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 |
|---|---|---|---|---|---|
| 2006/12/29 | 459 | 460 | 459 | 459 | 6,000 |
| 2006/12/28 | 462 | 462 | 456 | 456 | 5,000 |
| 2006/12/27 | 455 | 460 | 450 | 460 | 8,000 |
| 2006/12/26 | 454 | 454 | 451 | 452 | 7,000 |
| 2006/12/25 | 454 | 454 | 450 | 450 | 5,000 |
| 2006/12/22 | 447 | 452 | 425 | 452 | 22,000 |
| 2006/12/21 | 456 | 456 | 450 | 450 | 6,000 |
| 2006/12/20 | 450 | 450 | 449 | 449 | 5,000 |
| 2006/12/19 | 458 | 458 | 450 | 450 | 17,000 |
| 2006/12/18 | 457 | 457 | 456 | 456 | 5,000 |
| 2006/12/15 | 452 | 455 | 452 | 453 | 5,000 |
| 2006/12/14 | 459 | 459 | 455 | 455 | 8,000 |
| 2006/12/13 | 459 | 460 | 459 | 459 | 10,000 |
| 2006/12/12 | 454 | 460 | 454 | 459 | 19,000 |
| 2006/12/11 | 448 | 455 | 448 | 455 | 9,000 |
| 2006/12/08 | 445 | 455 | 440 | 455 | 25,000 |
| 2006/12/07 | 445 | 445 | 442 | 442 | 3,000 |
| 2006/12/06 | 455 | 455 | 435 | 445 | 20,000 |
| 2006/12/04 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/12/01 | 432 | 432 | 432 | 432 | 1,000 |
| 2006/11/30 | 430 | 434 | 420 | 420 | 19,000 |
| 2006/11/29 | 427 | 427 | 427 | 427 | 2,000 |
| 2006/11/28 | 416 | 431 | 416 | 431 | 2,000 |
| 2006/11/27 | 417 | 417 | 417 | 417 | 1,000 |
| 2006/11/24 | 410 | 410 | 410 | 410 | 4,000 |
| 2006/11/22 | 385 | 410 | 385 | 409 | 4,000 |
| 2006/11/21 | 411 | 416 | 410 | 410 | 7,000 |
| 2006/11/20 | 424 | 425 | 420 | 420 | 24,000 |
| 2006/11/17 | 429 | 429 | 425 | 425 | 3,000 |
| 2006/11/16 | 426 | 426 | 424 | 424 | 2,000 |
| 2006/11/15 | 422 | 422 | 420 | 420 | 3,000 |
| 2006/11/14 | 430 | 435 | 425 | 425 | 8,000 |
| 2006/11/13 | 424 | 428 | 424 | 428 | 3,000 |
| 2006/11/10 | 417 | 423 | 417 | 423 | 4,000 |
| 2006/11/09 | 419 | 421 | 418 | 421 | 17,000 |
| 2006/11/08 | 419 | 419 | 417 | 418 | 6,000 |
| 2006/11/07 | 416 | 419 | 416 | 419 | 4,000 |
| 2006/11/06 | 416 | 416 | 416 | 416 | 3,000 |
| 2006/11/02 | 417 | 417 | 416 | 416 | 4,000 |
| 2006/11/01 | 417 | 418 | 411 | 411 | 5,000 |
| 2006/10/31 | 417 | 417 | 415 | 416 | 46,000 |
| 2006/10/30 | 419 | 419 | 410 | 410 | 4,000 |
| 2006/10/27 | 410 | 415 | 410 | 415 | 9,000 |
| 2006/10/26 | 415 | 415 | 410 | 410 | 2,000 |
| 2006/10/25 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/10/24 | 416 | 416 | 416 | 416 | 1,000 |
| 2006/10/20 | 414 | 414 | 414 | 414 | 1,000 |
| 2006/10/19 | 414 | 414 | 414 | 414 | 4,000 |
| 2006/10/18 | 399 | 410 | 399 | 410 | 7,000 |
| 2006/10/17 | 387 | 394 | 386 | 394 | 19,000 |
| 2006/10/16 | 387 | 387 | 387 | 387 | 1,000 |
| 2006/10/13 | 380 | 380 | 380 | 380 | 6,000 |
| 2006/10/12 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/10/11 | 390 | 390 | 375 | 380 | 11,000 |
| 2006/10/10 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/10/06 | 395 | 395 | 395 | 395 | 2,000 |
| 2006/10/05 | 399 | 400 | 399 | 399 | 4,000 |
| 2006/10/04 | 404 | 407 | 404 | 404 | 6,000 |
| 2006/10/03 | 419 | 419 | 414 | 414 | 7,000 |
| 2006/10/02 | 420 | 424 | 420 | 422 | 9,000 |
| 2006/09/29 | 420 | 420 | 420 | 420 | 3,000 |
| 2006/09/28 | 414 | 419 | 414 | 419 | 2,000 |
| 2006/09/27 | 400 | 418 | 400 | 415 | 4,000 |
| 2006/09/26 | 416 | 416 | 410 | 413 | 10,000 |
| 2006/09/25 | 428 | 428 | 416 | 416 | 2,000 |
| 2006/09/21 | 403 | 403 | 403 | 403 | 1,000 |
| 2006/09/20 | 407 | 407 | 406 | 406 | 2,000 |
| 2006/09/19 | 412 | 417 | 412 | 415 | 12,000 |
| 2006/09/14 | 421 | 421 | 410 | 411 | 8,000 |
| 2006/09/13 | 423 | 425 | 423 | 425 | 3,000 |
| 2006/09/12 | 420 | 426 | 420 | 421 | 10,000 |
| 2006/09/11 | 421 | 429 | 421 | 425 | 6,000 |
| 2006/09/08 | 420 | 425 | 415 | 421 | 14,000 |
| 2006/09/07 | 420 | 421 | 417 | 421 | 12,000 |
| 2006/09/06 | 424 | 425 | 415 | 415 | 7,000 |
| 2006/09/05 | 425 | 425 | 420 | 424 | 10,000 |
| 2006/09/04 | 432 | 432 | 425 | 425 | 4,000 |
| 2006/09/01 | 423 | 425 | 421 | 425 | 13,000 |
| 2006/08/31 | 415 | 425 | 415 | 420 | 11,000 |
| 2006/08/30 | 415 | 415 | 410 | 415 | 10,000 |
| 2006/08/29 | 423 | 423 | 410 | 415 | 11,000 |
| 2006/08/28 | 421 | 423 | 415 | 423 | 8,000 |
| 2006/08/25 | 415 | 439 | 415 | 435 | 16,000 |
| 2006/08/24 | 413 | 414 | 413 | 414 | 5,000 |
| 2006/08/23 | 413 | 413 | 411 | 413 | 5,000 |
| 2006/08/22 | 405 | 417 | 405 | 417 | 9,000 |
| 2006/08/21 | 395 | 405 | 395 | 405 | 8,000 |
| 2006/08/18 | 390 | 391 | 390 | 390 | 9,000 |
| 2006/08/17 | 390 | 390 | 390 | 390 | 7,000 |
| 2006/08/16 | 389 | 389 | 384 | 387 | 4,000 |
| 2006/08/15 | 384 | 395 | 384 | 395 | 8,000 |
| 2006/08/11 | 384 | 384 | 384 | 384 | 2,000 |
| 2006/08/10 | 384 | 384 | 384 | 384 | 3,000 |
| 2006/08/09 | 386 | 394 | 380 | 394 | 8,000 |
| 2006/08/08 | 381 | 388 | 379 | 388 | 4,000 |
| 2006/08/07 | 394 | 394 | 390 | 390 | 2,000 |
| 2006/08/04 | 384 | 384 | 384 | 384 | 2,000 |
| 2006/08/03 | 375 | 375 | 374 | 375 | 25,000 |
| 2006/08/02 | 372 | 372 | 372 | 372 | 2,000 |
| 2006/08/01 | 385 | 385 | 385 | 385 | 6,000 |
| 2006/07/31 | 391 | 391 | 375 | 379 | 15,000 |
| 2006/07/28 | 400 | 400 | 390 | 390 | 4,000 |
| 2006/07/26 | 401 | 401 | 400 | 400 | 4,000 |
| 2006/07/25 | 402 | 402 | 401 | 401 | 3,000 |
| 2006/07/24 | 395 | 402 | 395 | 402 | 6,000 |
| 2006/07/21 | 402 | 402 | 400 | 400 | 4,000 |
| 2006/07/20 | 405 | 405 | 402 | 402 | 2,000 |
| 2006/07/19 | 419 | 419 | 410 | 410 | 2,000 |
| 2006/07/13 | 420 | 420 | 420 | 420 | 8,000 |
| 2006/07/12 | 415 | 420 | 410 | 420 | 7,000 |
| 2006/07/11 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/07/10 | 425 | 425 | 424 | 424 | 3,000 |
| 2006/07/06 | 424 | 425 | 424 | 425 | 8,000 |
| 2006/07/05 | 436 | 436 | 426 | 426 | 12,000 |
| 2006/07/04 | 449 | 449 | 441 | 441 | 4,000 |
| 2006/07/03 | 450 | 450 | 444 | 444 | 31,000 |
| 2006/06/30 | 439 | 439 | 431 | 435 | 20,000 |
| 2006/06/29 | 423 | 436 | 423 | 431 | 42,000 |
| 2006/06/28 | 436 | 449 | 415 | 428 | 106,000 |
| 2006/06/27 | 396 | 402 | 396 | 401 | 9,000 |
| 2006/06/26 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/06/23 | 388 | 392 | 387 | 392 | 8,000 |
| 2006/06/22 | 395 | 395 | 382 | 382 | 5,000 |
| 2006/06/21 | 402 | 402 | 402 | 402 | 1,000 |
| 2006/06/20 | 419 | 420 | 407 | 417 | 6,000 |
| 2006/06/19 | 418 | 429 | 417 | 429 | 25,000 |
| 2006/06/16 | 420 | 420 | 418 | 419 | 29,000 |
| 2006/06/15 | 400 | 404 | 400 | 404 | 4,000 |
| 2006/06/14 | 390 | 394 | 390 | 394 | 3,000 |
| 2006/06/13 | 394 | 399 | 389 | 389 | 5,000 |
| 2006/06/12 | 390 | 400 | 390 | 399 | 10,000 |
| 2006/06/09 | 374 | 399 | 374 | 389 | 17,000 |
| 2006/06/08 | 362 | 362 | 351 | 362 | 7,000 |
| 2006/06/07 | 361 | 388 | 361 | 362 | 16,000 |
| 2006/06/06 | 369 | 369 | 350 | 350 | 17,000 |
| 2006/06/05 | 374 | 374 | 374 | 374 | 1,000 |
| 2006/06/02 | 370 | 374 | 365 | 374 | 9,000 |
| 2006/06/01 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/05/31 | 373 | 380 | 372 | 375 | 28,000 |
| 2006/05/30 | 380 | 380 | 379 | 380 | 7,000 |
| 2006/05/29 | 373 | 373 | 372 | 372 | 4,000 |
| 2006/05/26 | 376 | 376 | 372 | 372 | 6,000 |
| 2006/05/25 | 382 | 393 | 382 | 383 | 5,000 |
| 2006/05/24 | 383 | 384 | 380 | 380 | 8,000 |
| 2006/05/23 | 399 | 399 | 396 | 397 | 3,000 |
| 2006/05/22 | 376 | 392 | 375 | 391 | 17,000 |
| 2006/05/19 | 375 | 376 | 372 | 372 | 9,000 |
| 2006/05/18 | 388 | 388 | 368 | 380 | 10,000 |
| 2006/05/17 | 390 | 390 | 381 | 383 | 9,000 |
| 2006/05/16 | 394 | 405 | 390 | 390 | 37,000 |
| 2006/05/15 | 393 | 394 | 384 | 384 | 10,000 |
| 2006/05/12 | 388 | 412 | 388 | 402 | 7,000 |
| 2006/05/11 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/05/10 | 412 | 412 | 405 | 411 | 7,000 |
| 2006/05/09 | 419 | 420 | 405 | 405 | 9,000 |
| 2006/05/08 | 417 | 419 | 414 | 419 | 28,000 |
| 2006/05/02 | 400 | 419 | 400 | 419 | 12,000 |
| 2006/05/01 | 398 | 400 | 398 | 398 | 7,000 |
| 2006/04/28 | 405 | 410 | 400 | 400 | 24,000 |
| 2006/04/27 | 404 | 404 | 399 | 399 | 7,000 |
| 2006/04/26 | 406 | 406 | 406 | 406 | 2,000 |
| 2006/04/25 | 406 | 406 | 406 | 406 | 5,000 |
| 2006/04/24 | 407 | 407 | 401 | 401 | 3,000 |
| 2006/04/21 | 413 | 413 | 407 | 407 | 3,000 |
| 2006/04/20 | 405 | 415 | 405 | 415 | 2,000 |
| 2006/04/19 | 412 | 420 | 403 | 410 | 27,000 |
| 2006/04/18 | 416 | 416 | 408 | 412 | 13,000 |
| 2006/04/17 | 406 | 410 | 406 | 406 | 10,000 |
| 2006/04/14 | 415 | 415 | 407 | 414 | 22,000 |
| 2006/04/13 | 419 | 420 | 419 | 420 | 21,000 |
| 2006/04/12 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/04/11 | 432 | 432 | 420 | 420 | 11,000 |
| 2006/04/10 | 425 | 430 | 422 | 422 | 21,000 |
| 2006/04/07 | 430 | 435 | 425 | 429 | 22,000 |
| 2006/04/06 | 435 | 435 | 427 | 427 | 16,000 |
| 2006/04/05 | 423 | 426 | 421 | 423 | 17,000 |
| 2006/04/04 | 433 | 435 | 425 | 425 | 34,000 |
| 2006/04/03 | 422 | 436 | 422 | 427 | 37,000 |
| 2006/03/31 | 423 | 425 | 416 | 416 | 17,000 |
| 2006/03/30 | 423 | 423 | 416 | 416 | 5,000 |
| 2006/03/29 | 431 | 431 | 419 | 422 | 22,000 |
| 2006/03/28 | 437 | 439 | 435 | 438 | 5,000 |
| 2006/03/27 | 425 | 432 | 425 | 430 | 4,000 |
| 2006/03/24 | 426 | 426 | 417 | 417 | 17,000 |
| 2006/03/23 | 409 | 419 | 409 | 416 | 20,000 |
| 2006/03/22 | 417 | 419 | 407 | 412 | 34,000 |
| 2006/03/20 | 432 | 432 | 416 | 418 | 24,000 |
| 2006/03/17 | 440 | 440 | 418 | 420 | 33,000 |
| 2006/03/15 | 430 | 435 | 430 | 430 | 12,000 |
| 2006/03/14 | 425 | 450 | 421 | 426 | 25,000 |
| 2006/03/13 | 422 | 431 | 422 | 425 | 15,000 |
| 2006/03/10 | 415 | 419 | 415 | 418 | 10,000 |
| 2006/03/09 | 420 | 420 | 411 | 415 | 15,000 |
| 2006/03/08 | 415 | 420 | 415 | 415 | 11,000 |
| 2006/03/07 | 430 | 440 | 430 | 430 | 8,000 |
| 2006/03/06 | 465 | 465 | 455 | 455 | 8,000 |
| 2006/03/03 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/03/02 | 445 | 485 | 445 | 480 | 81,000 |
| 2006/03/01 | 463 | 463 | 440 | 440 | 33,000 |
| 2006/02/28 | 456 | 456 | 440 | 440 | 28,000 |
| 2006/02/27 | 450 | 451 | 438 | 441 | 33,000 |
| 2006/02/24 | 426 | 437 | 426 | 432 | 10,000 |
| 2006/02/23 | 416 | 428 | 416 | 418 | 18,000 |
| 2006/02/22 | 421 | 421 | 417 | 421 | 17,000 |
| 2006/02/21 | 436 | 440 | 431 | 431 | 33,000 |
| 2006/02/20 | 437 | 439 | 434 | 434 | 36,000 |
| 2006/02/17 | 449 | 449 | 436 | 438 | 11,000 |
| 2006/02/16 | 447 | 447 | 439 | 439 | 6,000 |
| 2006/02/15 | 458 | 459 | 442 | 442 | 23,000 |
| 2006/02/14 | 462 | 462 | 441 | 453 | 64,000 |
| 2006/02/13 | 500 | 500 | 470 | 470 | 66,000 |
| 2006/02/10 | 485 | 569 | 482 | 520 | 234,000 |
| 2006/02/09 | 488 | 490 | 485 | 489 | 15,000 |
| 2006/02/08 | 503 | 505 | 489 | 489 | 30,000 |
| 2006/02/07 | 496 | 506 | 496 | 503 | 7,000 |
| 2006/02/06 | 487 | 491 | 485 | 491 | 20,000 |
| 2006/02/03 | 488 | 489 | 484 | 485 | 8,000 |
| 2006/02/02 | 487 | 490 | 475 | 488 | 17,000 |
| 2006/02/01 | 506 | 506 | 483 | 485 | 20,000 |
| 2006/01/31 | 516 | 534 | 501 | 506 | 83,000 |
| 2006/01/30 | 461 | 536 | 461 | 536 | 140,000 |
| 2006/01/27 | 458 | 468 | 456 | 456 | 10,000 |
| 2006/01/26 | 452 | 455 | 452 | 455 | 3,000 |
| 2006/01/25 | 447 | 453 | 446 | 453 | 7,000 |
| 2006/01/24 | 442 | 450 | 442 | 450 | 7,000 |
| 2006/01/23 | 470 | 470 | 450 | 450 | 14,000 |
| 2006/01/20 | 499 | 499 | 479 | 480 | 27,000 |
| 2006/01/19 | 427 | 477 | 427 | 457 | 8,000 |
| 2006/01/18 | 490 | 494 | 425 | 425 | 71,000 |
| 2006/01/17 | 491 | 491 | 482 | 482 | 27,000 |
| 2006/01/16 | 508 | 508 | 499 | 499 | 21,000 |
| 2006/01/13 | 502 | 507 | 502 | 507 | 3,000 |
| 2006/01/12 | 508 | 508 | 499 | 503 | 17,000 |
| 2006/01/11 | 487 | 509 | 487 | 494 | 16,000 |
| 2006/01/10 | 493 | 496 | 486 | 496 | 16,000 |
| 2006/01/06 | 499 | 500 | 494 | 498 | 29,000 |
| 2006/01/05 | 485 | 500 | 485 | 500 | 30,000 |
| 2006/01/04 | 475 | 500 | 471 | 500 | 15,000 |