[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 
2017-05-22182.00186.00182.00186.00210003877000
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
2016-10-11196.00199.00189.00192.0034100065818000
2016-10-07198.00212.00197.00201.001181000240853000
2016-10-06193.00204.00192.00197.00544000107062000
2016-10-05192.00193.00188.00193.0024300046479000
2016-10-04188.00190.00185.00187.0016300030516000
2016-10-03183.00189.00182.00185.0027100049971000
2016-09-30195.00196.00188.00188.0025600049078000
2016-09-29195.00201.00194.00198.0034200067510000
2016-09-28195.00202.00192.00194.0028800056230000
2016-09-27198.00207.00193.00199.0043400086537000
2016-09-26211.00215.00196.00199.00992000201690000
2016-09-23208.00243.00202.00215.003460000766659000
2016-09-21265.00274.00216.00224.0086860002150122000
2016-09-20208.00242.00200.00242.00115830002593079000
2016-09-16225.00249.00189.00192.0098110002138760000
2016-09-15234.00282.00203.00209.00310830007689349000
2016-09-14172.00202.00170.00202.00110210002077012000
2016-09-13126.00174.00125.00152.001608000252227000
2016-09-12121.00126.00121.00126.00140001723000
2016-09-09124.00124.00124.00124.001000124000
2016-09-08124.00124.00121.00121.00130001585000
2016-09-0700
2016-09-06123.00123.00123.00123.005000615000
2016-09-05124.00124.00124.00124.002000248000
2016-09-0200
2016-09-01126.00126.00124.00124.006000746000
2016-08-31125.00125.00125.00125.002000250000
2016-08-3000
2016-08-2900
2016-08-26123.00124.00123.00123.0090001108000
2016-08-25123.00124.00123.00124.002000247000
2016-08-24121.00123.00121.00123.002000244000
2016-08-2300
2016-08-22121.00121.00121.00121.002000242000
2016-08-1900
2016-08-18123.00123.00122.00122.005000613000
2016-08-17122.00122.00122.00122.001000122000
2016-08-16123.00123.00123.00123.005000615000
2016-08-15123.00123.00123.00123.001000123000
2016-08-12124.00124.00123.00123.004000495000
2016-08-10124.00124.00123.00123.004000495000
2016-08-09127.00127.00127.00127.002000254000
2016-08-08126.00126.00124.00124.004000501000
2016-08-05127.00127.00123.00124.005000620000
2016-08-04126.00126.00123.00125.00180002236000
2016-08-03126.00126.00125.00126.006000755000
2016-08-02129.00129.00125.00125.00130001658000
2016-08-01129.00129.00126.00126.006000767000
2016-07-29128.00128.00128.00128.002000256000
2016-07-28128.00129.00127.00127.003000384000
2016-07-27127.00127.00127.00127.003000381000
2016-07-26127.00128.00126.00127.006000762000
2016-07-25130.00130.00130.00130.002000260000
2016-07-22128.00133.00128.00130.00120001573000
2016-07-21128.00130.00128.00129.004000516000
2016-07-20125.00128.00125.00128.0090001138000
2016-07-19126.00129.00125.00125.00190002422000
2016-07-15125.00125.00124.00124.0090001119000
2016-07-1400
2016-07-13123.00124.00123.00124.00100001234000
2016-07-12123.00124.00123.00124.002000247000
2016-07-11116.00120.00116.00120.00110001302000
2016-07-08116.00119.00115.00115.008000931000
2016-07-07118.00118.00112.00112.00200002290000
2016-07-06121.00121.00120.00120.002000241000
2016-07-05122.00122.00122.00122.004000488000
2016-07-04124.00125.00123.00123.007000870000
2016-07-01124.00124.00124.00124.001000124000
2016-06-30122.00124.00122.00124.008000985000
2016-06-29121.00126.00121.00123.00130001609000
2016-06-28118.00118.00117.00117.002000235000
2016-06-27116.00118.00116.00118.003000350000
2016-06-24125.00128.00115.00115.00470005651000
2016-06-23123.00123.00123.00123.001000123000
2016-06-22124.00124.00124.00124.002000248000
2016-06-2100
2016-06-20126.00126.00125.00125.003000376000
2016-06-17127.00127.00127.00127.001000127000
2016-06-16121.00124.00121.00123.006000736000
2016-06-15124.00124.00120.00121.006000726000
2016-06-14125.00125.00124.00124.00130001619000
2016-06-13130.00130.00125.00126.0090001146000
2016-06-10127.00127.00127.00127.0080001016000
2016-06-09128.00128.00128.00128.003000384000
2016-06-08128.00128.00128.00128.002000256000
2016-06-07128.00128.00127.00127.004000510000
2016-06-06125.00125.00125.00125.002000250000
2016-06-03127.00128.00127.00127.0090001145000
2016-06-02128.00128.00127.00128.006000767000
2016-06-01129.00129.00128.00129.004000515000
2016-05-31128.00129.00127.00129.00160002054000
2016-05-30129.00129.00128.00128.00470006036000
2016-05-27131.00131.00130.00131.00450005887000
2016-05-2600
2016-05-25136.00136.00136.00136.001000136000
2016-05-24135.00137.00134.00137.007000942000
2016-05-23136.00136.00136.00136.001000136000
2016-05-20135.00135.00135.00135.002000270000
2016-05-1900
2016-05-18139.00139.00136.00136.003000411000
2016-05-17136.00137.00136.00137.003000410000

   ※ 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