1. HOME >
  2. 株価時系列 >
  3. 7018 >
  4. 2020年

7018 内海造船(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-309791,019979995900995
2020-12-29973973968970400970
2020-12-289659699589588,400958
2020-12-259629779559553,000955
2020-12-24961973961973300973
2020-12-23971971965965800965
2020-12-22990990982982900982
2020-12-21984984984984100984
2020-12-189809879809841,300984
2020-12-179959959879871,000987
2020-12-16995995995995700995
2020-12-15995995995995100995
2020-12-141,0101,0109959951,200995
2020-12-111,0101,0101,0101,0103001,010
2020-12-109871,0309871,0003,2001,000
2020-12-09996997996997200997
2020-12-089971,0009971,0009001,000
2020-12-071,0181,0181,0181,0181001,018
2020-12-041,0101,0411,0041,0142,0001,014
2020-12-031,0001,0011,0001,0014001,001
2020-12-021,0001,0001,0001,0003001,000
2020-12-01994994994994100994
2020-11-30989989986986200986
2020-11-27988989988989300989
2020-11-261,0011,0139951,0131,0001,013
2020-11-251,0021,0021,0011,0014001,001
2020-11-241,0001,0001,0001,0001001,000
2020-11-201,0021,0021,0001,0001,0001,000
2020-11-19---1,018-1,018
2020-11-181,0181,0181,0181,0181001,018
2020-11-171,0101,0181,0101,0184001,018
2020-11-161,0101,0101,0101,0102001,010
2020-11-131,0081,0081,0021,0023001,002
2020-11-121,0201,0201,0191,0191,1001,019
2020-11-111,0281,0281,0061,0152,1001,015
2020-11-101,0111,0361,0111,0285001,028
2020-11-091,0121,0121,0111,0114001,011
2020-11-061,0121,0121,0121,0121001,012
2020-11-05---1,011-1,011
2020-11-041,0041,0331,0041,0118001,011
2020-11-02---1,002-1,002
2020-10-301,0151,0151,0021,0021,1001,002
2020-10-291,0211,0251,0211,0252001,025
2020-10-281,0151,0401,0151,0191,0001,019
2020-10-27---1,028-1,028
2020-10-26---1,028-1,028
2020-10-231,0401,0401,0281,0283001,028
2020-10-221,0231,0231,0171,0176001,017
2020-10-211,0231,0231,0231,0231001,023
2020-10-201,0201,0201,0201,0204001,020
2020-10-191,0381,0381,0381,0381001,038
2020-10-161,0401,0401,0401,0409001,040
2020-10-151,0411,0411,0301,0369001,036
2020-10-141,0421,0451,0421,0453001,045
2020-10-131,0891,0891,0581,0594001,059
2020-10-121,0591,0591,0591,0591001,059
2020-10-091,0601,0601,0511,0586001,058
2020-10-081,0981,0981,0901,0903001,090
2020-10-07---1,070-1,070
2020-10-061,0671,0701,0671,0705001,070
2020-10-05---1,056-1,056
2020-10-021,0561,0561,0561,0563001,056
2020-09-301,0401,0561,0401,0563001,056
2020-09-291,0581,0581,0581,0582001,058
2020-09-281,0601,0601,0401,0404001,040
2020-09-251,0521,0771,0501,0631,7001,063
2020-09-241,0501,0791,0501,0791,0001,079
2020-09-231,0891,0891,0801,0805001,080
2020-09-181,0801,0801,0801,0801001,080
2020-09-171,0401,0401,0401,0402001,040
2020-09-161,0501,0661,0501,0533001,053
2020-09-151,0751,0751,0751,0752001,075
2020-09-141,0481,0761,0461,0767001,076
2020-09-111,0511,0671,0461,0464001,046
2020-09-101,0511,0511,0511,0511001,051
2020-09-09---1,060-1,060
2020-09-081,0511,0601,0511,0603001,060
2020-09-07---1,051-1,051
2020-09-04---1,051-1,051
2020-09-03---1,051-1,051
2020-09-021,0331,0521,0241,0511,4001,051
2020-09-01---1,053-1,053
2020-08-311,0751,0801,0501,0534001,053
2020-08-281,0801,0901,0801,0903001,090
2020-08-271,0651,0801,0651,0809001,080
2020-08-261,0351,0631,0331,0336001,033
2020-08-251,0591,0741,0521,0525001,052
2020-08-241,0371,0391,0051,0201,0001,020
2020-08-211,0371,0371,0371,0372001,037
2020-08-201,0371,0371,0371,0371001,037
2020-08-191,0401,0401,0401,0408001,040
2020-08-181,0551,0551,0551,0551001,055
2020-08-171,0651,0651,0651,0651001,065
2020-08-141,0351,0351,0351,0355001,035
2020-08-131,0531,0561,0351,0352,4001,035
2020-08-121,0501,0701,0501,0519001,051
2020-08-111,0481,0801,0481,0623,2001,062
2020-08-071,0721,1101,0691,0916001,091
2020-08-06---1,070-1,070
2020-08-051,0701,0701,0701,0701001,070
2020-08-041,0801,0901,0801,0806001,080
2020-08-031,1701,1701,1701,1707001,170
2020-07-311,1701,1701,1701,1704001,170
2020-07-30---1,140-1,140
2020-07-291,1401,1401,1401,1401001,140
2020-07-281,1261,1421,1261,1422001,142
2020-07-271,1691,1691,1061,1231,0001,123
2020-07-221,1691,1691,1691,1692001,169
2020-07-211,1331,1421,1331,1427001,142
2020-07-20---1,159-1,159
2020-07-171,1591,1591,1591,1596001,159
2020-07-16---1,137-1,137
2020-07-151,1371,1371,1371,1371001,137
2020-07-141,1371,1371,1371,1372001,137
2020-07-13---1,165-1,165
2020-07-10---1,165-1,165
2020-07-09---1,165-1,165
2020-07-08---1,165-1,165
2020-07-07---1,165-1,165
2020-07-061,1801,1851,1501,1651,2001,165
2020-07-031,2191,2191,2101,2107001,210
2020-07-021,1891,1891,1891,1892001,189
2020-07-01---1,150-1,150
2020-06-301,1361,1501,1361,1503001,150
2020-06-291,1561,1571,1551,1553001,155
2020-06-261,2001,2001,2001,2003001,200
2020-06-251,1501,1501,1501,1507001,150
2020-06-241,1361,1361,1361,1361,5001,136
2020-06-231,1501,1561,1361,1361,5001,136
2020-06-221,1501,1501,1101,1351,3001,135
2020-06-191,1401,1401,1401,1402001,140
2020-06-181,1151,1401,1151,1201,2001,120
2020-06-171,1151,1151,0821,0823001,082
2020-06-161,1231,1231,1141,1151,4001,115
2020-06-15---1,123-1,123
2020-06-121,1001,1231,1001,1231,8001,123
2020-06-111,1501,1601,1301,1306001,130
2020-06-101,1601,1601,1601,1601001,160
2020-06-091,1521,1651,1521,1652001,165
2020-06-081,1611,1701,1561,1652,0001,165
2020-06-05---1,156-1,156
2020-06-041,1561,1561,1561,1561001,156
2020-06-03---1,155-1,155
2020-06-02---1,155-1,155
2020-06-011,1551,1551,1551,1552001,155
2020-05-291,1681,1681,1511,1537001,153
2020-05-281,1501,1681,1501,1685001,168
2020-05-271,2131,2181,1581,1661,8001,166
2020-05-261,2321,2321,2321,2322001,232
2020-05-251,2921,2921,2921,2922001,292
2020-05-221,2321,2321,2321,2321001,232
2020-05-21---1,222-1,222
2020-05-201,2231,2231,2221,2223001,222
2020-05-19---1,260-1,260
2020-05-181,2601,2651,2601,2601,3001,260
2020-05-15---1,200-1,200
2020-05-14---1,200-1,200
2020-05-13---1,200-1,200
2020-05-12---1,200-1,200
2020-05-11---1,200-1,200
2020-05-081,2001,2001,2001,2001001,200
2020-05-071,1901,2001,1901,2008001,200
2020-05-011,2501,2501,2501,2501001,250
2020-04-301,2231,2551,2231,2554001,255
2020-04-28---1,310-1,310
2020-04-271,2301,3101,2301,3101,1001,310
2020-04-241,3201,3201,3201,3201001,320
2020-04-23---1,320-1,320
2020-04-221,2801,3201,2801,3206001,320
2020-04-211,3001,3101,3001,3104,6001,310
2020-04-20---1,120-1,120
2020-04-171,1201,1201,1201,1201001,120
2020-04-16---1,070-1,070
2020-04-151,0381,0701,0381,0701,6001,070
2020-04-141,0411,0601,0341,0344001,034
2020-04-13---1,071-1,071
2020-04-101,0421,0711,0421,0712001,071
2020-04-091,0651,0721,0351,0725001,072
2020-04-081,0091,0651,0091,0652001,065
2020-04-071,0701,0701,0621,0691,1001,069
2020-04-06---1,083-1,083
2020-04-03---1,083-1,083
2020-04-021,0831,0831,0831,0832001,083
2020-04-01---1,083-1,083
2020-03-311,1281,1281,0831,0834001,083
2020-03-301,0121,0121,0101,0104001,010
2020-03-271,1501,1501,0701,1001,6001,100
2020-03-261,1501,1501,1501,1501001,150
2020-03-251,1001,1611,1001,1507001,150
2020-03-249701,0059701,0056001,005
2020-03-239611,000961985600985
2020-03-19---1,050-1,050
2020-03-181,1301,1601,0361,0508001,050
2020-03-179991,0109691,0103001,010
2020-03-161,0301,0301,0301,0302001,030
2020-03-131,0311,0319501,0003,2001,000
2020-03-121,1181,1181,1151,1154001,115
2020-03-11---1,115-1,115
2020-03-101,0711,1151,0691,1152,0001,115
2020-03-091,1141,1171,0701,0701,5001,070
2020-03-061,2151,2161,1851,1856001,185
2020-03-051,2451,2451,2451,2451001,245
2020-03-041,2251,2251,2001,2154001,215
2020-03-031,2251,2251,2251,2251001,225
2020-03-021,1871,2251,1781,1951,3001,195
2020-02-281,2161,2171,1861,2009001,200
2020-02-271,2151,2471,2151,2294001,229
2020-02-261,2551,2551,2321,2323001,232
2020-02-251,2791,2871,2571,2578001,257
2020-02-211,3331,3501,2801,2932,3001,293
2020-02-201,3061,3331,3061,3332001,333
2020-02-19---1,333-1,333
2020-02-181,3631,3631,3331,3332001,333
2020-02-17---1,363-1,363
2020-02-14---1,363-1,363
2020-02-13---1,363-1,363
2020-02-121,3401,3631,3391,3631,9001,363
2020-02-101,3451,3451,3451,3451001,345
2020-02-071,3161,3161,3161,3163001,316
2020-02-061,3141,3181,3141,3187001,318
2020-02-051,2801,3101,2801,3001,9001,300
2020-02-041,3501,3501,3101,3101,5001,310
2020-02-031,3491,3501,3201,3503001,350
2020-01-31---1,350-1,350
2020-01-301,3561,3561,3501,3506001,350
2020-01-291,3541,3541,3531,3534001,353
2020-01-281,3941,3941,3641,3848001,384
2020-01-271,3691,3691,3691,3691001,369
2020-01-241,3701,3751,3691,3694001,369
2020-01-231,3561,3561,3561,3564001,356
2020-01-221,3561,3561,3551,3563001,356
2020-01-211,3661,3741,3571,3743001,374
2020-01-201,3751,3751,3311,3316001,331
2020-01-171,3501,3501,3501,3501001,350
2020-01-161,3451,3601,3451,3501,0001,350
2020-01-151,3461,3461,3461,3461001,346
2020-01-141,3591,3591,3591,3592001,359
2020-01-101,3401,3401,3401,3402001,340
2020-01-091,3251,3251,3251,3251001,325
2020-01-081,3211,3241,3211,3244001,324
2020-01-071,3001,3131,3001,3133001,313
2020-01-061,3151,3161,2951,2978001,297

分割・併合履歴 ： [2017-09-27]1株→0.1株