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 |
|---|---|---|---|---|---|
| 2008/12/30 | 246 | 246 | 245 | 245 | 6,000 |
| 2008/12/29 | 246 | 249 | 245 | 249 | 20,000 |
| 2008/12/26 | 247 | 247 | 243 | 247 | 12,000 |
| 2008/12/25 | 247 | 248 | 243 | 248 | 17,000 |
| 2008/12/24 | 241 | 244 | 238 | 242 | 27,000 |
| 2008/12/22 | 231 | 245 | 231 | 237 | 24,000 |
| 2008/12/19 | 245 | 245 | 239 | 239 | 17,000 |
| 2008/12/18 | 230 | 243 | 230 | 242 | 38,000 |
| 2008/12/17 | 265 | 266 | 239 | 239 | 79,000 |
| 2008/12/16 | 240 | 251 | 236 | 251 | 129,000 |
| 2008/12/15 | 213 | 236 | 211 | 236 | 54,000 |
| 2008/12/12 | 208 | 210 | 201 | 206 | 24,000 |
| 2008/12/11 | 210 | 210 | 206 | 206 | 14,000 |
| 2008/12/10 | 206 | 208 | 206 | 206 | 10,000 |
| 2008/12/09 | 202 | 206 | 201 | 206 | 11,000 |
| 2008/12/08 | 199 | 207 | 199 | 207 | 3,000 |
| 2008/12/05 | 204 | 204 | 199 | 199 | 9,000 |
| 2008/12/04 | 200 | 205 | 200 | 205 | 11,000 |
| 2008/12/03 | 201 | 202 | 200 | 200 | 14,000 |
| 2008/12/02 | 202 | 202 | 199 | 199 | 30,000 |
| 2008/12/01 | 210 | 210 | 203 | 206 | 15,000 |
| 2008/11/28 | 201 | 208 | 200 | 205 | 52,000 |
| 2008/11/27 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/11/26 | 202 | 203 | 202 | 202 | 8,000 |
| 2008/11/25 | 212 | 220 | 204 | 210 | 27,000 |
| 2008/11/21 | 200 | 202 | 196 | 202 | 34,000 |
| 2008/11/20 | 204 | 204 | 192 | 200 | 39,000 |
| 2008/11/19 | 225 | 225 | 211 | 211 | 34,000 |
| 2008/11/18 | 226 | 231 | 225 | 226 | 17,000 |
| 2008/11/17 | 229 | 238 | 229 | 231 | 7,000 |
| 2008/11/14 | 238 | 239 | 231 | 231 | 20,000 |
| 2008/11/13 | 240 | 240 | 225 | 228 | 36,000 |
| 2008/11/12 | 240 | 241 | 239 | 241 | 27,000 |
| 2008/11/11 | 240 | 250 | 240 | 240 | 44,000 |
| 2008/11/10 | 243 | 245 | 235 | 237 | 52,000 |
| 2008/11/07 | 247 | 250 | 238 | 238 | 116,000 |
| 2008/11/06 | 264 | 270 | 246 | 267 | 101,000 |
| 2008/11/05 | 258 | 269 | 258 | 267 | 23,000 |
| 2008/11/04 | 249 | 262 | 249 | 252 | 16,000 |
| 2008/10/31 | 249 | 255 | 241 | 247 | 31,000 |
| 2008/10/30 | 235 | 251 | 235 | 246 | 37,000 |
| 2008/10/29 | 254 | 254 | 230 | 235 | 53,000 |
| 2008/10/28 | 212 | 230 | 205 | 219 | 66,000 |
| 2008/10/27 | 233 | 238 | 220 | 220 | 33,000 |
| 2008/10/24 | 246 | 249 | 243 | 243 | 11,000 |
| 2008/10/23 | 255 | 260 | 250 | 250 | 16,000 |
| 2008/10/22 | 268 | 269 | 260 | 260 | 10,000 |
| 2008/10/21 | 265 | 271 | 265 | 270 | 5,000 |
| 2008/10/20 | 261 | 262 | 260 | 260 | 15,000 |
| 2008/10/17 | 260 | 270 | 260 | 265 | 7,000 |
| 2008/10/16 | 265 | 265 | 253 | 262 | 21,000 |
| 2008/10/15 | 277 | 292 | 277 | 280 | 16,000 |
| 2008/10/14 | 295 | 300 | 275 | 286 | 41,000 |
| 2008/10/10 | 245 | 248 | 225 | 245 | 20,000 |
| 2008/10/09 | 210 | 250 | 210 | 250 | 24,000 |
| 2008/10/08 | 231 | 231 | 220 | 220 | 15,000 |
| 2008/10/07 | 255 | 255 | 240 | 246 | 29,000 |
| 2008/10/06 | 281 | 281 | 255 | 265 | 27,000 |
| 2008/10/03 | 282 | 290 | 282 | 282 | 11,000 |
| 2008/10/02 | 288 | 291 | 285 | 290 | 15,000 |
| 2008/10/01 | 292 | 295 | 290 | 290 | 16,000 |
| 2008/09/30 | 285 | 290 | 280 | 290 | 21,000 |
| 2008/09/29 | 308 | 308 | 294 | 294 | 26,000 |
| 2008/09/26 | 318 | 318 | 308 | 308 | 26,000 |
| 2008/09/25 | 307 | 319 | 307 | 315 | 43,000 |
| 2008/09/24 | 309 | 310 | 306 | 310 | 10,000 |
| 2008/09/22 | 327 | 329 | 310 | 310 | 30,000 |
| 2008/09/19 | 318 | 318 | 311 | 311 | 12,000 |
| 2008/09/18 | 300 | 311 | 291 | 300 | 38,000 |
| 2008/09/17 | 310 | 324 | 310 | 319 | 38,000 |
| 2008/09/16 | 284 | 302 | 284 | 300 | 36,000 |
| 2008/09/12 | 309 | 315 | 309 | 314 | 7,000 |
| 2008/09/11 | 310 | 315 | 310 | 310 | 15,000 |
| 2008/09/10 | 308 | 310 | 308 | 310 | 3,000 |
| 2008/09/09 | 315 | 315 | 310 | 310 | 6,000 |
| 2008/09/08 | 315 | 330 | 315 | 325 | 54,000 |
| 2008/09/05 | 316 | 316 | 305 | 310 | 17,000 |
| 2008/09/04 | 336 | 336 | 324 | 324 | 23,000 |
| 2008/09/03 | 350 | 350 | 341 | 341 | 18,000 |
| 2008/09/02 | 350 | 351 | 349 | 349 | 11,000 |
| 2008/09/01 | 352 | 352 | 350 | 350 | 10,000 |
| 2008/08/29 | 355 | 359 | 355 | 355 | 9,000 |
| 2008/08/28 | 356 | 365 | 354 | 354 | 18,000 |
| 2008/08/27 | 365 | 365 | 353 | 353 | 11,000 |
| 2008/08/25 | 370 | 370 | 365 | 365 | 14,000 |
| 2008/08/22 | 370 | 370 | 368 | 368 | 2,000 |
| 2008/08/21 | 378 | 378 | 370 | 370 | 18,000 |
| 2008/08/20 | 377 | 378 | 377 | 378 | 6,000 |
| 2008/08/19 | 378 | 378 | 378 | 378 | 3,000 |
| 2008/08/18 | 393 | 393 | 390 | 390 | 13,000 |
| 2008/08/15 | 380 | 385 | 380 | 383 | 3,000 |
| 2008/08/14 | 390 | 390 | 376 | 381 | 27,000 |
| 2008/08/13 | 366 | 393 | 366 | 380 | 64,000 |
| 2008/08/12 | 350 | 351 | 349 | 351 | 14,000 |
| 2008/08/11 | 350 | 355 | 349 | 350 | 17,000 |
| 2008/08/08 | 356 | 357 | 350 | 352 | 37,000 |
| 2008/08/07 | 364 | 366 | 360 | 366 | 13,000 |
| 2008/08/06 | 362 | 368 | 353 | 355 | 29,000 |
| 2008/08/05 | 362 | 363 | 358 | 358 | 7,000 |
| 2008/08/04 | 373 | 373 | 370 | 370 | 16,000 |
| 2008/08/01 | 374 | 378 | 373 | 377 | 10,000 |
| 2008/07/31 | 380 | 380 | 374 | 374 | 16,000 |
| 2008/07/30 | 383 | 384 | 379 | 379 | 24,000 |
| 2008/07/29 | 381 | 384 | 380 | 380 | 11,000 |
| 2008/07/28 | 388 | 393 | 385 | 385 | 8,000 |
| 2008/07/25 | 396 | 396 | 380 | 385 | 23,000 |
| 2008/07/24 | 391 | 395 | 388 | 394 | 12,000 |
| 2008/07/23 | 381 | 390 | 380 | 385 | 42,000 |
| 2008/07/22 | 377 | 380 | 374 | 376 | 13,000 |
| 2008/07/18 | 399 | 399 | 375 | 375 | 22,000 |
| 2008/07/17 | 390 | 395 | 386 | 390 | 19,000 |
| 2008/07/16 | 394 | 394 | 380 | 380 | 19,000 |
| 2008/07/15 | 404 | 406 | 386 | 396 | 14,000 |
| 2008/07/11 | 411 | 414 | 405 | 408 | 21,000 |
| 2008/07/10 | 412 | 412 | 410 | 410 | 6,000 |
| 2008/07/09 | 415 | 420 | 415 | 420 | 4,000 |
| 2008/07/08 | 420 | 424 | 405 | 405 | 14,000 |
| 2008/07/07 | 405 | 410 | 405 | 410 | 2,000 |
| 2008/07/04 | 393 | 400 | 391 | 400 | 10,000 |
| 2008/07/03 | 386 | 395 | 386 | 390 | 11,000 |
| 2008/07/02 | 410 | 410 | 398 | 398 | 17,000 |
| 2008/07/01 | 411 | 417 | 411 | 413 | 9,000 |
| 2008/06/30 | 432 | 432 | 414 | 420 | 21,000 |
| 2008/06/27 | 436 | 437 | 435 | 437 | 7,000 |
| 2008/06/26 | 435 | 445 | 435 | 440 | 6,000 |
| 2008/06/25 | 440 | 440 | 440 | 440 | 3,000 |
| 2008/06/24 | 444 | 445 | 444 | 445 | 3,000 |
| 2008/06/23 | 441 | 441 | 431 | 439 | 19,000 |
| 2008/06/20 | 445 | 445 | 440 | 443 | 22,000 |
| 2008/06/19 | 462 | 463 | 440 | 440 | 22,000 |
| 2008/06/18 | 485 | 486 | 465 | 470 | 28,000 |
| 2008/06/17 | 461 | 485 | 460 | 480 | 36,000 |
| 2008/06/16 | 457 | 465 | 454 | 460 | 23,000 |
| 2008/06/13 | 453 | 453 | 450 | 450 | 4,000 |
| 2008/06/12 | 458 | 458 | 431 | 433 | 49,000 |
| 2008/06/11 | 468 | 468 | 451 | 459 | 41,000 |
| 2008/06/10 | 490 | 490 | 463 | 463 | 20,000 |
| 2008/06/09 | 475 | 486 | 470 | 486 | 29,000 |
| 2008/06/06 | 480 | 510 | 480 | 500 | 83,000 |
| 2008/06/05 | 471 | 471 | 457 | 470 | 26,000 |
| 2008/06/04 | 464 | 470 | 452 | 466 | 39,000 |
| 2008/06/03 | 438 | 464 | 433 | 464 | 42,000 |
| 2008/06/02 | 436 | 447 | 432 | 440 | 40,000 |
| 2008/05/30 | 437 | 438 | 435 | 435 | 4,000 |
| 2008/05/29 | 439 | 440 | 432 | 432 | 15,000 |
| 2008/05/28 | 441 | 441 | 424 | 424 | 22,000 |
| 2008/05/27 | 443 | 443 | 432 | 433 | 14,000 |
| 2008/05/26 | 441 | 443 | 434 | 439 | 15,000 |
| 2008/05/23 | 455 | 463 | 441 | 442 | 32,000 |
| 2008/05/22 | 429 | 445 | 425 | 445 | 19,000 |
| 2008/05/21 | 430 | 433 | 430 | 431 | 10,000 |
| 2008/05/20 | 442 | 445 | 435 | 440 | 52,000 |
| 2008/05/19 | 456 | 460 | 439 | 449 | 64,000 |
| 2008/05/16 | 460 | 470 | 451 | 457 | 48,000 |
| 2008/05/15 | 479 | 479 | 453 | 455 | 104,000 |
| 2008/05/13 | 410 | 410 | 396 | 398 | 30,000 |
| 2008/05/12 | 393 | 400 | 393 | 400 | 11,000 |
| 2008/05/09 | 392 | 392 | 383 | 383 | 12,000 |
| 2008/05/08 | 385 | 390 | 383 | 385 | 12,000 |
| 2008/05/07 | 400 | 400 | 385 | 385 | 20,000 |
| 2008/05/02 | 396 | 397 | 392 | 392 | 17,000 |
| 2008/05/01 | 380 | 399 | 380 | 389 | 18,000 |
| 2008/04/30 | 383 | 390 | 383 | 384 | 31,000 |
| 2008/04/28 | 385 | 385 | 382 | 382 | 19,000 |
| 2008/04/25 | 385 | 386 | 370 | 370 | 70,000 |
| 2008/04/24 | 402 | 403 | 390 | 395 | 17,000 |
| 2008/04/23 | 400 | 405 | 400 | 400 | 3,000 |
| 2008/04/22 | 401 | 406 | 396 | 399 | 14,000 |
| 2008/04/21 | 410 | 414 | 410 | 414 | 5,000 |
| 2008/04/18 | 404 | 408 | 395 | 403 | 10,000 |
| 2008/04/17 | 400 | 405 | 391 | 394 | 12,000 |
| 2008/04/16 | 394 | 395 | 389 | 390 | 12,000 |
| 2008/04/15 | 398 | 398 | 398 | 398 | 1,000 |
| 2008/04/11 | 400 | 400 | 400 | 400 | 3,000 |
| 2008/04/09 | 405 | 405 | 404 | 404 | 4,000 |
| 2008/04/08 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/04/03 | 425 | 425 | 416 | 416 | 9,000 |
| 2008/03/28 | 408 | 410 | 408 | 410 | 3,000 |
| 2008/03/27 | 409 | 410 | 405 | 405 | 6,000 |
| 2008/03/26 | 420 | 420 | 410 | 410 | 3,000 |
| 2008/03/25 | 410 | 415 | 400 | 400 | 7,000 |
| 2008/03/24 | 380 | 380 | 380 | 380 | 10,000 |
| 2008/03/21 | 370 | 374 | 370 | 370 | 14,000 |
| 2008/03/19 | 376 | 380 | 370 | 370 | 23,000 |
| 2008/03/18 | 375 | 375 | 362 | 362 | 14,000 |
| 2008/03/17 | 350 | 360 | 350 | 360 | 11,000 |
| 2008/03/14 | 410 | 410 | 400 | 400 | 3,000 |
| 2008/03/13 | 421 | 421 | 410 | 410 | 7,000 |
| 2008/03/12 | 415 | 425 | 410 | 411 | 10,000 |
| 2008/03/11 | 384 | 400 | 384 | 400 | 12,000 |
| 2008/03/10 | 427 | 428 | 404 | 404 | 19,000 |
| 2008/03/07 | 444 | 444 | 435 | 436 | 6,000 |
| 2008/03/06 | 443 | 444 | 438 | 444 | 11,000 |
| 2008/03/05 | 447 | 448 | 443 | 443 | 5,000 |
| 2008/03/04 | 460 | 460 | 446 | 446 | 17,000 |
| 2008/03/03 | 477 | 477 | 460 | 460 | 15,000 |
| 2008/02/29 | 498 | 498 | 486 | 497 | 8,000 |
| 2008/02/28 | 500 | 501 | 500 | 501 | 3,000 |
| 2008/02/27 | 507 | 510 | 500 | 505 | 23,000 |
| 2008/02/26 | 503 | 503 | 501 | 503 | 4,000 |
| 2008/02/25 | 495 | 506 | 495 | 500 | 9,000 |
| 2008/02/22 | 475 | 475 | 475 | 475 | 1,000 |
| 2008/02/21 | 481 | 481 | 480 | 480 | 6,000 |
| 2008/02/20 | 490 | 490 | 481 | 481 | 11,000 |
| 2008/02/19 | 495 | 498 | 493 | 493 | 10,000 |
| 2008/02/18 | 491 | 491 | 483 | 490 | 12,000 |
| 2008/02/15 | 466 | 469 | 466 | 466 | 3,000 |
| 2008/02/14 | 488 | 488 | 469 | 475 | 17,000 |
| 2008/02/13 | 460 | 479 | 460 | 468 | 9,000 |
| 2008/02/12 | 470 | 470 | 455 | 455 | 26,000 |
| 2008/02/08 | 463 | 470 | 455 | 455 | 11,000 |
| 2008/02/07 | 450 | 465 | 450 | 465 | 15,000 |
| 2008/02/06 | 459 | 460 | 445 | 450 | 19,000 |
| 2008/02/05 | 443 | 479 | 443 | 479 | 27,000 |
| 2008/02/04 | 439 | 444 | 438 | 442 | 14,000 |
| 2008/02/01 | 425 | 425 | 424 | 424 | 8,000 |
| 2008/01/31 | 412 | 422 | 412 | 412 | 7,000 |
| 2008/01/30 | 420 | 430 | 415 | 415 | 16,000 |
| 2008/01/29 | 405 | 415 | 404 | 410 | 14,000 |
| 2008/01/28 | 415 | 415 | 400 | 405 | 8,000 |
| 2008/01/25 | 406 | 427 | 406 | 420 | 14,000 |
| 2008/01/24 | 385 | 400 | 385 | 395 | 7,000 |
| 2008/01/23 | 379 | 399 | 379 | 395 | 14,000 |
| 2008/01/22 | 385 | 385 | 380 | 380 | 19,000 |
| 2008/01/21 | 375 | 415 | 374 | 415 | 24,000 |
| 2008/01/18 | 341 | 380 | 341 | 380 | 69,000 |
| 2008/01/17 | 354 | 357 | 336 | 350 | 53,000 |
| 2008/01/16 | 375 | 375 | 350 | 355 | 28,000 |
| 2008/01/15 | 416 | 416 | 371 | 371 | 36,000 |
| 2008/01/11 | 422 | 430 | 422 | 426 | 9,000 |
| 2008/01/10 | 421 | 424 | 421 | 424 | 3,000 |
| 2008/01/09 | 401 | 421 | 401 | 420 | 10,000 |
| 2008/01/08 | 435 | 435 | 416 | 420 | 17,000 |
| 2008/01/07 | 448 | 448 | 445 | 445 | 9,000 |