内海造船(7018)の株価時系列情報
内海造船(7018)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/29 | 469 | 474 | 469 | 470 | 10,000 |
| 2005/12/28 | 484 | 484 | 468 | 478 | 11,000 |
| 2005/12/27 | 474 | 484 | 466 | 478 | 35,000 |
| 2005/12/26 | 475 | 476 | 474 | 475 | 21,000 |
| 2005/12/22 | 472 | 480 | 460 | 473 | 47,000 |
| 2005/12/21 | 485 | 485 | 473 | 477 | 51,000 |
| 2005/12/20 | 482 | 484 | 474 | 484 | 44,000 |
| 2005/12/19 | 501 | 503 | 485 | 485 | 29,000 |
| 2005/12/16 | 506 | 507 | 500 | 501 | 36,000 |
| 2005/12/15 | 513 | 515 | 503 | 506 | 31,000 |
| 2005/12/14 | 516 | 520 | 510 | 515 | 39,000 |
| 2005/12/13 | 525 | 530 | 510 | 516 | 42,000 |
| 2005/12/12 | 519 | 520 | 511 | 515 | 12,000 |
| 2005/12/09 | 504 | 519 | 504 | 519 | 6,000 |
| 2005/12/08 | 520 | 521 | 510 | 510 | 31,000 |
| 2005/12/07 | 530 | 530 | 515 | 530 | 25,000 |
| 2005/12/06 | 520 | 530 | 520 | 524 | 22,000 |
| 2005/12/05 | 520 | 521 | 499 | 515 | 50,000 |
| 2005/12/02 | 511 | 513 | 505 | 510 | 29,000 |
| 2005/12/01 | 505 | 510 | 502 | 510 | 11,000 |
| 2005/11/30 | 520 | 520 | 502 | 502 | 27,000 |
| 2005/11/29 | 510 | 520 | 502 | 502 | 22,000 |
| 2005/11/28 | 500 | 500 | 500 | 500 | 9,000 |
| 2005/11/25 | 501 | 510 | 501 | 504 | 7,000 |
| 2005/11/24 | 505 | 510 | 500 | 501 | 32,000 |
| 2005/11/22 | 513 | 520 | 510 | 510 | 21,000 |
| 2005/11/21 | 539 | 539 | 520 | 520 | 23,000 |
| 2005/11/18 | 545 | 545 | 528 | 533 | 26,000 |
| 2005/11/17 | 542 | 550 | 522 | 543 | 19,000 |
| 2005/11/16 | 563 | 575 | 542 | 550 | 51,000 |
| 2005/11/15 | 540 | 585 | 512 | 580 | 125,000 |
| 2005/11/14 | 548 | 548 | 540 | 540 | 12,000 |
| 2005/11/11 | 531 | 548 | 531 | 548 | 48,000 |
| 2005/11/10 | 530 | 545 | 530 | 535 | 53,000 |
| 2005/11/09 | 531 | 537 | 527 | 528 | 14,000 |
| 2005/11/08 | 546 | 546 | 527 | 527 | 65,000 |
| 2005/11/07 | 511 | 538 | 511 | 527 | 107,000 |
| 2005/11/04 | 509 | 518 | 503 | 510 | 44,000 |
| 2005/11/02 | 517 | 518 | 510 | 510 | 29,000 |
| 2005/11/01 | 514 | 517 | 512 | 512 | 11,000 |
| 2005/10/31 | 517 | 523 | 510 | 513 | 38,000 |
| 2005/10/28 | 523 | 525 | 515 | 523 | 23,000 |
| 2005/10/27 | 525 | 526 | 516 | 523 | 27,000 |
| 2005/10/26 | 524 | 539 | 515 | 515 | 27,000 |
| 2005/10/25 | 520 | 528 | 515 | 523 | 34,000 |
| 2005/10/24 | 559 | 559 | 534 | 538 | 22,000 |
| 2005/10/21 | 558 | 558 | 545 | 549 | 53,000 |
| 2005/10/20 | 544 | 568 | 544 | 551 | 82,000 |
| 2005/10/19 | 540 | 554 | 527 | 544 | 52,000 |
| 2005/10/18 | 535 | 560 | 518 | 560 | 107,000 |
| 2005/10/17 | 519 | 534 | 485 | 517 | 76,000 |
| 2005/10/14 | 575 | 576 | 520 | 520 | 126,000 |
| 2005/10/13 | 576 | 597 | 571 | 584 | 121,000 |
| 2005/10/12 | 627 | 629 | 575 | 587 | 413,000 |
| 2005/10/11 | 549 | 605 | 546 | 598 | 397,000 |
| 2005/10/07 | 529 | 560 | 511 | 540 | 90,000 |
| 2005/10/06 | 525 | 539 | 502 | 539 | 168,000 |
| 2005/10/05 | 604 | 634 | 510 | 545 | 1,907,000 |
| 2005/10/04 | 459 | 554 | 459 | 554 | 1,635,000 |
| 2005/10/03 | 404 | 474 | 404 | 474 | 1,550,000 |
| 2005/09/30 | 400 | 405 | 382 | 394 | 133,000 |
| 2005/09/29 | 380 | 401 | 372 | 391 | 228,000 |
| 2005/09/28 | 409 | 412 | 378 | 385 | 363,000 |
| 2005/09/27 | 422 | 430 | 415 | 416 | 193,000 |
| 2005/09/26 | 415 | 422 | 413 | 419 | 119,000 |
| 2005/09/22 | 409 | 421 | 407 | 418 | 120,000 |
| 2005/09/21 | 417 | 423 | 409 | 412 | 226,000 |
| 2005/09/20 | 420 | 423 | 411 | 413 | 157,000 |
| 2005/09/16 | 422 | 426 | 414 | 414 | 251,000 |
| 2005/09/15 | 420 | 440 | 418 | 423 | 552,000 |
| 2005/09/14 | 425 | 443 | 415 | 430 | 892,000 |
| 2005/09/13 | 438 | 441 | 409 | 420 | 1,172,000 |
| 2005/09/12 | 455 | 476 | 437 | 448 | 2,891,000 |
| 2005/09/09 | 470 | 478 | 433 | 445 | 4,713,000 |
| 2005/09/08 | 570 | 595 | 530 | 530 | 2,772,000 |
| 2005/09/07 | 623 | 645 | 597 | 630 | 3,750,000 |
| 2005/09/06 | 592 | 662 | 516 | 617 | 9,048,000 |
| 2005/09/05 | 562 | 562 | 562 | 562 | 347,000 |
| 2005/09/02 | 467 | 482 | 462 | 482 | 5,271,000 |
| 2005/09/01 | 351 | 402 | 350 | 402 | 7,726,000 |
| 2005/08/31 | 297 | 349 | 292 | 322 | 5,471,000 |
| 2005/08/30 | 256 | 329 | 256 | 302 | 2,223,000 |
| 2005/08/29 | 250 | 260 | 249 | 260 | 31,000 |
| 2005/08/26 | 253 | 253 | 248 | 248 | 18,000 |
| 2005/08/25 | 254 | 258 | 247 | 249 | 37,000 |
| 2005/08/24 | 255 | 260 | 255 | 257 | 42,000 |
| 2005/08/23 | 258 | 277 | 257 | 260 | 333,000 |
| 2005/08/22 | 248 | 248 | 243 | 244 | 9,000 |
| 2005/08/19 | 250 | 250 | 250 | 250 | 12,000 |
| 2005/08/18 | 252 | 254 | 251 | 251 | 22,000 |
| 2005/08/17 | 248 | 254 | 248 | 251 | 31,000 |
| 2005/08/16 | 245 | 250 | 245 | 246 | 27,000 |
| 2005/08/15 | 246 | 246 | 245 | 245 | 3,000 |
| 2005/08/12 | 240 | 244 | 239 | 244 | 14,000 |
| 2005/08/11 | 240 | 245 | 240 | 245 | 7,000 |
| 2005/08/10 | 241 | 243 | 241 | 243 | 11,000 |
| 2005/08/09 | 242 | 242 | 241 | 241 | 9,000 |
| 2005/08/08 | 239 | 239 | 231 | 232 | 5,000 |
| 2005/08/05 | 245 | 245 | 244 | 244 | 18,000 |
| 2005/08/04 | 246 | 250 | 246 | 246 | 23,000 |
| 2005/08/03 | 242 | 247 | 242 | 245 | 22,000 |
| 2005/08/02 | 240 | 243 | 240 | 240 | 9,000 |
| 2005/08/01 | 243 | 243 | 241 | 241 | 12,000 |
| 2005/07/29 | 240 | 240 | 240 | 240 | 12,000 |
| 2005/07/28 | 241 | 241 | 240 | 240 | 11,000 |
| 2005/07/27 | 244 | 245 | 241 | 241 | 5,000 |
| 2005/07/26 | 242 | 245 | 242 | 245 | 6,000 |
| 2005/07/25 | 249 | 249 | 246 | 246 | 7,000 |
| 2005/07/22 | 245 | 245 | 241 | 244 | 9,000 |
| 2005/07/21 | 242 | 242 | 240 | 240 | 5,000 |
| 2005/07/20 | 240 | 240 | 236 | 237 | 8,000 |
| 2005/07/19 | 238 | 239 | 236 | 236 | 7,000 |
| 2005/07/15 | 237 | 237 | 236 | 236 | 2,000 |
| 2005/07/14 | 236 | 241 | 236 | 238 | 10,000 |
| 2005/07/13 | 237 | 237 | 235 | 236 | 13,000 |
| 2005/07/12 | 240 | 240 | 237 | 240 | 7,000 |
| 2005/07/11 | 241 | 241 | 240 | 240 | 11,000 |
| 2005/07/08 | 245 | 245 | 242 | 245 | 8,000 |
| 2005/07/07 | 245 | 245 | 245 | 245 | 14,000 |
| 2005/07/06 | 249 | 249 | 245 | 245 | 4,000 |
| 2005/07/05 | 245 | 247 | 244 | 247 | 9,000 |
| 2005/07/04 | 242 | 242 | 242 | 242 | 2,000 |
| 2005/07/01 | 247 | 247 | 243 | 243 | 2,000 |
| 2005/06/30 | 249 | 249 | 241 | 248 | 4,000 |
| 2005/06/28 | 242 | 248 | 242 | 248 | 2,000 |
| 2005/06/24 | 249 | 249 | 249 | 249 | 1,000 |
| 2005/06/23 | 246 | 246 | 243 | 246 | 11,000 |
| 2005/06/22 | 246 | 246 | 246 | 246 | 1,000 |
| 2005/06/21 | 245 | 248 | 244 | 248 | 8,000 |
| 2005/06/20 | 249 | 250 | 249 | 249 | 6,000 |
| 2005/06/17 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/06/15 | 250 | 254 | 250 | 254 | 3,000 |
| 2005/06/14 | 250 | 251 | 249 | 251 | 4,000 |
| 2005/06/13 | 257 | 257 | 253 | 253 | 23,000 |
| 2005/06/10 | 250 | 253 | 250 | 253 | 20,000 |
| 2005/06/09 | 252 | 252 | 245 | 245 | 27,000 |
| 2005/06/08 | 257 | 257 | 252 | 253 | 30,000 |
| 2005/06/07 | 250 | 260 | 250 | 260 | 52,000 |
| 2005/06/06 | 240 | 246 | 240 | 246 | 8,000 |
| 2005/06/03 | 244 | 244 | 240 | 240 | 10,000 |
| 2005/06/02 | 249 | 249 | 249 | 249 | 2,000 |
| 2005/05/31 | 246 | 249 | 245 | 249 | 28,000 |
| 2005/05/30 | 236 | 242 | 236 | 242 | 28,000 |
| 2005/05/27 | 238 | 238 | 228 | 238 | 9,000 |
| 2005/05/26 | 225 | 235 | 225 | 235 | 40,000 |
| 2005/05/25 | 237 | 237 | 230 | 230 | 6,000 |
| 2005/05/24 | 238 | 238 | 234 | 234 | 19,000 |
| 2005/05/23 | 232 | 232 | 228 | 228 | 3,000 |
| 2005/05/20 | 234 | 238 | 234 | 238 | 11,000 |
| 2005/05/19 | 228 | 228 | 228 | 228 | 1,000 |
| 2005/05/18 | 225 | 225 | 223 | 224 | 6,000 |
| 2005/05/17 | 230 | 235 | 228 | 228 | 27,000 |
| 2005/05/16 | 236 | 236 | 232 | 232 | 9,000 |
| 2005/05/13 | 241 | 244 | 236 | 236 | 21,000 |
| 2005/05/12 | 236 | 236 | 234 | 236 | 5,000 |
| 2005/05/11 | 235 | 236 | 232 | 236 | 19,000 |
| 2005/05/10 | 236 | 237 | 235 | 235 | 11,000 |
| 2005/05/09 | 234 | 234 | 234 | 234 | 1,000 |
| 2005/05/06 | 235 | 235 | 234 | 234 | 8,000 |
| 2005/05/02 | 233 | 233 | 233 | 233 | 1,000 |
| 2005/04/28 | 245 | 245 | 236 | 236 | 5,000 |
| 2005/04/27 | 240 | 240 | 235 | 235 | 4,000 |
| 2005/04/26 | 240 | 240 | 238 | 238 | 5,000 |
| 2005/04/25 | 239 | 239 | 238 | 238 | 3,000 |
| 2005/04/22 | 235 | 241 | 234 | 234 | 11,000 |
| 2005/04/21 | 238 | 239 | 226 | 228 | 13,000 |
| 2005/04/20 | 235 | 235 | 225 | 233 | 25,000 |
| 2005/04/19 | 230 | 235 | 230 | 235 | 10,000 |
| 2005/04/18 | 227 | 229 | 217 | 229 | 31,000 |
| 2005/04/15 | 245 | 245 | 238 | 242 | 7,000 |
| 2005/04/14 | 252 | 252 | 247 | 247 | 8,000 |
| 2005/04/13 | 258 | 258 | 258 | 258 | 2,000 |
| 2005/04/12 | 256 | 258 | 256 | 258 | 7,000 |
| 2005/04/11 | 260 | 260 | 257 | 257 | 8,000 |
| 2005/04/08 | 264 | 264 | 260 | 260 | 14,000 |
| 2005/04/07 | 263 | 263 | 254 | 259 | 34,000 |
| 2005/04/06 | 260 | 268 | 260 | 265 | 25,000 |
| 2005/04/05 | 255 | 255 | 255 | 255 | 5,000 |
| 2005/04/04 | 256 | 256 | 254 | 254 | 4,000 |
| 2005/04/01 | 265 | 265 | 263 | 265 | 10,000 |
| 2005/03/31 | 253 | 265 | 253 | 263 | 30,000 |
| 2005/03/30 | 260 | 266 | 260 | 263 | 48,000 |
| 2005/03/29 | 268 | 268 | 261 | 261 | 23,000 |
| 2005/03/28 | 265 | 265 | 263 | 263 | 4,000 |
| 2005/03/25 | 270 | 274 | 260 | 265 | 68,000 |
| 2005/03/24 | 269 | 270 | 268 | 270 | 23,000 |
| 2005/03/23 | 262 | 269 | 260 | 269 | 23,000 |
| 2005/03/22 | 257 | 265 | 255 | 265 | 42,000 |
| 2005/03/18 | 257 | 265 | 256 | 265 | 20,000 |
| 2005/03/17 | 256 | 260 | 256 | 256 | 30,000 |
| 2005/03/16 | 259 | 260 | 255 | 256 | 16,000 |
| 2005/03/15 | 265 | 269 | 264 | 264 | 13,000 |
| 2005/03/14 | 263 | 272 | 261 | 264 | 34,000 |
| 2005/03/11 | 262 | 264 | 262 | 264 | 9,000 |
| 2005/03/10 | 265 | 265 | 260 | 262 | 51,000 |
| 2005/03/09 | 263 | 266 | 260 | 263 | 38,000 |
| 2005/03/08 | 269 | 269 | 262 | 262 | 30,000 |
| 2005/03/07 | 276 | 278 | 262 | 270 | 68,000 |
| 2005/03/04 | 255 | 275 | 255 | 272 | 75,000 |
| 2005/03/03 | 260 | 260 | 252 | 260 | 90,000 |
| 2005/03/02 | 241 | 263 | 241 | 263 | 163,000 |
| 2005/03/01 | 240 | 242 | 239 | 240 | 15,000 |
| 2005/02/28 | 242 | 242 | 235 | 242 | 39,000 |
| 2005/02/25 | 242 | 242 | 238 | 240 | 32,000 |
| 2005/02/24 | 244 | 245 | 236 | 242 | 20,000 |
| 2005/02/23 | 245 | 245 | 241 | 243 | 15,000 |
| 2005/02/22 | 245 | 245 | 241 | 241 | 7,000 |
| 2005/02/21 | 245 | 247 | 245 | 245 | 19,000 |
| 2005/02/18 | 243 | 243 | 240 | 240 | 38,000 |
| 2005/02/17 | 242 | 244 | 240 | 243 | 33,000 |
| 2005/02/16 | 245 | 245 | 242 | 242 | 17,000 |
| 2005/02/15 | 242 | 245 | 242 | 245 | 16,000 |
| 2005/02/14 | 241 | 245 | 240 | 242 | 19,000 |
| 2005/02/10 | 238 | 242 | 238 | 241 | 19,000 |
| 2005/02/09 | 237 | 239 | 237 | 237 | 19,000 |
| 2005/02/08 | 236 | 238 | 236 | 238 | 24,000 |
| 2005/02/07 | 238 | 238 | 235 | 235 | 22,000 |
| 2005/02/04 | 231 | 234 | 231 | 232 | 24,000 |
| 2005/02/03 | 230 | 233 | 229 | 233 | 19,000 |
| 2005/02/02 | 228 | 228 | 226 | 228 | 8,000 |
| 2005/02/01 | 234 | 234 | 226 | 226 | 15,000 |
| 2005/01/31 | 229 | 234 | 229 | 234 | 22,000 |
| 2005/01/27 | 227 | 228 | 227 | 228 | 11,000 |
| 2005/01/26 | 227 | 228 | 227 | 227 | 36,000 |
| 2005/01/25 | 228 | 235 | 228 | 231 | 37,000 |
| 2005/01/24 | 225 | 229 | 225 | 228 | 13,000 |
| 2005/01/21 | 226 | 226 | 218 | 223 | 15,000 |
| 2005/01/20 | 224 | 227 | 222 | 227 | 10,000 |
| 2005/01/19 | 222 | 224 | 220 | 224 | 8,000 |
| 2005/01/18 | 228 | 228 | 223 | 225 | 17,000 |
| 2005/01/17 | 226 | 228 | 226 | 228 | 6,000 |
| 2005/01/14 | 225 | 228 | 225 | 228 | 5,000 |
| 2005/01/13 | 231 | 231 | 225 | 225 | 6,000 |
| 2005/01/12 | 230 | 230 | 222 | 225 | 24,000 |
| 2005/01/11 | 235 | 235 | 230 | 230 | 24,000 |
| 2005/01/07 | 219 | 235 | 219 | 228 | 40,000 |
| 2005/01/06 | 220 | 220 | 219 | 220 | 14,000 |
| 2005/01/05 | 214 | 219 | 214 | 219 | 16,000 |
| 2005/01/04 | 222 | 225 | 222 | 223 | 14,000 |