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 |
|---|---|---|---|---|---|
| 2010/12/30 | 373 | 376 | 371 | 376 | 44,000 |
| 2010/12/29 | 373 | 373 | 370 | 372 | 11,000 |
| 2010/12/28 | 371 | 373 | 371 | 373 | 11,000 |
| 2010/12/27 | 370 | 372 | 366 | 371 | 40,000 |
| 2010/12/24 | 373 | 373 | 360 | 372 | 53,000 |
| 2010/12/22 | 371 | 372 | 370 | 372 | 34,000 |
| 2010/12/21 | 365 | 372 | 365 | 372 | 34,000 |
| 2010/12/20 | 362 | 369 | 362 | 362 | 46,000 |
| 2010/12/17 | 365 | 366 | 360 | 362 | 63,000 |
| 2010/12/16 | 358 | 362 | 357 | 362 | 34,000 |
| 2010/12/15 | 351 | 355 | 351 | 354 | 38,000 |
| 2010/12/14 | 348 | 353 | 348 | 350 | 37,000 |
| 2010/12/13 | 347 | 347 | 344 | 347 | 26,000 |
| 2010/12/10 | 347 | 348 | 346 | 346 | 16,000 |
| 2010/12/09 | 347 | 348 | 347 | 347 | 23,000 |
| 2010/12/08 | 342 | 349 | 341 | 348 | 21,000 |
| 2010/12/07 | 341 | 341 | 338 | 340 | 11,000 |
| 2010/12/06 | 336 | 338 | 336 | 338 | 13,000 |
| 2010/12/03 | 338 | 338 | 336 | 336 | 6,000 |
| 2010/12/02 | 337 | 337 | 336 | 336 | 5,000 |
| 2010/12/01 | 334 | 337 | 334 | 335 | 11,000 |
| 2010/11/30 | 335 | 337 | 333 | 337 | 17,000 |
| 2010/11/29 | 337 | 338 | 335 | 335 | 13,000 |
| 2010/11/26 | 335 | 340 | 335 | 337 | 20,000 |
| 2010/11/25 | 332 | 333 | 330 | 333 | 16,000 |
| 2010/11/24 | 326 | 327 | 325 | 327 | 17,000 |
| 2010/11/22 | 328 | 337 | 322 | 328 | 42,000 |
| 2010/11/19 | 324 | 328 | 322 | 325 | 38,000 |
| 2010/11/18 | 318 | 322 | 318 | 321 | 17,000 |
| 2010/11/17 | 317 | 318 | 315 | 318 | 15,000 |
| 2010/11/16 | 319 | 320 | 313 | 317 | 14,000 |
| 2010/11/15 | 320 | 320 | 315 | 315 | 10,000 |
| 2010/11/12 | 319 | 320 | 317 | 319 | 24,000 |
| 2010/11/11 | 317 | 319 | 316 | 319 | 16,000 |
| 2010/11/10 | 313 | 320 | 313 | 317 | 50,000 |
| 2010/11/09 | 315 | 315 | 313 | 313 | 4,000 |
| 2010/11/08 | 317 | 317 | 314 | 315 | 7,000 |
| 2010/11/05 | 318 | 318 | 313 | 317 | 25,000 |
| 2010/11/04 | 308 | 318 | 308 | 318 | 34,000 |
| 2010/11/02 | 313 | 313 | 308 | 308 | 8,000 |
| 2010/11/01 | 314 | 314 | 313 | 314 | 9,000 |
| 2010/10/29 | 313 | 314 | 312 | 314 | 18,000 |
| 2010/10/28 | 313 | 314 | 313 | 314 | 2,000 |
| 2010/10/27 | 315 | 315 | 313 | 313 | 11,000 |
| 2010/10/26 | 312 | 313 | 309 | 312 | 10,000 |
| 2010/10/25 | 312 | 312 | 305 | 312 | 37,000 |
| 2010/10/22 | 311 | 312 | 311 | 312 | 6,000 |
| 2010/10/21 | 309 | 309 | 308 | 309 | 10,000 |
| 2010/10/20 | 310 | 310 | 309 | 310 | 6,000 |
| 2010/10/19 | 312 | 312 | 310 | 310 | 7,000 |
| 2010/10/18 | 312 | 312 | 312 | 312 | 6,000 |
| 2010/10/15 | 311 | 314 | 309 | 309 | 12,000 |
| 2010/10/14 | 313 | 313 | 313 | 313 | 5,000 |
| 2010/10/13 | 312 | 315 | 312 | 313 | 6,000 |
| 2010/10/12 | 317 | 317 | 311 | 313 | 10,000 |
| 2010/10/08 | 314 | 314 | 310 | 312 | 5,000 |
| 2010/10/07 | 313 | 315 | 313 | 314 | 9,000 |
| 2010/10/06 | 311 | 315 | 311 | 315 | 10,000 |
| 2010/10/05 | 316 | 317 | 311 | 317 | 14,000 |
| 2010/10/04 | 317 | 317 | 315 | 317 | 5,000 |
| 2010/10/01 | 322 | 322 | 316 | 317 | 17,000 |
| 2010/09/30 | 317 | 317 | 313 | 313 | 5,000 |
| 2010/09/29 | 313 | 318 | 313 | 318 | 14,000 |
| 2010/09/28 | 315 | 317 | 315 | 315 | 4,000 |
| 2010/09/27 | 316 | 316 | 312 | 312 | 5,000 |
| 2010/09/24 | 316 | 316 | 316 | 316 | 2,000 |
| 2010/09/22 | 318 | 319 | 316 | 316 | 12,000 |
| 2010/09/21 | 322 | 323 | 319 | 319 | 36,000 |
| 2010/09/17 | 315 | 322 | 314 | 316 | 38,000 |
| 2010/09/16 | 311 | 312 | 308 | 311 | 18,000 |
| 2010/09/15 | 308 | 309 | 307 | 308 | 8,000 |
| 2010/09/14 | 309 | 309 | 309 | 309 | 2,000 |
| 2010/09/13 | 313 | 313 | 305 | 309 | 22,000 |
| 2010/09/10 | 301 | 303 | 301 | 303 | 7,000 |
| 2010/09/09 | 302 | 302 | 302 | 302 | 1,000 |
| 2010/09/08 | 302 | 303 | 301 | 301 | 9,000 |
| 2010/09/07 | 303 | 305 | 301 | 304 | 7,000 |
| 2010/09/06 | 304 | 305 | 303 | 305 | 18,000 |
| 2010/09/03 | 299 | 299 | 299 | 299 | 4,000 |
| 2010/09/02 | 298 | 300 | 298 | 300 | 19,000 |
| 2010/09/01 | 298 | 298 | 296 | 297 | 11,000 |
| 2010/08/31 | 299 | 299 | 296 | 297 | 10,000 |
| 2010/08/30 | 300 | 305 | 300 | 303 | 8,000 |
| 2010/08/27 | 295 | 299 | 291 | 299 | 23,000 |
| 2010/08/26 | 294 | 300 | 294 | 298 | 16,000 |
| 2010/08/25 | 300 | 305 | 292 | 292 | 23,000 |
| 2010/08/24 | 302 | 303 | 301 | 303 | 12,000 |
| 2010/08/23 | 305 | 306 | 302 | 304 | 24,000 |
| 2010/08/20 | 308 | 308 | 305 | 308 | 12,000 |
| 2010/08/19 | 310 | 310 | 308 | 308 | 11,000 |
| 2010/08/18 | 316 | 316 | 311 | 315 | 25,000 |
| 2010/08/17 | 315 | 315 | 312 | 313 | 5,000 |
| 2010/08/16 | 311 | 317 | 311 | 317 | 11,000 |
| 2010/08/13 | 310 | 314 | 307 | 314 | 4,000 |
| 2010/08/12 | 309 | 311 | 303 | 310 | 29,000 |
| 2010/08/11 | 310 | 317 | 306 | 311 | 18,000 |
| 2010/08/10 | 313 | 315 | 312 | 312 | 10,000 |
| 2010/08/09 | 313 | 318 | 312 | 316 | 18,000 |
| 2010/08/06 | 305 | 310 | 305 | 310 | 14,000 |
| 2010/08/05 | 307 | 307 | 303 | 303 | 7,000 |
| 2010/08/04 | 303 | 304 | 303 | 304 | 6,000 |
| 2010/08/03 | 312 | 312 | 308 | 308 | 9,000 |
| 2010/08/02 | 308 | 313 | 308 | 310 | 11,000 |
| 2010/07/30 | 313 | 313 | 301 | 308 | 22,000 |
| 2010/07/29 | 308 | 312 | 307 | 308 | 7,000 |
| 2010/07/28 | 310 | 315 | 307 | 311 | 19,000 |
| 2010/07/27 | 304 | 308 | 304 | 308 | 19,000 |
| 2010/07/26 | 308 | 308 | 303 | 303 | 45,000 |
| 2010/07/23 | 305 | 308 | 303 | 304 | 28,000 |
| 2010/07/22 | 305 | 305 | 303 | 303 | 7,000 |
| 2010/07/21 | 309 | 311 | 308 | 311 | 6,000 |
| 2010/07/20 | 315 | 315 | 310 | 310 | 14,000 |
| 2010/07/16 | 323 | 323 | 316 | 316 | 5,000 |
| 2010/07/15 | 329 | 329 | 322 | 322 | 10,000 |
| 2010/07/14 | 327 | 327 | 325 | 326 | 3,000 |
| 2010/07/13 | 322 | 322 | 318 | 320 | 11,000 |
| 2010/07/12 | 325 | 325 | 324 | 324 | 3,000 |
| 2010/07/09 | 330 | 331 | 326 | 326 | 18,000 |
| 2010/07/08 | 328 | 330 | 325 | 326 | 15,000 |
| 2010/07/07 | 322 | 322 | 319 | 322 | 22,000 |
| 2010/07/06 | 319 | 324 | 311 | 322 | 17,000 |
| 2010/07/05 | 311 | 318 | 311 | 315 | 5,000 |
| 2010/07/02 | 311 | 311 | 306 | 311 | 13,000 |
| 2010/07/01 | 311 | 311 | 311 | 311 | 1,000 |
| 2010/06/30 | 317 | 317 | 310 | 316 | 9,000 |
| 2010/06/29 | 329 | 329 | 321 | 321 | 8,000 |
| 2010/06/28 | 332 | 332 | 324 | 328 | 7,000 |
| 2010/06/25 | 334 | 334 | 325 | 325 | 17,000 |
| 2010/06/24 | 335 | 335 | 334 | 335 | 6,000 |
| 2010/06/23 | 339 | 339 | 335 | 336 | 26,000 |
| 2010/06/22 | 335 | 342 | 331 | 340 | 88,000 |
| 2010/06/21 | 331 | 335 | 330 | 331 | 34,000 |
| 2010/06/18 | 330 | 330 | 324 | 329 | 21,000 |
| 2010/06/17 | 329 | 329 | 325 | 327 | 23,000 |
| 2010/06/16 | 328 | 334 | 327 | 328 | 60,000 |
| 2010/06/15 | 322 | 330 | 322 | 327 | 59,000 |
| 2010/06/14 | 310 | 317 | 310 | 317 | 23,000 |
| 2010/06/11 | 303 | 306 | 302 | 305 | 23,000 |
| 2010/06/10 | 301 | 301 | 300 | 300 | 10,000 |
| 2010/06/09 | 305 | 305 | 301 | 301 | 9,000 |
| 2010/06/08 | 296 | 310 | 296 | 303 | 14,000 |
| 2010/06/07 | 309 | 310 | 300 | 302 | 45,000 |
| 2010/06/04 | 321 | 321 | 313 | 313 | 49,000 |
| 2010/06/03 | 324 | 325 | 319 | 325 | 24,000 |
| 2010/06/02 | 318 | 320 | 318 | 320 | 5,000 |
| 2010/06/01 | 318 | 318 | 318 | 318 | 15,000 |
| 2010/05/31 | 326 | 326 | 316 | 324 | 9,000 |
| 2010/05/28 | 325 | 326 | 325 | 326 | 14,000 |
| 2010/05/27 | 320 | 322 | 310 | 322 | 18,000 |
| 2010/05/26 | 321 | 323 | 318 | 318 | 6,000 |
| 2010/05/25 | 325 | 325 | 318 | 318 | 5,000 |
| 2010/05/24 | 326 | 326 | 315 | 326 | 21,000 |
| 2010/05/21 | 315 | 328 | 315 | 327 | 57,000 |
| 2010/05/20 | 325 | 330 | 317 | 326 | 27,000 |
| 2010/05/19 | 315 | 330 | 310 | 330 | 32,000 |
| 2010/05/18 | 330 | 331 | 323 | 325 | 33,000 |
| 2010/05/17 | 328 | 332 | 321 | 331 | 54,000 |
| 2010/05/14 | 329 | 335 | 326 | 331 | 65,000 |
| 2010/05/13 | 340 | 340 | 325 | 330 | 125,000 |
| 2010/05/12 | 305 | 305 | 299 | 300 | 8,000 |
| 2010/05/11 | 301 | 307 | 300 | 300 | 20,000 |
| 2010/05/10 | 300 | 300 | 292 | 300 | 15,000 |
| 2010/05/07 | 282 | 301 | 282 | 301 | 37,000 |
| 2010/05/06 | 308 | 308 | 304 | 306 | 13,000 |
| 2010/04/30 | 313 | 315 | 312 | 313 | 12,000 |
| 2010/04/28 | 313 | 315 | 311 | 312 | 17,000 |
| 2010/04/27 | 316 | 316 | 313 | 315 | 31,000 |
| 2010/04/26 | 312 | 318 | 312 | 316 | 34,000 |
| 2010/04/23 | 308 | 310 | 308 | 310 | 11,000 |
| 2010/04/22 | 310 | 310 | 308 | 309 | 13,000 |
| 2010/04/21 | 312 | 314 | 309 | 314 | 15,000 |
| 2010/04/20 | 310 | 314 | 309 | 309 | 21,000 |
| 2010/04/19 | 308 | 314 | 308 | 314 | 12,000 |
| 2010/04/16 | 315 | 316 | 311 | 316 | 17,000 |
| 2010/04/15 | 319 | 323 | 315 | 315 | 35,000 |
| 2010/04/14 | 311 | 324 | 311 | 319 | 37,000 |
| 2010/04/13 | 312 | 312 | 310 | 311 | 14,000 |
| 2010/04/12 | 313 | 313 | 308 | 311 | 34,000 |
| 2010/04/09 | 314 | 314 | 312 | 314 | 22,000 |
| 2010/04/08 | 319 | 320 | 315 | 317 | 28,000 |
| 2010/04/07 | 317 | 318 | 317 | 318 | 11,000 |
| 2010/04/06 | 325 | 325 | 316 | 316 | 28,000 |
| 2010/04/05 | 325 | 327 | 322 | 324 | 46,000 |
| 2010/04/02 | 327 | 328 | 321 | 324 | 34,000 |
| 2010/04/01 | 330 | 330 | 326 | 326 | 14,000 |
| 2010/03/31 | 329 | 339 | 325 | 325 | 37,000 |
| 2010/03/30 | 333 | 333 | 324 | 325 | 39,000 |
| 2010/03/29 | 340 | 340 | 325 | 333 | 85,000 |
| 2010/03/26 | 355 | 359 | 353 | 355 | 94,000 |
| 2010/03/25 | 359 | 359 | 350 | 357 | 56,000 |
| 2010/03/24 | 360 | 361 | 355 | 355 | 39,000 |
| 2010/03/23 | 350 | 360 | 349 | 360 | 66,000 |
| 2010/03/19 | 350 | 350 | 348 | 349 | 44,000 |
| 2010/03/18 | 350 | 350 | 340 | 347 | 80,000 |
| 2010/03/17 | 349 | 349 | 347 | 348 | 38,000 |
| 2010/03/16 | 350 | 351 | 347 | 350 | 50,000 |
| 2010/03/15 | 348 | 349 | 345 | 349 | 40,000 |
| 2010/03/12 | 350 | 350 | 348 | 348 | 19,000 |
| 2010/03/11 | 350 | 350 | 348 | 350 | 35,000 |
| 2010/03/10 | 348 | 349 | 345 | 348 | 16,000 |
| 2010/03/09 | 348 | 350 | 348 | 348 | 9,000 |
| 2010/03/08 | 350 | 353 | 348 | 349 | 20,000 |
| 2010/03/05 | 348 | 348 | 346 | 347 | 14,000 |
| 2010/03/04 | 346 | 350 | 346 | 346 | 15,000 |
| 2010/03/03 | 351 | 351 | 345 | 346 | 17,000 |
| 2010/03/02 | 350 | 353 | 350 | 353 | 31,000 |
| 2010/03/01 | 345 | 358 | 345 | 350 | 77,000 |
| 2010/02/26 | 330 | 340 | 330 | 340 | 33,000 |
| 2010/02/25 | 327 | 330 | 327 | 328 | 30,000 |
| 2010/02/24 | 318 | 326 | 317 | 323 | 40,000 |
| 2010/02/23 | 318 | 318 | 316 | 317 | 20,000 |
| 2010/02/22 | 315 | 318 | 315 | 318 | 12,000 |
| 2010/02/19 | 315 | 315 | 313 | 315 | 17,000 |
| 2010/02/18 | 315 | 316 | 313 | 314 | 21,000 |
| 2010/02/17 | 313 | 313 | 311 | 313 | 8,000 |
| 2010/02/16 | 310 | 313 | 310 | 313 | 2,000 |
| 2010/02/15 | 310 | 315 | 309 | 313 | 21,000 |
| 2010/02/12 | 315 | 315 | 310 | 310 | 29,000 |
| 2010/02/10 | 312 | 315 | 305 | 315 | 39,000 |
| 2010/02/09 | 310 | 315 | 310 | 312 | 15,000 |
| 2010/02/08 | 309 | 314 | 309 | 312 | 15,000 |
| 2010/02/05 | 312 | 312 | 307 | 309 | 28,000 |
| 2010/02/04 | 318 | 318 | 315 | 318 | 4,000 |
| 2010/02/03 | 313 | 317 | 313 | 317 | 13,000 |
| 2010/02/02 | 315 | 315 | 313 | 313 | 11,000 |
| 2010/02/01 | 315 | 315 | 311 | 312 | 30,000 |
| 2010/01/29 | 322 | 322 | 316 | 320 | 17,000 |
| 2010/01/28 | 323 | 324 | 320 | 322 | 52,000 |
| 2010/01/27 | 315 | 316 | 311 | 314 | 21,000 |
| 2010/01/26 | 320 | 320 | 314 | 314 | 23,000 |
| 2010/01/25 | 316 | 316 | 312 | 313 | 11,000 |
| 2010/01/22 | 310 | 316 | 310 | 315 | 18,000 |
| 2010/01/21 | 312 | 312 | 311 | 311 | 20,000 |
| 2010/01/20 | 316 | 321 | 314 | 314 | 18,000 |
| 2010/01/19 | 307 | 316 | 304 | 316 | 15,000 |
| 2010/01/18 | 315 | 317 | 302 | 311 | 28,000 |
| 2010/01/15 | 328 | 328 | 316 | 316 | 42,000 |
| 2010/01/14 | 317 | 326 | 317 | 324 | 33,000 |
| 2010/01/13 | 308 | 320 | 308 | 320 | 23,000 |
| 2010/01/12 | 300 | 312 | 300 | 308 | 43,000 |
| 2010/01/08 | 298 | 298 | 291 | 294 | 26,000 |
| 2010/01/07 | 293 | 294 | 290 | 293 | 31,000 |
| 2010/01/06 | 291 | 298 | 291 | 292 | 31,000 |
| 2010/01/05 | 291 | 291 | 290 | 290 | 13,000 |
| 2010/01/04 | 289 | 290 | 289 | 290 | 7,000 |