,426
2019-01-081,3971,3971,3971,3971001,397
2019-01-071,3961,3961,3721,3784001,378
2019-01-041,3461,3691,3461,3663001,366

分割・併合履歴 ： [2017-09-27]1株→0.1株