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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,640 | 4,755 | 4,610 | 4,665 | 6,800 |
| 2024/07/25 | 4,720 | 4,770 | 4,570 | 4,590 | 23,400 |
| 2024/07/24 | 5,050 | 5,050 | 4,805 | 4,805 | 15,900 |
| 2024/07/23 | 5,090 | 5,120 | 5,000 | 5,040 | 6,200 |
| 2024/07/22 | 5,110 | 5,130 | 5,030 | 5,030 | 7,400 |
| 2024/07/19 | 5,210 | 5,270 | 5,060 | 5,130 | 11,300 |
| 2024/07/18 | 5,490 | 5,490 | 5,210 | 5,210 | 8,600 |
| 2024/07/17 | 5,440 | 5,690 | 5,380 | 5,490 | 19,200 |
| 2024/07/16 | 5,160 | 5,390 | 5,140 | 5,380 | 12,500 |
| 2024/07/12 | 5,120 | 5,200 | 5,100 | 5,130 | 7,000 |
| 2024/07/11 | 5,120 | 5,200 | 5,040 | 5,200 | 8,400 |
| 2024/07/10 | 5,180 | 5,180 | 5,010 | 5,090 | 14,300 |
| 2024/07/09 | 5,300 | 5,300 | 5,140 | 5,170 | 12,700 |
| 2024/07/08 | 5,360 | 5,360 | 5,230 | 5,310 | 10,300 |
| 2024/07/05 | 5,490 | 5,500 | 5,410 | 5,460 | 9,500 |
| 2024/07/04 | 5,510 | 5,700 | 5,480 | 5,480 | 21,100 |
| 2024/07/03 | 5,290 | 5,600 | 5,290 | 5,510 | 45,900 |
| 2024/07/02 | 5,220 | 5,330 | 5,140 | 5,240 | 16,500 |
| 2024/07/01 | 5,320 | 5,320 | 5,150 | 5,150 | 8,100 |
| 2024/06/28 | 5,100 | 5,300 | 5,100 | 5,240 | 20,700 |
| 2024/06/27 | 5,070 | 5,190 | 5,030 | 5,140 | 6,000 |
| 2024/06/26 | 5,180 | 5,270 | 5,060 | 5,160 | 12,300 |
| 2024/06/25 | 5,120 | 5,280 | 5,080 | 5,120 | 14,800 |
| 2024/06/24 | 4,980 | 5,270 | 4,980 | 5,150 | 19,600 |
| 2024/06/21 | 5,060 | 5,100 | 4,930 | 4,940 | 12,900 |
| 2024/06/20 | 5,010 | 5,090 | 4,975 | 5,000 | 5,700 |
| 2024/06/19 | 5,060 | 5,060 | 4,950 | 5,010 | 2,500 |
| 2024/06/18 | 4,985 | 5,070 | 4,955 | 5,040 | 6,900 |
| 2024/06/17 | 5,160 | 5,160 | 4,900 | 4,980 | 8,500 |
| 2024/06/14 | 5,030 | 5,180 | 5,030 | 5,160 | 10,900 |
| 2024/06/13 | 5,360 | 5,360 | 5,020 | 5,050 | 17,600 |
| 2024/06/12 | 5,280 | 5,400 | 5,150 | 5,280 | 15,100 |
| 2024/06/11 | 5,170 | 5,450 | 5,170 | 5,320 | 51,100 |
| 2024/06/10 | 4,915 | 5,170 | 4,895 | 5,140 | 39,100 |
| 2024/06/07 | 4,760 | 4,900 | 4,760 | 4,890 | 17,600 |
| 2024/06/06 | 4,865 | 4,865 | 4,700 | 4,760 | 16,400 |
| 2024/06/05 | 4,800 | 4,860 | 4,750 | 4,805 | 11,700 |
| 2024/06/04 | 4,950 | 5,020 | 4,780 | 4,790 | 32,800 |
| 2024/06/03 | 4,730 | 4,970 | 4,660 | 4,965 | 28,000 |
| 2024/05/31 | 4,590 | 4,750 | 4,590 | 4,730 | 14,300 |
| 2024/05/30 | 4,600 | 4,715 | 4,555 | 4,630 | 13,200 |
| 2024/05/29 | 4,810 | 4,900 | 4,635 | 4,635 | 18,000 |
| 2024/05/28 | 4,730 | 4,850 | 4,720 | 4,810 | 23,900 |
| 2024/05/27 | 4,600 | 4,770 | 4,600 | 4,730 | 16,500 |
| 2024/05/24 | 4,625 | 4,770 | 4,570 | 4,660 | 12,200 |
| 2024/05/23 | 4,610 | 4,720 | 4,550 | 4,635 | 22,400 |
| 2024/05/22 | 4,525 | 4,660 | 4,525 | 4,595 | 17,000 |
| 2024/05/21 | 4,600 | 4,600 | 4,460 | 4,525 | 35,100 |
| 2024/05/20 | 4,400 | 4,650 | 4,400 | 4,600 | 20,400 |
| 2024/05/17 | 4,355 | 4,510 | 4,330 | 4,430 | 20,600 |
| 2024/05/16 | 4,690 | 4,690 | 4,330 | 4,370 | 44,000 |
| 2024/05/15 | 4,600 | 4,745 | 4,430 | 4,690 | 60,700 |
| 2024/05/14 | 4,650 | 4,805 | 4,565 | 4,725 | 43,500 |
| 2024/05/13 | 4,470 | 4,920 | 4,405 | 4,790 | 187,100 |
| 2024/05/10 | 4,120 | 4,260 | 4,090 | 4,260 | 69,100 |
| 2024/05/09 | 3,950 | 4,165 | 3,875 | 4,075 | 28,000 |
| 2024/05/08 | 4,000 | 4,020 | 3,950 | 3,975 | 25,900 |
| 2024/05/07 | 4,025 | 4,065 | 4,000 | 4,000 | 13,400 |
| 2024/05/02 | 4,015 | 4,065 | 3,925 | 4,005 | 30,300 |
| 2024/05/01 | 4,095 | 4,150 | 4,010 | 4,055 | 20,500 |
| 2024/04/30 | 4,105 | 4,225 | 4,045 | 4,140 | 16,800 |
| 2024/04/26 | 4,045 | 4,165 | 4,030 | 4,100 | 21,400 |
| 2024/04/25 | 4,145 | 4,205 | 4,030 | 4,030 | 17,500 |
| 2024/04/24 | 4,075 | 4,200 | 4,075 | 4,150 | 21,900 |
| 2024/04/23 | 4,040 | 4,130 | 3,960 | 4,025 | 11,200 |
| 2024/04/22 | 4,110 | 4,190 | 3,960 | 4,020 | 28,800 |
| 2024/04/19 | 4,150 | 4,150 | 3,950 | 4,040 | 33,200 |
| 2024/04/18 | 4,130 | 4,245 | 4,100 | 4,205 | 12,900 |
| 2024/04/17 | 4,250 | 4,265 | 4,120 | 4,200 | 13,400 |
| 2024/04/16 | 4,415 | 4,430 | 4,175 | 4,205 | 37,900 |
| 2024/04/15 | 4,325 | 4,475 | 4,320 | 4,475 | 25,200 |
| 2024/04/12 | 4,530 | 4,530 | 4,370 | 4,370 | 28,200 |
| 2024/04/11 | 4,510 | 4,565 | 4,395 | 4,530 | 26,500 |
| 2024/04/10 | 4,650 | 4,710 | 4,535 | 4,540 | 25,600 |
| 2024/04/09 | 4,505 | 4,625 | 4,500 | 4,570 | 21,200 |
| 2024/04/08 | 4,490 | 4,540 | 4,450 | 4,500 | 9,000 |
| 2024/04/05 | 4,445 | 4,515 | 4,420 | 4,445 | 28,600 |
| 2024/04/04 | 4,670 | 4,700 | 4,550 | 4,555 | 25,600 |
| 2024/04/03 | 4,680 | 4,780 | 4,630 | 4,670 | 18,100 |
| 2024/04/02 | 4,925 | 4,950 | 4,650 | 4,670 | 41,900 |
| 2024/04/01 | 5,030 | 5,070 | 4,815 | 4,925 | 32,200 |
| 2024/03/29 | 5,180 | 5,200 | 4,930 | 5,000 | 27,700 |
| 2024/03/28 | 5,000 | 5,230 | 4,990 | 5,100 | 21,600 |
| 2024/03/27 | 5,190 | 5,210 | 5,070 | 5,080 | 23,600 |
| 2024/03/26 | 5,000 | 5,360 | 4,960 | 5,210 | 42,900 |
| 2024/03/25 | 5,000 | 5,050 | 4,945 | 5,000 | 31,200 |
| 2024/03/22 | 5,090 | 5,150 | 4,995 | 5,030 | 22,400 |
| 2024/03/21 | 4,950 | 5,110 | 4,915 | 5,090 | 46,200 |
| 2024/03/19 | 4,915 | 4,995 | 4,850 | 4,925 | 25,600 |
| 2024/03/18 | 4,900 | 5,020 | 4,855 | 4,930 | 61,900 |
| 2024/03/15 | 5,180 | 5,350 | 5,050 | 5,050 | 47,000 |
| 2024/03/14 | 5,150 | 5,230 | 4,900 | 5,230 | 52,000 |
| 2024/03/13 | 5,280 | 5,320 | 5,130 | 5,220 | 67,700 |
| 2024/03/12 | 4,735 | 5,240 | 4,700 | 5,210 | 91,300 |
| 2024/03/11 | 5,030 | 5,170 | 4,670 | 4,790 | 177,200 |
| 2024/03/08 | 5,100 | 5,100 | 5,050 | 5,100 | 88,700 |
| 2024/03/07 | 4,585 | 4,600 | 4,385 | 4,400 | 50,200 |
| 2024/03/06 | 4,525 | 4,635 | 4,475 | 4,565 | 36,500 |
| 2024/03/05 | 4,490 | 4,590 | 4,375 | 4,545 | 66,300 |
| 2024/03/04 | 4,525 | 4,540 | 4,405 | 4,450 | 30,400 |
| 2024/03/01 | 4,570 | 4,575 | 4,485 | 4,525 | 28,900 |
| 2024/02/29 | 4,555 | 4,660 | 4,550 | 4,555 | 26,900 |
| 2024/02/28 | 4,520 | 4,780 | 4,480 | 4,625 | 82,500 |
| 2024/02/27 | 4,555 | 4,555 | 4,425 | 4,455 | 33,300 |
| 2024/02/26 | 4,540 | 4,630 | 4,455 | 4,565 | 79,600 |
| 2024/02/22 | 4,325 | 4,440 | 4,265 | 4,435 | 73,200 |
| 2024/02/21 | 4,305 | 4,340 | 4,295 | 4,300 | 12,900 |
| 2024/02/20 | 4,315 | 4,360 | 4,290 | 4,300 | 30,900 |
| 2024/02/19 | 4,410 | 4,450 | 4,325 | 4,325 | 55,900 |
| 2024/02/16 | 4,395 | 4,425 | 4,320 | 4,360 | 81,100 |
| 2024/02/15 | 4,410 | 4,500 | 4,335 | 4,370 | 83,700 |
| 2024/02/14 | 4,300 | 4,445 | 4,290 | 4,375 | 51,100 |
| 2024/02/13 | 4,370 | 4,395 | 4,175 | 4,330 | 87,600 |
| 2024/02/09 | 4,440 | 4,510 | 4,375 | 4,400 | 70,700 |
| 2024/02/08 | 4,320 | 4,570 | 4,320 | 4,445 | 145,500 |
| 2024/02/07 | 4,310 | 4,600 | 4,250 | 4,390 | 498,800 |
| 2024/02/06 | 4,800 | 4,800 | 4,800 | 4,800 | 19,500 |
| 2024/02/05 | 5,680 | 5,940 | 5,620 | 5,800 | 159,700 |
| 2024/02/02 | 5,550 | 5,650 | 5,470 | 5,600 | 65,300 |
| 2024/02/01 | 5,530 | 5,660 | 5,500 | 5,600 | 50,800 |
| 2024/01/31 | 5,340 | 5,660 | 5,340 | 5,570 | 75,500 |
| 2024/01/30 | 5,280 | 5,440 | 5,210 | 5,380 | 42,300 |
| 2024/01/29 | 5,450 | 5,480 | 5,250 | 5,260 | 45,200 |
| 2024/01/26 | 5,300 | 5,500 | 5,230 | 5,290 | 48,500 |
| 2024/01/25 | 5,270 | 5,380 | 5,180 | 5,370 | 34,500 |
| 2024/01/24 | 5,570 | 5,590 | 5,290 | 5,330 | 51,100 |
| 2024/01/23 | 5,800 | 5,860 | 5,460 | 5,510 | 94,900 |
| 2024/01/22 | 5,570 | 5,850 | 5,570 | 5,730 | 105,400 |
| 2024/01/19 | 5,440 | 5,560 | 5,310 | 5,490 | 103,400 |
| 2024/01/18 | 5,400 | 5,490 | 5,260 | 5,370 | 91,700 |
| 2024/01/17 | 5,010 | 5,400 | 5,000 | 5,370 | 177,200 |
| 2024/01/16 | 5,050 | 5,130 | 4,885 | 4,890 | 111,800 |
| 2024/01/15 | 4,825 | 5,050 | 4,805 | 5,030 | 152,200 |
| 2024/01/12 | 4,835 | 4,860 | 4,670 | 4,755 | 79,300 |
| 2024/01/11 | 4,770 | 4,975 | 4,760 | 4,905 | 171,500 |
| 2024/01/10 | 4,900 | 4,960 | 4,590 | 4,700 | 301,000 |
| 2024/01/09 | 5,280 | 5,380 | 5,130 | 5,200 | 102,100 |
| 2024/01/05 | 5,170 | 5,560 | 5,160 | 5,340 | 187,600 |
| 2024/01/04 | 4,775 | 5,370 | 4,775 | 5,170 | 169,100 |
| 2023/12/29 | 4,930 | 4,930 | 4,660 | 4,730 | 146,600 |
| 2023/12/28 | 5,080 | 5,090 | 4,960 | 5,020 | 34,900 |
| 2023/12/27 | 4,955 | 5,180 | 4,925 | 5,140 | 55,500 |
| 2023/12/26 | 5,080 | 5,100 | 4,885 | 4,900 | 43,500 |
| 2023/12/25 | 5,200 | 5,400 | 5,000 | 5,080 | 111,700 |
| 2023/12/22 | 4,755 | 5,150 | 4,730 | 5,150 | 109,800 |
| 2023/12/21 | 4,765 | 4,930 | 4,645 | 4,820 | 82,300 |
| 2023/12/20 | 4,455 | 4,835 | 4,415 | 4,835 | 156,900 |
| 2023/12/19 | 4,350 | 4,475 | 4,255 | 4,385 | 48,500 |
| 2023/12/18 | 4,520 | 4,600 | 4,335 | 4,355 | 80,500 |
| 2023/12/15 | 4,495 | 4,590 | 4,415 | 4,460 | 60,500 |
| 2023/12/14 | 4,725 | 4,750 | 4,400 | 4,455 | 143,300 |
| 2023/12/13 | 4,730 | 4,935 | 4,675 | 4,880 | 92,700 |
| 2023/12/12 | 4,620 | 4,825 | 4,590 | 4,600 | 64,500 |
| 2023/12/11 | 4,485 | 4,650 | 4,420 | 4,550 | 71,000 |
| 2023/12/08 | 4,705 | 4,705 | 4,350 | 4,415 | 127,000 |
| 2023/12/07 | 4,995 | 5,100 | 4,765 | 4,815 | 79,300 |
| 2023/12/06 | 4,845 | 5,150 | 4,765 | 5,060 | 118,200 |
| 2023/12/05 | 4,550 | 4,845 | 4,540 | 4,725 | 91,400 |
| 2023/12/04 | 4,420 | 4,660 | 4,400 | 4,520 | 56,800 |
| 2023/12/01 | 4,290 | 4,490 | 4,270 | 4,420 | 38,300 |
| 2023/11/30 | 4,390 | 4,390 | 4,280 | 4,285 | 21,600 |
| 2023/11/29 | 4,325 | 4,475 | 4,255 | 4,390 | 40,900 |
| 2023/11/28 | 4,275 | 4,375 | 4,255 | 4,360 | 37,300 |
| 2023/11/27 | 4,435 | 4,480 | 4,260 | 4,345 | 48,300 |
| 2023/11/24 | 4,500 | 4,580 | 4,430 | 4,435 | 40,400 |
| 2023/11/22 | 4,560 | 4,650 | 4,455 | 4,470 | 63,800 |
| 2023/11/21 | 4,760 | 4,880 | 4,490 | 4,570 | 150,000 |
| 2023/11/20 | 4,500 | 4,930 | 4,470 | 4,825 | 214,900 |
| 2023/11/17 | 4,170 | 4,600 | 4,150 | 4,570 | 165,200 |
| 2023/11/16 | 4,100 | 4,270 | 4,055 | 4,240 | 145,600 |
| 2023/11/15 | 3,970 | 4,150 | 3,960 | 4,030 | 128,600 |
| 2023/11/14 | 4,080 | 4,100 | 3,930 | 3,930 | 188,000 |
| 2023/11/13 | 3,980 | 4,435 | 3,880 | 4,110 | 359,700 |
| 2023/11/10 | 4,150 | 4,280 | 3,910 | 3,950 | 528,600 |
| 2023/11/09 | 4,300 | 4,335 | 3,850 | 3,970 | 887,400 |
| 2023/11/08 | 4,230 | 4,230 | 4,230 | 4,230 | 7,500 |
| 2023/11/07 | 5,230 | 5,230 | 5,230 | 5,230 | 8,800 |
| 2023/11/06 | 6,050 | 6,390 | 5,830 | 6,230 | 177,700 |
| 2023/11/02 | 5,950 | 6,150 | 5,880 | 5,950 | 71,300 |
| 2023/11/01 | 5,670 | 5,850 | 5,570 | 5,850 | 102,400 |
| 2023/10/31 | 5,700 | 5,900 | 5,440 | 5,510 | 64,800 |
| 2023/10/30 | 5,550 | 5,710 | 5,530 | 5,600 | 26,800 |
| 2023/10/27 | 5,420 | 5,680 | 5,350 | 5,630 | 63,000 |
| 2023/10/26 | 5,320 | 5,480 | 5,240 | 5,420 | 79,400 |
| 2023/10/25 | 5,660 | 5,720 | 5,440 | 5,450 | 62,200 |
| 2023/10/24 | 5,550 | 5,640 | 5,350 | 5,590 | 90,900 |
| 2023/10/23 | 5,880 | 5,900 | 5,320 | 5,420 | 199,200 |
| 2023/10/20 | 6,220 | 6,280 | 5,770 | 5,980 | 122,400 |
| 2023/10/19 | 6,160 | 6,350 | 6,100 | 6,210 | 66,000 |
| 2023/10/18 | 6,430 | 6,800 | 6,130 | 6,260 | 138,900 |
| 2023/10/17 | 6,080 | 6,380 | 5,990 | 6,380 | 92,900 |
| 2023/10/16 | 5,870 | 6,150 | 5,820 | 5,980 | 58,800 |
| 2023/10/13 | 5,980 | 6,190 | 5,910 | 5,940 | 71,600 |
| 2023/10/12 | 6,470 | 6,600 | 5,970 | 6,080 | 152,600 |
| 2023/10/11 | 6,470 | 6,490 | 6,180 | 6,270 | 77,000 |
| 2023/10/10 | 5,990 | 6,570 | 5,990 | 6,430 | 108,300 |
| 2023/10/06 | 5,800 | 6,140 | 5,730 | 6,040 | 104,100 |
| 2023/10/05 | 5,560 | 5,990 | 5,420 | 5,900 | 125,100 |
| 2023/10/04 | 5,410 | 5,800 | 5,250 | 5,280 | 152,700 |
| 2023/10/03 | 5,400 | 5,670 | 5,400 | 5,510 | 91,000 |