[7018 東証2部] 内海造船 日足 時系列データ

[7018 東証2部] 内海造船 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-161874.001874.001861.001865.0013002426200
2017-10-131880.001880.001866.001879.0017003186300
2017-10-121883.001883.001880.001880.00300564300
2017-10-111885.001887.001883.001883.0025004713000
2017-10-101879.001879.001870.001870.006001124500
2017-10-061873.001874.001860.001870.0027005049500
2017-10-051871.001871.001864.001870.0020003737600
2017-10-041871.001883.001871.001871.0021003938700
2017-10-031874.001880.001874.001875.0019003564600
2017-10-021856.001868.001847.001864.0043007982000
2017-09-291850.001858.001843.001854.0025004621400
2017-09-281841.001850.001841.001842.0026004791700
2017-09-271840.001886.001840.001850.0031005746300
2017-09-26189.00189.00187.00188.00400007530000
2017-09-25191.00191.00188.00189.005800010980000
2017-09-22192.00192.00190.00191.00150002863000
2017-09-21191.00193.00191.00192.005500010532000
2017-09-20192.00194.00191.00191.006800013053000
2017-09-19196.00196.00189.00192.0015000028749000
2017-09-15194.00198.00194.00194.006000011720000
2017-09-14194.00197.00192.00196.007400014364000
2017-09-13199.00199.00192.00194.007900015393000
2017-09-12196.00202.00195.00197.005800011508000
2017-09-11199.00199.00194.00195.008900017568000
2017-09-08199.00202.00197.00197.0011500022870000
2017-09-07201.00203.00200.00202.007300014696000
2017-09-06196.00202.00194.00201.0010000019708000
2017-09-05207.00207.00196.00196.0020000040149000
2017-09-04217.00217.00198.00208.0047000097019000
2017-09-01211.00225.00209.00217.00575000124168000
2017-08-31205.00211.00202.00211.009300019156000
2017-08-30201.00204.00199.00203.006300012663000
2017-08-29204.00205.00196.00199.0028800057798000
2017-08-28210.00212.00206.00207.005900012313000
2017-08-25214.00214.00206.00209.0012500026288000
2017-08-24206.00210.00204.00209.0020000041430000
2017-08-23202.00216.00201.00206.00784000162679000
2017-08-22198.00200.00197.00197.0010900021660000
2017-08-21192.00200.00192.00198.0010000019766000
2017-08-18190.00190.00188.00190.0060001136000
2017-08-17195.00195.00188.00190.00430008223000
2017-08-16194.00197.00193.00193.00240004676000
2017-08-15192.00194.00192.00194.00120002316000
2017-08-14191.00191.00189.00189.00150002847000
2017-08-10193.00199.00191.00195.006200012036000
2017-08-09194.00202.00193.00193.00480009436000
2017-08-08194.00194.00192.00194.00130002511000
2017-08-07194.00194.00192.00194.00100001938000
2017-08-04192.00193.00192.00193.00220004243000
2017-08-03197.00197.00191.00191.005500010602000
2017-08-02189.00195.00189.00193.00480009172000
2017-08-01190.00190.00188.00190.00210003974000
2017-07-31191.00193.00190.00191.00140002671000
2017-07-28196.00196.00189.00189.005500010565000
2017-07-27199.00199.00195.00195.00250004920000
2017-07-26200.00203.00198.00198.00310006202000
2017-07-25203.00203.00203.00203.002000406000
2017-07-24196.00205.00195.00203.006900013854000
2017-07-21203.00203.00198.00200.00330006614000
2017-07-20195.00205.00195.00201.0011200022486000
2017-07-19192.00195.00192.00195.00340006606000
2017-07-18194.00196.00191.00192.00390007532000
2017-07-14195.00195.00194.00194.00120002339000
2017-07-13191.00195.00191.00195.00120002329000
2017-07-12193.00193.00191.00193.00200003850000
2017-07-11192.00194.00191.00194.00150002885000
2017-07-10192.00193.00192.00192.00200003843000
2017-07-07192.00195.00192.00192.00320006195000
2017-07-06190.00193.00190.00190.004000765000
2017-07-05193.00195.00192.00193.00100001931000
2017-07-04195.00195.00194.00194.005000972000
2017-07-03190.00193.00187.00193.00200003806000
2017-06-30191.00192.00191.00191.00210004017000
2017-06-29192.00196.00192.00192.00450008706000
2017-06-28195.00195.00193.00194.00150002917000
2017-06-27193.00197.00193.00197.00200003897000
2017-06-26194.00194.00192.00193.007400014216000
2017-06-23190.00195.00190.00193.00480009265000
2017-06-22187.00191.00187.00190.00240004529000
2017-06-21186.00188.00185.00186.00240004462000
2017-06-20184.00188.00183.00186.00330006146000
2017-06-19182.00184.00182.00182.00150002734000
2017-06-16184.00184.00183.00183.004000734000
2017-06-15184.00184.00183.00184.00110002019000
2017-06-14181.00184.00181.00184.00170003114000
2017-06-13180.00182.00180.00182.00100001813000
2017-06-12181.00182.00181.00182.005000908000
2017-06-09181.00182.00180.00181.00120002172000
2017-06-08180.00182.00180.00182.00140002533000
2017-06-07180.00181.00178.00180.00220003950000
2017-06-06182.00182.00179.00179.00110001984000
2017-06-05184.00184.00181.00181.00390007128000
2017-06-02180.00181.00180.00181.00330005952000
2017-06-01182.00183.00178.00180.007800014065000
2017-05-31186.00186.00182.00182.00370006761000
2017-05-30185.00186.00185.00185.003000556000
2017-05-29183.00186.00183.00186.00120002220000
2017-05-26185.00185.00181.00183.00460008401000
2017-05-25186.00186.00183.00185.00200003694000
2017-05-24187.00187.00184.00185.00130002409000
2017-05-23185.00187.00185.00186.00140002600000
2017-05-22182.00186.00182.00186.00210003877000
2017-05-19185.00186.00181.00183.006200011356000
2017-05-18186.00186.00182.00183.00320005878000
2017-05-17183.00186.00183.00186.00200003679000
2017-05-16185.00189.00184.00184.00340006338000
2017-05-15193.00193.00181.00184.0017200032009000
2017-05-12201.00201.00195.00195.007600014952000
2017-05-11204.00204.00201.00201.009600019496000
2017-05-10204.00204.00202.00203.00280005680000
2017-05-09201.00201.00198.00201.00290005804000
2017-05-08203.00203.00200.00201.00260005248000
2017-05-02197.00200.00197.00200.00200003984000
2017-05-01196.00199.00193.00197.00280005505000
2017-04-28193.00195.00193.00195.0090001746000
2017-04-27196.00196.00190.00192.00260005030000
2017-04-26193.00196.00193.00196.005900011475000
2017-04-25189.00192.00189.00191.00140002670000
2017-04-24191.00191.00188.00188.00160003029000
2017-04-21191.00192.00190.00190.00420008024000
2017-04-20190.00191.00190.00191.005000953000
2017-04-19190.00192.00188.00192.00170003233000
2017-04-18190.00190.00187.00188.00360006781000
2017-04-17185.00188.00185.00186.00110002044000
2017-04-14186.00187.00186.00186.005000931000
2017-04-13185.00187.00184.00186.00260004825000
2017-04-12189.00189.00186.00187.00320006007000
2017-04-11190.00190.00189.00190.00180003419000
2017-04-10191.00193.00190.00190.00220004212000
2017-04-07194.00194.00189.00190.007000013363000
2017-04-06193.00194.00190.00193.006800013047000
2017-04-05195.00196.00194.00195.00360007017000
2017-04-04198.00202.00192.00197.0014600028959000
2017-04-03200.00203.00199.00200.006400012825000
2017-03-31201.00202.00200.00201.00360007230000
2017-03-30199.00201.00199.00201.00460009196000
2017-03-29199.00202.00198.00201.00400007982000
2017-03-28198.00200.00198.00198.006700013347000
2017-03-27207.00207.00198.00198.0010800021734000
2017-03-24207.00208.00205.00208.00410008462000
2017-03-23205.00210.00204.00208.00430008906000
2017-03-22206.00208.00205.00207.0011300023325000
2017-03-21208.00211.00206.00210.007100014783000
2017-03-17216.00216.00207.00209.0011100023270000
2017-03-16210.00214.00210.00214.009200019552000
2017-03-15215.00216.00211.00212.0015700033363000
2017-03-14216.00217.00215.00216.007600016424000
2017-03-13225.00225.00217.00217.0011800026098000
2017-03-10219.00222.00217.00220.0010800023705000
2017-03-09230.00230.00216.00219.00657000146336000
2017-03-08227.00237.00227.00229.0040600093605000
2017-03-07215.00228.00213.00225.00706000156147000
2017-03-06210.00212.00207.00212.0011600024361000
2017-03-03209.00209.00206.00208.005500011406000
2017-03-02207.00212.00204.00210.0023300048423000
2017-03-01209.00209.00203.00204.007700015819000
2017-02-28206.00208.00205.00207.00290005981000
2017-02-27208.00208.00200.00205.005300010765000
2017-02-24210.00210.00208.00208.00200004172000
2017-02-23208.00211.00208.00208.005800012130000
2017-02-22211.00211.00208.00208.008600018025000
2017-02-21215.00215.00207.00209.0026100055211000
2017-02-20209.00212.00209.00210.0013000027328000
2017-02-17207.00208.00205.00207.0011300023375000
2017-02-16205.00210.00204.00207.0020700042808000
2017-02-15196.00206.00195.00203.0015700031543000
2017-02-14197.00199.00195.00196.00220004322000
2017-02-13195.00197.00194.00195.00510009956000
2017-02-10196.00198.00193.00196.0010500020415000
2017-02-09195.00197.00193.00193.0015500030180000
2017-02-08202.00203.00195.00198.0022000043616000
2017-02-07203.00207.00202.00202.0012500025562000
2017-02-06201.00204.00200.00204.0015000030325000
2017-02-03205.00210.00198.00204.001139000231019000
2017-02-02219.00231.00206.00207.0053580001165977000
2017-02-01184.00188.00181.00181.00370006777000
2017-01-31187.00187.00184.00185.00120002224000
2017-01-30186.00192.00186.00188.00240004519000
2017-01-27187.00188.00184.00186.00300005553000
2017-01-26189.00190.00185.00187.007100013309000
2017-01-25184.00193.00182.00186.008800016470000
2017-01-24179.00180.00177.00180.00110001963000
2017-01-23179.00180.00176.00179.00230004099000
2017-01-20178.00182.00178.00179.00170003053000
2017-01-19180.00182.00176.00180.00230004111000
2017-01-18176.00180.00175.00177.00260004603000
2017-01-17176.00179.00175.00179.00360006363000
2017-01-16181.00181.00178.00178.00210003764000
2017-01-13181.00183.00180.00182.00260004711000
2017-01-12183.00184.00182.00183.00350006380000
2017-01-11187.00187.00183.00185.00330006080000
2017-01-10188.00188.00182.00187.00370006888000
2017-01-06186.00186.00185.00186.00110002043000
2017-01-05187.00189.00184.00184.006700012461000
2017-01-04186.00192.00185.00187.006600012441000
2016-12-30182.00185.00182.00183.00170003117000
2016-12-29183.00184.00181.00181.00270004911000
2016-12-28185.00186.00181.00183.00400007357000
2016-12-27183.00185.00180.00185.00520009546000
2016-12-26180.00183.00179.00182.00340006164000
2016-12-22181.00181.00177.00180.006900012381000
2016-12-21185.00185.00182.00183.00280005114000
2016-12-20185.00185.00181.00185.00360006593000
2016-12-19187.00188.00185.00186.005800010788000
2016-12-16190.00192.00188.00188.008100015378000
2016-12-15187.00191.00187.00189.007900014938000
2016-12-14186.00188.00185.00187.006200011564000
2016-12-13195.00195.00185.00187.0020000037461000
2016-12-12195.00196.00191.00194.0010800020872000
2016-12-09194.00197.00191.00194.0015500029995000
2016-12-08199.00199.00192.00196.0016700032514000
2016-12-07195.00198.00193.00197.0022100043109000
2016-12-06193.00199.00190.00198.001213000236050000
2016-12-05167.00218.00166.00206.0051740001080975000
2016-12-02167.00170.00166.00168.00570009530000
2016-12-01167.00170.00167.00169.007100011992000
2016-11-30167.00168.00166.00167.00540009007000
2016-11-29172.00172.00168.00168.00330005604000
2016-11-28171.00175.00171.00175.00310005369000
2016-11-25185.00185.00168.00169.007700013523000
2016-11-24184.00187.00181.00185.006400011792000
2016-11-22182.00185.00178.00185.007100013022000
2016-11-21179.00186.00176.00183.0011900021584000
2016-11-18170.00179.00170.00179.0018200031630000
2016-11-17171.00172.00167.00169.00380006434000
2016-11-16170.00175.00170.00174.007500012869000
2016-11-15161.00168.00160.00167.00520008534000
2016-11-14156.00166.00156.00164.007400011921000
2016-11-11159.00159.00154.00158.00500007823000
2016-11-10153.00158.00153.00156.007300011257000
2016-11-09159.00161.00147.00150.0025300038530000
2016-11-08159.00163.00159.00161.00420006750000
2016-11-07163.00164.00161.00162.00540008784000
2016-11-04165.00170.00162.00163.0013900022967000
2016-11-02174.00175.00167.00168.0021800037175000
2016-11-01178.00179.00174.00176.008700015305000
2016-10-31177.00187.00176.00178.0032000057828000
2016-10-28176.00180.00176.00177.00400007079000
2016-10-27175.00179.00175.00178.00450007959000
2016-10-26175.00178.00175.00176.00170003004000
2016-10-25178.00179.00175.00177.0012600022275000
2016-10-24181.00184.00178.00180.00490008872000
2016-10-21186.00186.00179.00179.008800015957000
2016-10-20185.00186.00182.00184.0014100025971000
2016-10-19187.00187.00184.00187.0017500032532000
2016-10-18189.00193.00187.00190.0021900041399000
2016-10-17197.00208.00193.00193.0046500092550000
2016-10-14195.00198.00193.00197.0010600020714000
2016-10-13190.00195.00188.00193.0011600022188000
2016-10-12192.00192.00188.00189.0014200027001000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog