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 |
|---|---|---|---|---|---|
| 2015/12/29 | 157 | 160 | 157 | 160 | 8,000 |
| 2015/12/28 | 155 | 159 | 154 | 158 | 20,000 |
| 2015/12/25 | 155 | 155 | 154 | 155 | 27,000 |
| 2015/12/24 | 158 | 159 | 156 | 156 | 29,000 |
| 2015/12/22 | 158 | 159 | 157 | 159 | 12,000 |
| 2015/12/21 | 160 | 160 | 157 | 158 | 42,000 |
| 2015/12/18 | 162 | 163 | 161 | 163 | 21,000 |
| 2015/12/17 | 163 | 164 | 162 | 163 | 27,000 |
| 2015/12/16 | 162 | 162 | 161 | 161 | 12,000 |
| 2015/12/15 | 163 | 166 | 163 | 164 | 9,000 |
| 2015/12/14 | 163 | 163 | 161 | 163 | 14,000 |
| 2015/12/11 | 165 | 166 | 165 | 166 | 7,000 |
| 2015/12/10 | 167 | 167 | 163 | 166 | 16,000 |
| 2015/12/09 | 168 | 168 | 163 | 167 | 38,000 |
| 2015/12/08 | 170 | 170 | 169 | 170 | 8,000 |
| 2015/12/07 | 169 | 170 | 169 | 170 | 5,000 |
| 2015/12/04 | 170 | 170 | 168 | 168 | 19,000 |
| 2015/12/03 | 171 | 172 | 171 | 172 | 16,000 |
| 2015/12/02 | 172 | 173 | 170 | 171 | 40,000 |
| 2015/12/01 | 169 | 171 | 168 | 171 | 48,000 |
| 2015/11/30 | 170 | 171 | 168 | 170 | 37,000 |
| 2015/11/27 | 170 | 170 | 168 | 169 | 22,000 |
| 2015/11/26 | 169 | 170 | 169 | 170 | 20,000 |
| 2015/11/25 | 174 | 176 | 172 | 172 | 18,000 |
| 2015/11/24 | 167 | 174 | 167 | 174 | 9,000 |
| 2015/11/20 | 167 | 167 | 167 | 167 | 4,000 |
| 2015/11/19 | 167 | 168 | 166 | 167 | 7,000 |
| 2015/11/18 | 169 | 170 | 168 | 168 | 6,000 |
| 2015/11/17 | 166 | 167 | 165 | 167 | 10,000 |
| 2015/11/16 | 165 | 165 | 165 | 165 | 1,000 |
| 2015/11/13 | 167 | 167 | 164 | 166 | 14,000 |
| 2015/11/12 | 168 | 168 | 168 | 168 | 2,000 |
| 2015/11/11 | 169 | 170 | 169 | 169 | 5,000 |
| 2015/11/10 | 170 | 170 | 169 | 169 | 3,000 |
| 2015/11/09 | 170 | 171 | 170 | 170 | 14,000 |
| 2015/11/06 | 169 | 169 | 169 | 169 | 2,000 |
| 2015/11/05 | 170 | 170 | 169 | 169 | 5,000 |
| 2015/11/04 | 169 | 170 | 169 | 170 | 10,000 |
| 2015/11/02 | 172 | 172 | 172 | 172 | 4,000 |
| 2015/10/30 | 170 | 170 | 170 | 170 | 30,000 |
| 2015/10/29 | 167 | 167 | 167 | 167 | 3,000 |
| 2015/10/28 | 170 | 170 | 168 | 168 | 3,000 |
| 2015/10/27 | 169 | 169 | 168 | 168 | 4,000 |
| 2015/10/26 | 168 | 170 | 167 | 170 | 19,000 |
| 2015/10/23 | 166 | 167 | 164 | 167 | 21,000 |
| 2015/10/22 | 165 | 165 | 165 | 165 | 1,000 |
| 2015/10/21 | 164 | 164 | 164 | 164 | 1,000 |
| 2015/10/20 | 165 | 167 | 165 | 167 | 3,000 |
| 2015/10/19 | 168 | 168 | 167 | 167 | 2,000 |
| 2015/10/16 | 166 | 168 | 164 | 166 | 17,000 |
| 2015/10/15 | 166 | 168 | 166 | 168 | 6,000 |
| 2015/10/14 | 163 | 166 | 163 | 166 | 11,000 |
| 2015/10/13 | 166 | 166 | 164 | 165 | 12,000 |
| 2015/10/09 | 167 | 167 | 166 | 166 | 2,000 |
| 2015/10/08 | 166 | 168 | 166 | 167 | 21,000 |
| 2015/10/07 | 163 | 165 | 162 | 165 | 11,000 |
| 2015/10/06 | 161 | 163 | 159 | 163 | 38,000 |
| 2015/10/05 | 157 | 160 | 157 | 158 | 40,000 |
| 2015/10/01 | 157 | 157 | 156 | 157 | 18,000 |
| 2015/09/30 | 155 | 157 | 155 | 156 | 7,000 |
| 2015/09/29 | 160 | 160 | 154 | 154 | 13,000 |
| 2015/09/28 | 159 | 160 | 159 | 159 | 27,000 |
| 2015/09/25 | 160 | 160 | 160 | 160 | 5,000 |
| 2015/09/24 | 162 | 162 | 160 | 161 | 16,000 |
| 2015/09/18 | 165 | 165 | 163 | 163 | 12,000 |
| 2015/09/17 | 164 | 165 | 163 | 165 | 11,000 |
| 2015/09/16 | 161 | 166 | 161 | 166 | 31,000 |
| 2015/09/15 | 161 | 163 | 161 | 161 | 12,000 |
| 2015/09/14 | 162 | 162 | 162 | 162 | 2,000 |
| 2015/09/11 | 163 | 166 | 162 | 165 | 25,000 |
| 2015/09/10 | 161 | 162 | 160 | 160 | 9,000 |
| 2015/09/09 | 160 | 163 | 160 | 161 | 24,000 |
| 2015/09/08 | 159 | 159 | 156 | 157 | 7,000 |
| 2015/09/07 | 158 | 160 | 157 | 160 | 24,000 |
| 2015/09/04 | 163 | 165 | 160 | 163 | 37,000 |
| 2015/09/03 | 165 | 166 | 164 | 166 | 11,000 |
| 2015/09/02 | 163 | 167 | 161 | 164 | 30,000 |
| 2015/09/01 | 177 | 177 | 160 | 160 | 82,000 |
| 2015/08/31 | 175 | 175 | 173 | 174 | 80,000 |
| 2015/08/28 | 173 | 174 | 172 | 173 | 15,000 |
| 2015/08/27 | 170 | 171 | 169 | 170 | 25,000 |
| 2015/08/26 | 167 | 169 | 166 | 167 | 21,000 |
| 2015/08/25 | 165 | 175 | 165 | 167 | 73,000 |
| 2015/08/24 | 180 | 180 | 172 | 175 | 28,000 |
| 2015/08/21 | 183 | 184 | 182 | 182 | 11,000 |
| 2015/08/20 | 185 | 187 | 185 | 186 | 12,000 |
| 2015/08/19 | 188 | 188 | 185 | 186 | 15,000 |
| 2015/08/18 | 189 | 189 | 187 | 187 | 9,000 |
| 2015/08/17 | 186 | 188 | 186 | 186 | 17,000 |
| 2015/08/14 | 188 | 188 | 185 | 186 | 20,000 |
| 2015/08/13 | 185 | 188 | 185 | 186 | 9,000 |
| 2015/08/12 | 187 | 187 | 185 | 185 | 16,000 |
| 2015/08/11 | 189 | 190 | 187 | 187 | 18,000 |
| 2015/08/10 | 191 | 191 | 189 | 189 | 14,000 |
| 2015/08/07 | 194 | 194 | 191 | 191 | 11,000 |
| 2015/08/06 | 192 | 193 | 191 | 192 | 32,000 |
| 2015/08/05 | 191 | 191 | 190 | 190 | 11,000 |
| 2015/08/04 | 192 | 192 | 190 | 190 | 9,000 |
| 2015/08/03 | 197 | 197 | 192 | 193 | 32,000 |
| 2015/07/31 | 194 | 200 | 194 | 197 | 39,000 |
| 2015/07/30 | 194 | 194 | 194 | 194 | 3,000 |
| 2015/07/29 | 193 | 194 | 193 | 194 | 4,000 |
| 2015/07/28 | 193 | 194 | 192 | 194 | 11,000 |
| 2015/07/27 | 194 | 194 | 193 | 194 | 13,000 |
| 2015/07/24 | 195 | 195 | 193 | 194 | 12,000 |
| 2015/07/23 | 196 | 196 | 191 | 195 | 17,000 |
| 2015/07/22 | 196 | 196 | 196 | 196 | 4,000 |
| 2015/07/21 | 194 | 198 | 194 | 196 | 29,000 |
| 2015/07/17 | 194 | 195 | 194 | 195 | 22,000 |
| 2015/07/16 | 195 | 195 | 194 | 194 | 3,000 |
| 2015/07/15 | 193 | 194 | 192 | 194 | 4,000 |
| 2015/07/14 | 191 | 193 | 191 | 192 | 8,000 |
| 2015/07/13 | 188 | 190 | 188 | 190 | 4,000 |
| 2015/07/10 | 190 | 190 | 188 | 190 | 23,000 |
| 2015/07/09 | 191 | 191 | 187 | 190 | 41,000 |
| 2015/07/08 | 196 | 196 | 191 | 192 | 50,000 |
| 2015/07/07 | 194 | 196 | 194 | 196 | 18,000 |
| 2015/07/06 | 196 | 197 | 194 | 194 | 21,000 |
| 2015/07/03 | 199 | 199 | 198 | 198 | 4,000 |
| 2015/07/02 | 200 | 200 | 198 | 198 | 19,000 |
| 2015/07/01 | 197 | 197 | 197 | 197 | 4,000 |
| 2015/06/30 | 195 | 195 | 195 | 195 | 9,000 |
| 2015/06/29 | 194 | 196 | 194 | 194 | 16,000 |
| 2015/06/26 | 201 | 201 | 200 | 200 | 10,000 |
| 2015/06/25 | 200 | 200 | 200 | 200 | 1,000 |
| 2015/06/24 | 198 | 200 | 198 | 200 | 24,000 |
| 2015/06/23 | 201 | 206 | 199 | 201 | 43,000 |
| 2015/06/22 | 199 | 200 | 199 | 199 | 13,000 |
| 2015/06/19 | 198 | 200 | 198 | 200 | 10,000 |
| 2015/06/18 | 202 | 202 | 198 | 198 | 14,000 |
| 2015/06/17 | 198 | 199 | 198 | 199 | 2,000 |
| 2015/06/16 | 200 | 200 | 199 | 200 | 13,000 |
| 2015/06/15 | 198 | 200 | 198 | 200 | 29,000 |
| 2015/06/12 | 196 | 198 | 195 | 198 | 19,000 |
| 2015/06/11 | 195 | 196 | 195 | 196 | 4,000 |
| 2015/06/10 | 195 | 197 | 193 | 197 | 36,000 |
| 2015/06/09 | 198 | 199 | 196 | 199 | 15,000 |
| 2015/06/08 | 196 | 199 | 195 | 199 | 58,000 |
| 2015/06/05 | 195 | 195 | 191 | 194 | 81,000 |
| 2015/06/04 | 195 | 196 | 195 | 196 | 10,000 |
| 2015/06/03 | 196 | 197 | 192 | 194 | 124,000 |
| 2015/06/02 | 195 | 199 | 195 | 195 | 71,000 |
| 2015/06/01 | 200 | 201 | 198 | 201 | 16,000 |
| 2015/05/29 | 201 | 201 | 200 | 200 | 10,000 |
| 2015/05/28 | 198 | 200 | 197 | 200 | 19,000 |
| 2015/05/27 | 197 | 197 | 195 | 196 | 14,000 |
| 2015/05/26 | 195 | 196 | 195 | 196 | 5,000 |
| 2015/05/25 | 197 | 197 | 195 | 195 | 8,000 |
| 2015/05/22 | 195 | 195 | 193 | 195 | 17,000 |
| 2015/05/21 | 196 | 196 | 194 | 194 | 5,000 |
| 2015/05/20 | 195 | 196 | 195 | 196 | 10,000 |
| 2015/05/19 | 195 | 195 | 194 | 195 | 13,000 |
| 2015/05/18 | 196 | 196 | 193 | 194 | 6,000 |
| 2015/05/15 | 192 | 197 | 192 | 194 | 11,000 |
| 2015/05/14 | 194 | 199 | 190 | 194 | 61,000 |
| 2015/05/13 | 193 | 195 | 193 | 195 | 16,000 |
| 2015/05/12 | 199 | 200 | 192 | 195 | 132,000 |
| 2015/05/11 | 195 | 220 | 193 | 200 | 158,000 |
| 2015/05/08 | 195 | 197 | 194 | 197 | 28,000 |
| 2015/05/07 | 197 | 197 | 194 | 194 | 9,000 |
| 2015/05/01 | 195 | 197 | 194 | 197 | 17,000 |
| 2015/04/30 | 196 | 196 | 195 | 196 | 12,000 |
| 2015/04/28 | 197 | 197 | 196 | 196 | 10,000 |
| 2015/04/27 | 199 | 200 | 195 | 197 | 36,000 |
| 2015/04/24 | 195 | 197 | 195 | 197 | 13,000 |
| 2015/04/23 | 197 | 197 | 197 | 197 | 8,000 |
| 2015/04/22 | 195 | 197 | 195 | 197 | 10,000 |
| 2015/04/21 | 196 | 196 | 196 | 196 | 2,000 |
| 2015/04/20 | 198 | 198 | 197 | 197 | 7,000 |
| 2015/04/17 | 198 | 198 | 198 | 198 | 2,000 |
| 2015/04/16 | 197 | 198 | 197 | 198 | 6,000 |
| 2015/04/15 | 203 | 203 | 192 | 198 | 68,000 |
| 2015/04/14 | 200 | 202 | 199 | 202 | 12,000 |
| 2015/04/13 | 198 | 199 | 198 | 199 | 7,000 |
| 2015/04/10 | 198 | 200 | 198 | 198 | 11,000 |
| 2015/04/09 | 201 | 201 | 198 | 198 | 21,000 |
| 2015/04/08 | 200 | 203 | 200 | 201 | 18,000 |
| 2015/04/07 | 196 | 200 | 196 | 200 | 14,000 |
| 2015/04/06 | 196 | 198 | 196 | 197 | 7,000 |
| 2015/04/03 | 199 | 199 | 194 | 198 | 27,000 |
| 2015/04/02 | 199 | 199 | 199 | 199 | 2,000 |
| 2015/04/01 | 196 | 204 | 195 | 200 | 12,000 |
| 2015/03/31 | 199 | 203 | 199 | 200 | 13,000 |
| 2015/03/30 | 202 | 203 | 188 | 198 | 13,000 |
| 2015/03/27 | 208 | 209 | 206 | 207 | 7,000 |
| 2015/03/26 | 208 | 210 | 207 | 210 | 5,000 |
| 2015/03/25 | 209 | 209 | 209 | 209 | 8,000 |
| 2015/03/24 | 208 | 208 | 208 | 208 | 4,000 |
| 2015/03/23 | 209 | 209 | 208 | 209 | 15,000 |
| 2015/03/20 | 208 | 209 | 208 | 209 | 11,000 |
| 2015/03/19 | 210 | 210 | 208 | 208 | 41,000 |
| 2015/03/18 | 208 | 208 | 207 | 208 | 13,000 |
| 2015/03/17 | 208 | 208 | 203 | 207 | 55,000 |
| 2015/03/16 | 209 | 212 | 207 | 208 | 49,000 |
| 2015/03/13 | 208 | 214 | 206 | 209 | 49,000 |
| 2015/03/12 | 210 | 211 | 209 | 209 | 7,000 |
| 2015/03/11 | 205 | 210 | 205 | 210 | 16,000 |
| 2015/03/10 | 209 | 215 | 207 | 207 | 47,000 |
| 2015/03/09 | 209 | 211 | 205 | 209 | 30,000 |
| 2015/03/06 | 213 | 213 | 211 | 212 | 13,000 |
| 2015/03/05 | 209 | 215 | 209 | 215 | 17,000 |
| 2015/03/04 | 212 | 212 | 209 | 212 | 8,000 |
| 2015/03/03 | 213 | 213 | 209 | 210 | 10,000 |
| 2015/03/02 | 207 | 212 | 207 | 211 | 23,000 |
| 2015/02/27 | 207 | 211 | 207 | 207 | 13,000 |
| 2015/02/26 | 209 | 210 | 205 | 205 | 30,000 |
| 2015/02/25 | 208 | 209 | 208 | 208 | 10,000 |
| 2015/02/24 | 213 | 213 | 210 | 212 | 6,000 |
| 2015/02/23 | 204 | 219 | 204 | 212 | 35,000 |
| 2015/02/20 | 202 | 204 | 200 | 204 | 35,000 |
| 2015/02/19 | 201 | 202 | 201 | 202 | 7,000 |
| 2015/02/18 | 204 | 204 | 200 | 201 | 8,000 |
| 2015/02/17 | 199 | 203 | 199 | 203 | 15,000 |
| 2015/02/16 | 202 | 202 | 202 | 202 | 1,000 |
| 2015/02/13 | 204 | 204 | 202 | 202 | 7,000 |
| 2015/02/12 | 209 | 209 | 205 | 205 | 21,000 |
| 2015/02/10 | 205 | 209 | 205 | 209 | 10,000 |
| 2015/02/09 | 204 | 204 | 201 | 202 | 15,000 |
| 2015/02/06 | 207 | 207 | 204 | 204 | 14,000 |
| 2015/02/05 | 214 | 214 | 210 | 210 | 4,000 |
| 2015/02/04 | 213 | 215 | 211 | 214 | 42,000 |
| 2015/02/03 | 211 | 211 | 207 | 210 | 36,000 |
| 2015/02/02 | 210 | 217 | 209 | 215 | 103,000 |
| 2015/01/30 | 209 | 209 | 207 | 208 | 16,000 |
| 2015/01/29 | 207 | 211 | 206 | 206 | 47,000 |
| 2015/01/28 | 199 | 205 | 199 | 205 | 11,000 |
| 2015/01/27 | 198 | 201 | 198 | 200 | 21,000 |
| 2015/01/26 | 197 | 200 | 195 | 198 | 32,000 |
| 2015/01/23 | 204 | 204 | 200 | 201 | 12,000 |
| 2015/01/22 | 200 | 203 | 200 | 201 | 5,000 |
| 2015/01/21 | 202 | 203 | 195 | 203 | 40,000 |
| 2015/01/20 | 200 | 202 | 200 | 202 | 12,000 |
| 2015/01/19 | 202 | 203 | 198 | 200 | 37,000 |
| 2015/01/16 | 201 | 203 | 201 | 201 | 15,000 |
| 2015/01/14 | 205 | 206 | 201 | 203 | 21,000 |
| 2015/01/13 | 200 | 210 | 199 | 209 | 30,000 |
| 2015/01/09 | 206 | 206 | 204 | 204 | 11,000 |
| 2015/01/08 | 205 | 209 | 205 | 208 | 12,000 |
| 2015/01/07 | 203 | 205 | 203 | 205 | 17,000 |
| 2015/01/06 | 207 | 207 | 204 | 206 | 5,000 |
| 2015/01/05 | 210 | 211 | 210 | 211 | 7,000 |