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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,375 | 1,376 | 1,375 | 1,376 | 300 |
| 2018/12/27 | 1,321 | 1,381 | 1,321 | 1,376 | 1,400 |
| 2018/12/26 | 1,306 | 1,366 | 1,306 | 1,349 | 900 |
| 2018/12/25 | 1,378 | 1,378 | 1,270 | 1,315 | 1,300 |
| 2018/12/21 | 1,443 | 1,443 | 1,400 | 1,400 | 500 |
| 2018/12/20 | 1,480 | 1,480 | 1,443 | 1,443 | 7,100 |
| 2018/12/19 | 1,480 | 1,499 | 1,472 | 1,480 | 700 |
| 2018/12/18 | 1,522 | 1,523 | 1,500 | 1,519 | 1,200 |
| 2018/12/17 | 1,526 | 1,530 | 1,526 | 1,530 | 300 |
| 2018/12/13 | 1,526 | 1,526 | 1,526 | 1,526 | 200 |
| 2018/12/12 | 1,544 | 1,544 | 1,540 | 1,542 | 1,500 |
| 2018/12/11 | 1,554 | 1,555 | 1,550 | 1,550 | 1,300 |
| 2018/12/10 | 1,552 | 1,555 | 1,552 | 1,554 | 500 |
| 2018/12/07 | 1,600 | 1,600 | 1,592 | 1,592 | 500 |
| 2018/12/06 | 1,585 | 1,585 | 1,575 | 1,575 | 7,000 |
| 2018/12/05 | 1,578 | 1,578 | 1,573 | 1,574 | 800 |
| 2018/12/04 | 1,581 | 1,581 | 1,580 | 1,580 | 200 |
| 2018/12/03 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2018/11/30 | 1,592 | 1,592 | 1,592 | 1,592 | 100 |
| 2018/11/29 | 1,565 | 1,598 | 1,565 | 1,598 | 700 |
| 2018/11/28 | 1,557 | 1,557 | 1,557 | 1,557 | 100 |
| 2018/11/27 | 1,576 | 1,576 | 1,575 | 1,575 | 200 |
| 2018/11/26 | 1,551 | 1,551 | 1,551 | 1,551 | 100 |
| 2018/11/22 | 1,579 | 1,579 | 1,550 | 1,550 | 1,300 |
| 2018/11/21 | 1,550 | 1,564 | 1,550 | 1,558 | 1,500 |
| 2018/11/20 | 1,562 | 1,565 | 1,562 | 1,565 | 1,500 |
| 2018/11/19 | 1,562 | 1,576 | 1,562 | 1,575 | 500 |
| 2018/11/16 | 1,629 | 1,629 | 1,562 | 1,562 | 1,800 |
| 2018/11/15 | 1,630 | 1,630 | 1,610 | 1,610 | 400 |
| 2018/11/14 | 1,670 | 1,679 | 1,670 | 1,679 | 200 |
| 2018/11/12 | 1,627 | 1,630 | 1,608 | 1,630 | 1,500 |
| 2018/11/08 | 1,659 | 1,659 | 1,640 | 1,642 | 1,600 |
| 2018/11/07 | 1,640 | 1,648 | 1,640 | 1,648 | 400 |
| 2018/11/06 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2018/11/05 | 1,591 | 1,624 | 1,591 | 1,624 | 1,500 |
| 2018/11/02 | 1,591 | 1,619 | 1,591 | 1,599 | 1,000 |
| 2018/11/01 | 1,580 | 1,593 | 1,570 | 1,593 | 1,200 |
| 2018/10/31 | 1,580 | 1,600 | 1,579 | 1,580 | 3,100 |
| 2018/10/30 | 1,561 | 1,561 | 1,561 | 1,561 | 300 |
| 2018/10/29 | 1,590 | 1,590 | 1,575 | 1,575 | 1,500 |
| 2018/10/26 | 1,591 | 1,591 | 1,590 | 1,590 | 800 |
| 2018/10/25 | 1,605 | 1,612 | 1,590 | 1,590 | 3,600 |
| 2018/10/24 | 1,630 | 1,630 | 1,605 | 1,630 | 5,200 |
| 2018/10/23 | 1,636 | 1,637 | 1,630 | 1,630 | 1,300 |
| 2018/10/22 | 1,616 | 1,640 | 1,616 | 1,640 | 400 |
| 2018/10/18 | 1,640 | 1,641 | 1,634 | 1,635 | 1,000 |
| 2018/10/16 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2018/10/12 | 1,635 | 1,635 | 1,600 | 1,621 | 2,900 |
| 2018/10/11 | 1,605 | 1,640 | 1,605 | 1,605 | 1,200 |
| 2018/10/04 | 1,659 | 1,697 | 1,659 | 1,697 | 200 |
| 2018/10/02 | 1,695 | 1,700 | 1,660 | 1,699 | 2,900 |
| 2018/10/01 | 1,684 | 1,695 | 1,671 | 1,671 | 1,900 |
| 2018/09/28 | 1,664 | 1,670 | 1,630 | 1,670 | 1,000 |
| 2018/09/25 | 1,664 | 1,664 | 1,664 | 1,664 | 100 |
| 2018/09/21 | 1,620 | 1,644 | 1,620 | 1,644 | 1,200 |
| 2018/09/20 | 1,620 | 1,627 | 1,620 | 1,620 | 2,500 |
| 2018/09/19 | 1,639 | 1,639 | 1,605 | 1,605 | 400 |
| 2018/09/14 | 1,590 | 1,600 | 1,590 | 1,600 | 500 |
| 2018/09/12 | 1,590 | 1,590 | 1,590 | 1,590 | 300 |
| 2018/09/10 | 1,600 | 1,634 | 1,600 | 1,626 | 500 |
| 2018/09/07 | 1,612 | 1,612 | 1,600 | 1,600 | 1,100 |
| 2018/09/06 | 1,616 | 1,616 | 1,611 | 1,611 | 700 |
| 2018/09/05 | 1,609 | 1,610 | 1,609 | 1,610 | 1,000 |
| 2018/09/04 | 1,643 | 1,643 | 1,643 | 1,643 | 100 |
| 2018/09/03 | 1,645 | 1,645 | 1,607 | 1,627 | 500 |
| 2018/08/31 | 1,611 | 1,645 | 1,611 | 1,645 | 500 |
| 2018/08/30 | 1,640 | 1,647 | 1,640 | 1,647 | 400 |
| 2018/08/29 | 1,645 | 1,660 | 1,645 | 1,660 | 1,000 |
| 2018/08/27 | 1,648 | 1,650 | 1,642 | 1,650 | 600 |
| 2018/08/24 | 1,669 | 1,669 | 1,623 | 1,647 | 900 |
| 2018/08/22 | 1,613 | 1,641 | 1,613 | 1,640 | 300 |
| 2018/08/21 | 1,612 | 1,612 | 1,612 | 1,612 | 200 |
| 2018/08/17 | 1,670 | 1,670 | 1,659 | 1,659 | 200 |
| 2018/08/16 | 1,601 | 1,645 | 1,600 | 1,645 | 1,900 |
| 2018/08/13 | 1,615 | 1,622 | 1,591 | 1,620 | 2,900 |
| 2018/08/10 | 1,614 | 1,624 | 1,614 | 1,624 | 300 |
| 2018/08/09 | 1,640 | 1,640 | 1,628 | 1,640 | 600 |
| 2018/08/08 | 1,645 | 1,650 | 1,640 | 1,650 | 1,300 |
| 2018/08/07 | 1,670 | 1,689 | 1,650 | 1,650 | 3,400 |
| 2018/08/06 | 1,666 | 1,666 | 1,634 | 1,641 | 5,300 |
| 2018/08/03 | 1,587 | 1,587 | 1,586 | 1,586 | 400 |
| 2018/08/02 | 1,586 | 1,586 | 1,586 | 1,586 | 100 |
| 2018/08/01 | 1,583 | 1,586 | 1,564 | 1,580 | 1,600 |
| 2018/07/30 | 1,587 | 1,587 | 1,587 | 1,587 | 100 |
| 2018/07/27 | 1,614 | 1,615 | 1,589 | 1,589 | 3,300 |
| 2018/07/26 | 1,578 | 1,578 | 1,578 | 1,578 | 100 |
| 2018/07/25 | 1,586 | 1,586 | 1,586 | 1,586 | 200 |
| 2018/07/23 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2018/07/20 | 1,550 | 1,551 | 1,550 | 1,551 | 500 |
| 2018/07/19 | 1,559 | 1,563 | 1,548 | 1,563 | 3,200 |
| 2018/07/18 | 1,534 | 1,534 | 1,534 | 1,534 | 1,000 |
| 2018/07/13 | 1,519 | 1,520 | 1,519 | 1,519 | 500 |
| 2018/07/12 | 1,525 | 1,530 | 1,525 | 1,527 | 900 |
| 2018/07/11 | 1,545 | 1,545 | 1,530 | 1,530 | 900 |
| 2018/07/10 | 1,531 | 1,540 | 1,531 | 1,540 | 1,600 |
| 2018/07/09 | 1,551 | 1,556 | 1,524 | 1,540 | 3,200 |
| 2018/07/06 | 1,599 | 1,599 | 1,559 | 1,559 | 400 |
| 2018/07/05 | 1,520 | 1,526 | 1,505 | 1,526 | 3,100 |
| 2018/07/04 | 1,519 | 1,519 | 1,507 | 1,507 | 700 |
| 2018/07/03 | 1,524 | 1,524 | 1,515 | 1,520 | 1,300 |
| 2018/07/02 | 1,536 | 1,536 | 1,520 | 1,521 | 3,200 |
| 2018/06/29 | 1,555 | 1,555 | 1,537 | 1,537 | 1,700 |
| 2018/06/28 | 1,559 | 1,560 | 1,559 | 1,560 | 400 |
| 2018/06/27 | 1,578 | 1,578 | 1,562 | 1,563 | 600 |
| 2018/06/26 | 1,563 | 1,563 | 1,563 | 1,563 | 100 |
| 2018/06/25 | 1,573 | 1,573 | 1,571 | 1,571 | 200 |
| 2018/06/22 | 1,563 | 1,570 | 1,552 | 1,570 | 1,000 |
| 2018/06/20 | 1,581 | 1,581 | 1,550 | 1,565 | 3,400 |
| 2018/06/19 | 1,591 | 1,591 | 1,582 | 1,582 | 700 |
| 2018/06/18 | 1,628 | 1,628 | 1,596 | 1,596 | 700 |
| 2018/06/15 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2018/06/14 | 1,618 | 1,620 | 1,610 | 1,620 | 600 |
| 2018/06/13 | 1,613 | 1,613 | 1,613 | 1,613 | 100 |
| 2018/06/12 | 1,608 | 1,608 | 1,608 | 1,608 | 100 |
| 2018/06/11 | 1,593 | 1,608 | 1,593 | 1,604 | 900 |
| 2018/06/06 | 1,583 | 1,592 | 1,575 | 1,592 | 1,100 |
| 2018/06/05 | 1,600 | 1,605 | 1,591 | 1,591 | 1,700 |
| 2018/06/04 | 1,618 | 1,618 | 1,618 | 1,618 | 100 |
| 2018/06/01 | 1,623 | 1,625 | 1,611 | 1,611 | 1,700 |
| 2018/05/31 | 1,622 | 1,622 | 1,622 | 1,622 | 500 |
| 2018/05/30 | 1,637 | 1,637 | 1,619 | 1,621 | 1,700 |
| 2018/05/29 | 1,655 | 1,658 | 1,651 | 1,651 | 800 |
| 2018/05/28 | 1,669 | 1,669 | 1,660 | 1,660 | 300 |
| 2018/05/25 | 1,669 | 1,669 | 1,667 | 1,667 | 200 |
| 2018/05/24 | 1,652 | 1,668 | 1,652 | 1,668 | 700 |
| 2018/05/23 | 1,648 | 1,669 | 1,648 | 1,669 | 1,600 |
| 2018/05/22 | 1,640 | 1,648 | 1,640 | 1,648 | 300 |
| 2018/05/21 | 1,624 | 1,645 | 1,624 | 1,645 | 2,000 |
| 2018/05/18 | 1,633 | 1,633 | 1,622 | 1,622 | 400 |
| 2018/05/17 | 1,625 | 1,628 | 1,625 | 1,628 | 300 |
| 2018/05/15 | 1,637 | 1,637 | 1,637 | 1,637 | 100 |
| 2018/05/14 | 1,634 | 1,638 | 1,626 | 1,637 | 600 |
| 2018/05/11 | 1,582 | 1,700 | 1,578 | 1,626 | 7,200 |
| 2018/05/10 | 1,592 | 1,592 | 1,592 | 1,592 | 700 |
| 2018/05/09 | 1,578 | 1,591 | 1,578 | 1,590 | 1,200 |
| 2018/05/08 | 1,571 | 1,578 | 1,571 | 1,578 | 700 |
| 2018/05/07 | 1,581 | 1,581 | 1,580 | 1,580 | 300 |
| 2018/05/02 | 1,589 | 1,590 | 1,568 | 1,586 | 700 |
| 2018/05/01 | 1,565 | 1,588 | 1,565 | 1,588 | 9,100 |
| 2018/04/27 | 1,565 | 1,565 | 1,561 | 1,561 | 200 |
| 2018/04/25 | 1,557 | 1,561 | 1,541 | 1,561 | 1,700 |
| 2018/04/24 | 1,560 | 1,563 | 1,547 | 1,557 | 1,500 |
| 2018/04/23 | 1,559 | 1,560 | 1,535 | 1,547 | 4,600 |
| 2018/04/20 | 1,533 | 1,538 | 1,528 | 1,528 | 600 |
| 2018/04/19 | 1,518 | 1,537 | 1,515 | 1,533 | 1,600 |
| 2018/04/18 | 1,540 | 1,540 | 1,512 | 1,520 | 1,200 |
| 2018/04/17 | 1,520 | 1,526 | 1,507 | 1,526 | 1,900 |
| 2018/04/16 | 1,514 | 1,515 | 1,506 | 1,506 | 1,300 |
| 2018/04/13 | 1,511 | 1,515 | 1,503 | 1,503 | 3,100 |
| 2018/04/12 | 1,511 | 1,511 | 1,509 | 1,509 | 600 |
| 2018/04/11 | 1,500 | 1,520 | 1,500 | 1,506 | 5,000 |
| 2018/04/10 | 1,501 | 1,530 | 1,501 | 1,521 | 6,200 |
| 2018/04/09 | 1,522 | 1,531 | 1,516 | 1,517 | 1,700 |
| 2018/04/05 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2018/04/04 | 1,534 | 1,534 | 1,531 | 1,531 | 300 |
| 2018/04/03 | 1,527 | 1,528 | 1,523 | 1,523 | 700 |
| 2018/04/02 | 1,522 | 1,529 | 1,522 | 1,525 | 700 |
| 2018/03/30 | 1,534 | 1,534 | 1,515 | 1,517 | 400 |
| 2018/03/29 | 1,506 | 1,514 | 1,505 | 1,505 | 2,700 |
| 2018/03/28 | 1,519 | 1,521 | 1,501 | 1,516 | 1,800 |
| 2018/03/27 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2018/03/26 | 1,521 | 1,525 | 1,519 | 1,519 | 1,000 |
| 2018/03/23 | 1,537 | 1,546 | 1,524 | 1,524 | 1,400 |
| 2018/03/22 | 1,536 | 1,537 | 1,536 | 1,537 | 800 |
| 2018/03/20 | 1,548 | 1,556 | 1,534 | 1,535 | 2,700 |
| 2018/03/19 | 1,553 | 1,559 | 1,553 | 1,555 | 800 |
| 2018/03/16 | 1,573 | 1,573 | 1,540 | 1,562 | 2,700 |
| 2018/03/15 | 1,561 | 1,561 | 1,555 | 1,556 | 1,600 |
| 2018/03/14 | 1,551 | 1,556 | 1,551 | 1,555 | 700 |
| 2018/03/13 | 1,566 | 1,566 | 1,540 | 1,541 | 4,900 |
| 2018/03/12 | 1,562 | 1,575 | 1,562 | 1,575 | 700 |
| 2018/03/09 | 1,570 | 1,570 | 1,555 | 1,569 | 2,100 |
| 2018/03/08 | 1,570 | 1,572 | 1,564 | 1,570 | 1,000 |
| 2018/03/06 | 1,540 | 1,577 | 1,540 | 1,569 | 1,100 |
| 2018/03/05 | 1,568 | 1,574 | 1,519 | 1,540 | 5,000 |
| 2018/03/02 | 1,584 | 1,584 | 1,575 | 1,583 | 500 |
| 2018/03/01 | 1,568 | 1,591 | 1,556 | 1,591 | 5,600 |
| 2018/02/28 | 1,615 | 1,615 | 1,587 | 1,601 | 900 |
| 2018/02/27 | 1,608 | 1,620 | 1,583 | 1,615 | 3,300 |
| 2018/02/26 | 1,627 | 1,627 | 1,608 | 1,608 | 200 |
| 2018/02/23 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2018/02/22 | 1,594 | 1,610 | 1,561 | 1,610 | 4,600 |
| 2018/02/21 | 1,573 | 1,594 | 1,573 | 1,594 | 1,400 |
| 2018/02/20 | 1,577 | 1,584 | 1,577 | 1,581 | 2,600 |
| 2018/02/19 | 1,572 | 1,572 | 1,537 | 1,557 | 1,000 |
| 2018/02/16 | 1,530 | 1,570 | 1,530 | 1,570 | 200 |
| 2018/02/15 | 1,527 | 1,548 | 1,527 | 1,530 | 1,000 |
| 2018/02/14 | 1,557 | 1,557 | 1,531 | 1,531 | 1,400 |
| 2018/02/13 | 1,570 | 1,572 | 1,565 | 1,565 | 500 |
| 2018/02/09 | 1,528 | 1,571 | 1,528 | 1,569 | 1,900 |
| 2018/02/08 | 1,590 | 1,592 | 1,550 | 1,557 | 4,000 |
| 2018/02/07 | 1,615 | 1,642 | 1,590 | 1,597 | 4,700 |
| 2018/02/06 | 1,711 | 1,711 | 1,499 | 1,580 | 13,800 |
| 2018/02/05 | 1,725 | 1,734 | 1,708 | 1,726 | 4,400 |
| 2018/02/02 | 1,765 | 1,786 | 1,758 | 1,786 | 2,200 |
| 2018/02/01 | 1,775 | 1,775 | 1,756 | 1,766 | 4,400 |
| 2018/01/31 | 1,760 | 1,769 | 1,756 | 1,769 | 1,300 |
| 2018/01/30 | 1,766 | 1,781 | 1,766 | 1,769 | 2,100 |
| 2018/01/29 | 1,747 | 1,786 | 1,747 | 1,772 | 4,700 |
| 2018/01/26 | 1,737 | 1,738 | 1,737 | 1,738 | 400 |
| 2018/01/25 | 1,732 | 1,739 | 1,729 | 1,737 | 900 |
| 2018/01/24 | 1,739 | 1,739 | 1,732 | 1,732 | 1,300 |
| 2018/01/23 | 1,727 | 1,738 | 1,727 | 1,737 | 1,300 |
| 2018/01/22 | 1,730 | 1,736 | 1,730 | 1,733 | 2,700 |
| 2018/01/19 | 1,729 | 1,733 | 1,729 | 1,730 | 800 |
| 2018/01/18 | 1,730 | 1,731 | 1,726 | 1,726 | 1,700 |
| 2018/01/17 | 1,735 | 1,735 | 1,720 | 1,720 | 3,700 |
| 2018/01/16 | 1,728 | 1,735 | 1,728 | 1,735 | 1,500 |
| 2018/01/15 | 1,731 | 1,735 | 1,721 | 1,728 | 2,100 |
| 2018/01/12 | 1,723 | 1,730 | 1,720 | 1,728 | 1,100 |
| 2018/01/11 | 1,720 | 1,739 | 1,717 | 1,729 | 3,600 |
| 2018/01/10 | 1,715 | 1,720 | 1,715 | 1,720 | 1,000 |
| 2018/01/09 | 1,705 | 1,719 | 1,705 | 1,719 | 4,000 |
| 2018/01/05 | 1,700 | 1,709 | 1,699 | 1,701 | 1,800 |
| 2018/01/04 | 1,684 | 1,697 | 1,684 | 1,697 | 2,400 |