[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 
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
2016-05-16137.00137.00133.00133.00130001777000
2016-05-13137.00140.00135.00137.0090001234000
2016-05-12136.00138.00136.00137.005000686000
2016-05-11136.00141.00135.00138.00110001511000
2016-05-10134.00139.00134.00139.003000407000
2016-05-09133.00133.00133.00133.001000133000
2016-05-06136.00136.00133.00133.005000672000
2016-05-02131.00132.00131.00131.004000525000
2016-04-28135.00135.00133.00133.00100001340000
2016-04-2700
2016-04-26137.00137.00137.00137.00270003699000
2016-04-25136.00137.00136.00137.003000410000
2016-04-22138.00138.00134.00134.00150002036000
2016-04-21138.00138.00136.00136.007000964000
2016-04-20137.00138.00135.00136.00210002849000
2016-04-1900
2016-04-18138.00138.00135.00135.003000408000
2016-04-15134.00135.00134.00135.005000674000
2016-04-14136.00138.00134.00134.00110001493000
2016-04-13136.00136.00134.00134.00130001752000
2016-04-12136.00136.00135.00135.00390005267000
2016-04-1100
2016-04-08130.00135.00130.00135.004000525000
2016-04-0700
2016-04-06134.00135.00134.00135.002000269000
2016-04-05142.00142.00135.00138.0090001234000
2016-04-0400
2016-04-01147.00147.00147.00147.001000147000
2016-03-31146.00146.00146.00146.00300004380000
2016-03-3000
2016-03-2900
2016-03-28143.00143.00143.00143.002000286000
2016-03-25146.00146.00144.00144.002000290000
2016-03-2400
2016-03-23144.00144.00144.00144.003000432000
2016-03-22141.00156.00137.00145.00320004653000
2016-03-18142.00142.00133.00136.00460006210000
2016-03-17144.00144.00140.00142.00110001557000
2016-03-1600
2016-03-15141.00143.00140.00143.00100001418000
2016-03-14142.00142.00141.00141.006000848000
2016-03-11140.00140.00140.00140.001000140000
2016-03-10141.00143.00139.00139.00140001974000
2016-03-09143.00143.00143.00143.001000143000
2016-03-08140.00140.00138.00138.00100001386000
2016-03-07140.00141.00139.00139.007000978000
2016-03-04140.00140.00140.00140.002000280000
2016-03-03142.00145.00141.00141.00370005266000
2016-03-02141.00142.00140.00140.004000563000
2016-03-0100
2016-02-2900
2016-02-26143.00143.00139.00141.004000564000
2016-02-25142.00143.00142.00142.004000570000
2016-02-2400
2016-02-2300
2016-02-22137.00137.00137.00137.003000411000
2016-02-19136.00141.00136.00141.004000549000
2016-02-18138.00140.00138.00138.007000974000
2016-02-17151.00151.00138.00138.00180002639000
2016-02-16128.00132.00128.00131.00100001298000
2016-02-15127.00130.00125.00127.00130001651000
2016-02-12125.00126.00123.00123.00230002875000
2016-02-10140.00141.00134.00134.00170002355000
2016-02-09145.00145.00143.00143.00160002305000
2016-02-08147.00147.00146.00146.00160002349000
2016-02-05151.00152.00150.00152.0080001205000
2016-02-0400
2016-02-03152.00152.00151.00152.0070001062000
2016-02-02160.00163.00154.00155.00320004957000
2016-02-01153.00168.00153.00162.00250004139000
2016-01-29150.00151.00150.00151.00260003925000
2016-01-2800
2016-01-2700
2016-01-26153.00153.00151.00151.0090001364000
2016-01-25161.00161.00153.00153.003000470000
2016-01-22156.00156.00156.00156.001000156000
2016-01-21155.00155.00155.00155.001000155000
2016-01-2000
2016-01-19155.00155.00155.00155.001000155000
2016-01-18156.00156.00149.00153.00320004826000
2016-01-1500
2016-01-1400
2016-01-13155.00158.00155.00156.0090001412000
2016-01-12157.00157.00155.00155.00100001562000
2016-01-08160.00160.00160.00160.002000320000
2016-01-07161.00161.00159.00160.006000961000
2016-01-06167.00168.00164.00164.0070001168000
2016-01-05163.00169.00162.00166.00160002666000
2016-01-04162.00167.00162.00164.00210003435000
2015-12-3000
2015-12-29157.00160.00157.00160.0080001276000
2015-12-28155.00159.00154.00158.00200003155000
2015-12-25155.00155.00154.00155.00270004178000
2015-12-24158.00159.00156.00156.00290004557000
2015-12-22158.00159.00157.00159.00120001898000
2015-12-21160.00160.00157.00158.00420006654000
2015-12-18162.00163.00161.00163.00210003396000
2015-12-17163.00164.00162.00163.00270004405000
2015-12-16162.00162.00161.00161.00120001942000
2015-12-15163.00166.00163.00164.0090001481000
2015-12-14163.00163.00161.00163.00140002268000
2015-12-11165.00166.00165.00166.0070001157000
2015-12-10167.00167.00163.00166.00160002650000
2015-12-09168.00168.00163.00167.00380006273000
2015-12-08170.00170.00169.00170.0080001356000
2015-12-07169.00170.00169.00170.005000847000
2015-12-04170.00170.00168.00168.00190003197000
2015-12-03171.00172.00171.00172.00160002743000
2015-12-02172.00173.00170.00171.00400006832000
2015-12-01169.00171.00168.00171.00480008112000
2015-11-30170.00171.00168.00170.00370006261000
2015-11-27170.00170.00168.00169.00220003715000
2015-11-26169.00170.00169.00170.00200003381000

   ※ 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