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 |
|---|---|---|---|---|---|
| 2009/12/30 | 290 | 292 | 285 | 289 | 23,000 |
| 2009/12/29 | 292 | 295 | 289 | 289 | 20,000 |
| 2009/12/28 | 290 | 290 | 288 | 288 | 11,000 |
| 2009/12/25 | 281 | 288 | 281 | 288 | 8,000 |
| 2009/12/24 | 278 | 279 | 278 | 279 | 9,000 |
| 2009/12/22 | 283 | 283 | 278 | 278 | 19,000 |
| 2009/12/21 | 283 | 287 | 271 | 276 | 54,000 |
| 2009/12/18 | 284 | 284 | 283 | 283 | 6,000 |
| 2009/12/17 | 278 | 285 | 273 | 285 | 21,000 |
| 2009/12/16 | 272 | 277 | 272 | 276 | 11,000 |
| 2009/12/15 | 270 | 274 | 270 | 274 | 6,000 |
| 2009/12/14 | 277 | 277 | 263 | 267 | 21,000 |
| 2009/12/11 | 264 | 273 | 264 | 270 | 20,000 |
| 2009/12/10 | 265 | 268 | 261 | 263 | 13,000 |
| 2009/12/09 | 273 | 273 | 268 | 268 | 7,000 |
| 2009/12/08 | 268 | 275 | 268 | 275 | 26,000 |
| 2009/12/07 | 256 | 272 | 256 | 266 | 49,000 |
| 2009/12/04 | 255 | 255 | 249 | 255 | 35,000 |
| 2009/12/03 | 246 | 252 | 245 | 250 | 27,000 |
| 2009/12/02 | 240 | 252 | 240 | 243 | 38,000 |
| 2009/12/01 | 237 | 247 | 237 | 245 | 10,000 |
| 2009/11/30 | 240 | 241 | 234 | 238 | 19,000 |
| 2009/11/27 | 242 | 247 | 239 | 240 | 22,000 |
| 2009/11/26 | 246 | 246 | 243 | 243 | 15,000 |
| 2009/11/25 | 249 | 249 | 246 | 246 | 13,000 |
| 2009/11/24 | 250 | 253 | 248 | 249 | 27,000 |
| 2009/11/20 | 250 | 255 | 250 | 250 | 40,000 |
| 2009/11/19 | 257 | 259 | 255 | 255 | 13,000 |
| 2009/11/18 | 274 | 274 | 257 | 257 | 32,000 |
| 2009/11/17 | 280 | 280 | 272 | 273 | 7,000 |
| 2009/11/16 | 284 | 284 | 277 | 277 | 15,000 |
| 2009/11/13 | 283 | 287 | 280 | 287 | 9,000 |
| 2009/11/12 | 291 | 291 | 285 | 285 | 12,000 |
| 2009/11/11 | 293 | 293 | 287 | 287 | 15,000 |
| 2009/11/10 | 293 | 294 | 293 | 294 | 4,000 |
| 2009/11/09 | 295 | 296 | 295 | 295 | 5,000 |
| 2009/11/06 | 298 | 299 | 291 | 295 | 36,000 |
| 2009/11/05 | 286 | 296 | 286 | 293 | 7,000 |
| 2009/11/04 | 289 | 290 | 285 | 290 | 10,000 |
| 2009/11/02 | 287 | 289 | 287 | 288 | 5,000 |
| 2009/10/30 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/10/29 | 289 | 298 | 289 | 298 | 7,000 |
| 2009/10/28 | 299 | 300 | 298 | 299 | 10,000 |
| 2009/10/27 | 296 | 296 | 294 | 295 | 9,000 |
| 2009/10/26 | 295 | 295 | 292 | 294 | 9,000 |
| 2009/10/23 | 287 | 293 | 287 | 293 | 33,000 |
| 2009/10/22 | 288 | 288 | 285 | 285 | 10,000 |
| 2009/10/21 | 284 | 288 | 284 | 288 | 4,000 |
| 2009/10/20 | 290 | 290 | 286 | 287 | 7,000 |
| 2009/10/19 | 290 | 290 | 283 | 288 | 22,000 |
| 2009/10/16 | 289 | 289 | 285 | 285 | 13,000 |
| 2009/10/15 | 292 | 292 | 292 | 292 | 2,000 |
| 2009/10/14 | 294 | 294 | 290 | 292 | 8,000 |
| 2009/10/13 | 296 | 296 | 295 | 295 | 3,000 |
| 2009/10/09 | 299 | 300 | 299 | 299 | 9,000 |
| 2009/10/08 | 281 | 294 | 280 | 286 | 23,000 |
| 2009/10/07 | 285 | 285 | 285 | 285 | 5,000 |
| 2009/10/06 | 280 | 280 | 280 | 280 | 3,000 |
| 2009/10/05 | 282 | 283 | 278 | 278 | 7,000 |
| 2009/10/02 | 284 | 292 | 280 | 283 | 21,000 |
| 2009/10/01 | 299 | 299 | 286 | 286 | 3,000 |
| 2009/09/30 | 290 | 295 | 285 | 295 | 23,000 |
| 2009/09/29 | 295 | 296 | 293 | 293 | 13,000 |
| 2009/09/28 | 299 | 299 | 292 | 294 | 7,000 |
| 2009/09/25 | 290 | 300 | 290 | 300 | 20,000 |
| 2009/09/24 | 301 | 306 | 295 | 295 | 40,000 |
| 2009/09/18 | 309 | 309 | 306 | 306 | 13,000 |
| 2009/09/17 | 309 | 309 | 309 | 309 | 1,000 |
| 2009/09/16 | 317 | 317 | 315 | 315 | 39,000 |
| 2009/09/15 | 313 | 313 | 312 | 312 | 4,000 |
| 2009/09/14 | 312 | 312 | 312 | 312 | 3,000 |
| 2009/09/11 | 316 | 316 | 306 | 310 | 18,000 |
| 2009/09/10 | 310 | 311 | 303 | 306 | 47,000 |
| 2009/09/09 | 315 | 319 | 315 | 317 | 3,000 |
| 2009/09/08 | 323 | 323 | 310 | 318 | 10,000 |
| 2009/09/07 | 318 | 318 | 315 | 318 | 14,000 |
| 2009/09/04 | 319 | 321 | 313 | 318 | 49,000 |
| 2009/09/03 | 331 | 331 | 328 | 328 | 7,000 |
| 2009/09/02 | 333 | 338 | 333 | 338 | 10,000 |
| 2009/09/01 | 334 | 336 | 334 | 336 | 2,000 |
| 2009/08/31 | 335 | 338 | 335 | 338 | 7,000 |
| 2009/08/28 | 340 | 341 | 335 | 339 | 35,000 |
| 2009/08/27 | 347 | 347 | 339 | 339 | 16,000 |
| 2009/08/26 | 350 | 350 | 345 | 345 | 12,000 |
| 2009/08/25 | 361 | 361 | 350 | 355 | 21,000 |
| 2009/08/24 | 364 | 364 | 360 | 362 | 21,000 |
| 2009/08/21 | 355 | 364 | 355 | 360 | 37,000 |
| 2009/08/20 | 351 | 357 | 347 | 357 | 14,000 |
| 2009/08/19 | 356 | 356 | 351 | 351 | 15,000 |
| 2009/08/18 | 356 | 356 | 352 | 356 | 14,000 |
| 2009/08/17 | 352 | 364 | 350 | 360 | 26,000 |
| 2009/08/14 | 369 | 371 | 357 | 357 | 20,000 |
| 2009/08/13 | 355 | 375 | 355 | 372 | 35,000 |
| 2009/08/12 | 354 | 360 | 347 | 360 | 31,000 |
| 2009/08/11 | 354 | 357 | 353 | 356 | 24,000 |
| 2009/08/10 | 338 | 353 | 338 | 353 | 65,000 |
| 2009/08/07 | 348 | 355 | 345 | 351 | 57,000 |
| 2009/08/06 | 339 | 339 | 336 | 337 | 6,000 |
| 2009/08/05 | 339 | 340 | 335 | 340 | 12,000 |
| 2009/08/04 | 347 | 350 | 335 | 337 | 33,000 |
| 2009/08/03 | 330 | 340 | 330 | 340 | 17,000 |
| 2009/07/31 | 325 | 333 | 324 | 327 | 16,000 |
| 2009/07/30 | 324 | 330 | 324 | 325 | 11,000 |
| 2009/07/29 | 322 | 329 | 322 | 329 | 4,000 |
| 2009/07/28 | 330 | 330 | 322 | 325 | 10,000 |
| 2009/07/27 | 335 | 340 | 332 | 332 | 10,000 |
| 2009/07/24 | 339 | 339 | 337 | 337 | 5,000 |
| 2009/07/23 | 339 | 339 | 333 | 333 | 7,000 |
| 2009/07/22 | 330 | 345 | 330 | 342 | 19,000 |
| 2009/07/21 | 328 | 330 | 327 | 330 | 5,000 |
| 2009/07/17 | 322 | 322 | 315 | 315 | 5,000 |
| 2009/07/16 | 329 | 330 | 313 | 313 | 22,000 |
| 2009/07/15 | 315 | 319 | 315 | 319 | 4,000 |
| 2009/07/14 | 317 | 320 | 313 | 315 | 9,000 |
| 2009/07/13 | 325 | 325 | 292 | 292 | 56,000 |
| 2009/07/10 | 345 | 345 | 329 | 335 | 13,000 |
| 2009/07/09 | 331 | 344 | 331 | 340 | 20,000 |
| 2009/07/08 | 343 | 343 | 336 | 336 | 27,000 |
| 2009/07/07 | 352 | 352 | 350 | 350 | 14,000 |
| 2009/07/06 | 353 | 358 | 351 | 351 | 13,000 |
| 2009/07/03 | 350 | 353 | 348 | 353 | 8,000 |
| 2009/07/02 | 360 | 360 | 350 | 350 | 24,000 |
| 2009/07/01 | 364 | 367 | 360 | 360 | 24,000 |
| 2009/06/30 | 356 | 365 | 356 | 365 | 24,000 |
| 2009/06/29 | 352 | 358 | 352 | 352 | 13,000 |
| 2009/06/26 | 350 | 354 | 350 | 354 | 21,000 |
| 2009/06/25 | 341 | 349 | 340 | 349 | 21,000 |
| 2009/06/24 | 344 | 345 | 333 | 340 | 48,000 |
| 2009/06/23 | 343 | 350 | 342 | 345 | 17,000 |
| 2009/06/22 | 342 | 350 | 342 | 350 | 13,000 |
| 2009/06/19 | 352 | 353 | 345 | 345 | 48,000 |
| 2009/06/18 | 351 | 355 | 350 | 350 | 72,000 |
| 2009/06/17 | 349 | 354 | 348 | 350 | 66,000 |
| 2009/06/16 | 360 | 361 | 342 | 347 | 81,000 |
| 2009/06/15 | 366 | 368 | 363 | 365 | 107,000 |
| 2009/06/12 | 370 | 374 | 370 | 371 | 69,000 |
| 2009/06/11 | 380 | 382 | 363 | 365 | 99,000 |
| 2009/06/10 | 385 | 390 | 378 | 380 | 83,000 |
| 2009/06/09 | 399 | 399 | 386 | 389 | 43,000 |
| 2009/06/08 | 405 | 407 | 401 | 404 | 54,000 |
| 2009/06/05 | 400 | 400 | 391 | 400 | 84,000 |
| 2009/06/04 | 374 | 390 | 374 | 390 | 101,000 |
| 2009/06/03 | 362 | 374 | 361 | 372 | 91,000 |
| 2009/06/02 | 369 | 369 | 345 | 353 | 173,000 |
| 2009/06/01 | 383 | 393 | 368 | 373 | 300,000 |
| 2009/05/29 | 346 | 348 | 332 | 338 | 61,000 |
| 2009/05/28 | 342 | 350 | 342 | 343 | 63,000 |
| 2009/05/27 | 364 | 373 | 343 | 347 | 173,000 |
| 2009/05/26 | 334 | 349 | 333 | 349 | 126,000 |
| 2009/05/25 | 316 | 330 | 315 | 326 | 93,000 |
| 2009/05/22 | 300 | 313 | 300 | 311 | 57,000 |
| 2009/05/21 | 300 | 303 | 297 | 303 | 92,000 |
| 2009/05/20 | 300 | 302 | 297 | 301 | 30,000 |
| 2009/05/19 | 299 | 302 | 291 | 302 | 86,000 |
| 2009/05/18 | 280 | 289 | 280 | 285 | 30,000 |
| 2009/05/15 | 279 | 285 | 276 | 279 | 36,000 |
| 2009/05/14 | 293 | 293 | 276 | 278 | 121,000 |
| 2009/05/13 | 285 | 294 | 285 | 292 | 63,000 |
| 2009/05/12 | 281 | 289 | 281 | 287 | 30,000 |
| 2009/05/11 | 281 | 290 | 276 | 286 | 74,000 |
| 2009/05/08 | 275 | 278 | 272 | 276 | 30,000 |
| 2009/05/07 | 275 | 275 | 270 | 272 | 21,000 |
| 2009/05/01 | 260 | 268 | 260 | 268 | 17,000 |
| 2009/04/30 | 257 | 265 | 257 | 265 | 7,000 |
| 2009/04/28 | 265 | 265 | 259 | 259 | 13,000 |
| 2009/04/27 | 260 | 268 | 260 | 264 | 10,000 |
| 2009/04/24 | 263 | 265 | 258 | 258 | 40,000 |
| 2009/04/23 | 274 | 274 | 257 | 263 | 72,000 |
| 2009/04/22 | 281 | 283 | 270 | 270 | 44,000 |
| 2009/04/21 | 281 | 282 | 278 | 282 | 20,000 |
| 2009/04/20 | 287 | 288 | 282 | 286 | 59,000 |
| 2009/04/17 | 288 | 288 | 282 | 285 | 28,000 |
| 2009/04/16 | 285 | 295 | 280 | 280 | 62,000 |
| 2009/04/15 | 278 | 285 | 278 | 280 | 49,000 |
| 2009/04/14 | 279 | 282 | 274 | 282 | 33,000 |
| 2009/04/13 | 275 | 283 | 274 | 275 | 81,000 |
| 2009/04/10 | 280 | 285 | 273 | 273 | 35,000 |
| 2009/04/09 | 272 | 280 | 272 | 275 | 32,000 |
| 2009/04/08 | 288 | 288 | 273 | 275 | 30,000 |
| 2009/04/07 | 293 | 293 | 288 | 289 | 19,000 |
| 2009/04/06 | 290 | 292 | 283 | 283 | 15,000 |
| 2009/04/03 | 297 | 297 | 285 | 291 | 25,000 |
| 2009/04/02 | 283 | 292 | 283 | 292 | 23,000 |
| 2009/04/01 | 269 | 279 | 266 | 279 | 14,000 |
| 2009/03/31 | 262 | 271 | 262 | 268 | 20,000 |
| 2009/03/30 | 282 | 283 | 266 | 266 | 26,000 |
| 2009/03/27 | 303 | 303 | 280 | 281 | 45,000 |
| 2009/03/26 | 300 | 305 | 281 | 296 | 61,000 |
| 2009/03/25 | 311 | 325 | 310 | 325 | 62,000 |
| 2009/03/24 | 320 | 323 | 310 | 311 | 91,000 |
| 2009/03/23 | 302 | 325 | 302 | 312 | 68,000 |
| 2009/03/19 | 291 | 300 | 291 | 300 | 48,000 |
| 2009/03/18 | 285 | 291 | 284 | 290 | 43,000 |
| 2009/03/17 | 284 | 285 | 279 | 283 | 53,000 |
| 2009/03/16 | 260 | 288 | 260 | 277 | 57,000 |
| 2009/03/13 | 262 | 262 | 259 | 259 | 14,000 |
| 2009/03/12 | 261 | 262 | 260 | 260 | 6,000 |
| 2009/03/11 | 260 | 262 | 255 | 257 | 15,000 |
| 2009/03/10 | 260 | 260 | 254 | 260 | 15,000 |
| 2009/03/09 | 260 | 264 | 260 | 260 | 12,000 |
| 2009/03/06 | 258 | 260 | 257 | 258 | 8,000 |
| 2009/03/05 | 260 | 260 | 257 | 260 | 8,000 |
| 2009/03/04 | 252 | 255 | 252 | 255 | 9,000 |
| 2009/03/03 | 254 | 254 | 251 | 251 | 2,000 |
| 2009/03/02 | 259 | 260 | 258 | 258 | 14,000 |
| 2009/02/27 | 251 | 262 | 251 | 259 | 16,000 |
| 2009/02/26 | 252 | 252 | 250 | 250 | 5,000 |
| 2009/02/25 | 253 | 253 | 242 | 251 | 13,000 |
| 2009/02/24 | 250 | 250 | 247 | 248 | 6,000 |
| 2009/02/23 | 252 | 253 | 240 | 252 | 20,000 |
| 2009/02/20 | 252 | 254 | 249 | 254 | 21,000 |
| 2009/02/19 | 256 | 256 | 253 | 253 | 6,000 |
| 2009/02/18 | 256 | 257 | 255 | 257 | 22,000 |
| 2009/02/17 | 259 | 260 | 258 | 258 | 13,000 |
| 2009/02/16 | 261 | 263 | 258 | 258 | 11,000 |
| 2009/02/13 | 270 | 270 | 265 | 266 | 27,000 |
| 2009/02/12 | 273 | 278 | 268 | 272 | 59,000 |
| 2009/02/10 | 274 | 278 | 273 | 278 | 48,000 |
| 2009/02/09 | 277 | 277 | 268 | 269 | 29,000 |
| 2009/02/06 | 274 | 278 | 271 | 271 | 35,000 |
| 2009/02/05 | 257 | 265 | 255 | 265 | 28,000 |
| 2009/02/04 | 253 | 260 | 253 | 258 | 12,000 |
| 2009/02/03 | 252 | 257 | 251 | 252 | 6,000 |
| 2009/02/02 | 260 | 260 | 253 | 257 | 71,000 |
| 2009/01/30 | 243 | 246 | 240 | 240 | 9,000 |
| 2009/01/29 | 243 | 244 | 243 | 244 | 11,000 |
| 2009/01/28 | 241 | 242 | 237 | 242 | 7,000 |
| 2009/01/27 | 236 | 241 | 236 | 241 | 9,000 |
| 2009/01/26 | 238 | 238 | 235 | 235 | 5,000 |
| 2009/01/23 | 241 | 241 | 236 | 239 | 19,000 |
| 2009/01/22 | 242 | 244 | 240 | 241 | 11,000 |
| 2009/01/21 | 245 | 247 | 245 | 245 | 25,000 |
| 2009/01/20 | 252 | 252 | 250 | 251 | 16,000 |
| 2009/01/19 | 257 | 257 | 252 | 252 | 9,000 |
| 2009/01/16 | 252 | 253 | 249 | 250 | 17,000 |
| 2009/01/15 | 245 | 249 | 243 | 249 | 24,000 |
| 2009/01/14 | 245 | 250 | 245 | 250 | 12,000 |
| 2009/01/13 | 250 | 252 | 243 | 245 | 42,000 |
| 2009/01/09 | 252 | 257 | 252 | 256 | 18,000 |
| 2009/01/08 | 251 | 259 | 250 | 252 | 26,000 |
| 2009/01/07 | 251 | 260 | 251 | 258 | 56,000 |
| 2009/01/06 | 252 | 253 | 250 | 251 | 28,000 |
| 2009/01/05 | 252 | 258 | 250 | 250 | 25,000 |