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 |
|---|---|---|---|---|---|
| 2025/10/17 | 10,500 | 11,540 | 10,320 | 10,400 | 203,500 |
| 2025/10/16 | 9,990 | 10,950 | 9,990 | 10,540 | 147,300 |
| 2025/10/15 | 9,670 | 10,000 | 9,030 | 9,990 | 216,500 |
| 2025/10/14 | 9,220 | 9,220 | 9,220 | 9,220 | 9,800 |
| 2025/10/10 | 8,190 | 8,190 | 7,580 | 7,720 | 61,400 |
| 2025/10/09 | 8,460 | 8,460 | 8,150 | 8,200 | 25,300 |
| 2025/10/08 | 8,050 | 8,500 | 8,000 | 8,310 | 50,100 |
| 2025/10/07 | 8,080 | 8,160 | 7,700 | 8,040 | 36,500 |
| 2025/10/06 | 7,800 | 7,950 | 7,670 | 7,930 | 47,900 |
| 2025/10/03 | 7,360 | 7,440 | 7,310 | 7,350 | 11,900 |
| 2025/10/02 | 7,390 | 7,480 | 7,270 | 7,320 | 15,800 |
| 2025/10/01 | 7,570 | 7,600 | 7,310 | 7,350 | 30,900 |
| 2025/09/30 | 7,890 | 7,890 | 7,510 | 7,680 | 27,500 |
| 2025/09/29 | 7,780 | 7,790 | 7,650 | 7,740 | 11,100 |
| 2025/09/26 | 7,980 | 8,200 | 7,710 | 7,730 | 43,400 |
| 2025/09/25 | 8,050 | 8,160 | 7,900 | 7,980 | 22,200 |
| 2025/09/24 | 7,710 | 8,090 | 7,700 | 8,050 | 57,600 |
| 2025/09/22 | 7,910 | 7,990 | 7,630 | 7,730 | 36,000 |
| 2025/09/19 | 7,790 | 7,880 | 7,610 | 7,820 | 24,500 |
| 2025/09/18 | 7,750 | 7,980 | 7,640 | 7,640 | 38,300 |
| 2025/09/17 | 7,690 | 7,840 | 7,620 | 7,740 | 24,600 |
| 2025/09/16 | 8,110 | 8,120 | 7,780 | 7,830 | 30,700 |
| 2025/09/12 | 8,210 | 8,210 | 8,020 | 8,060 | 25,800 |
| 2025/09/11 | 8,450 | 8,480 | 8,150 | 8,180 | 33,400 |
| 2025/09/10 | 8,760 | 8,760 | 8,320 | 8,390 | 30,800 |
| 2025/09/09 | 8,900 | 9,030 | 8,540 | 8,710 | 39,800 |
| 2025/09/08 | 8,900 | 9,030 | 8,760 | 8,890 | 36,200 |
| 2025/09/05 | 8,640 | 9,120 | 8,540 | 8,940 | 47,000 |
| 2025/09/04 | 8,700 | 8,720 | 8,390 | 8,550 | 29,700 |
| 2025/09/03 | 9,260 | 9,260 | 8,700 | 8,710 | 27,100 |
| 2025/09/02 | 9,250 | 9,630 | 9,090 | 9,140 | 37,700 |
| 2025/09/01 | 9,320 | 9,480 | 9,160 | 9,160 | 24,500 |
| 2025/08/29 | 8,960 | 9,760 | 8,940 | 9,420 | 62,200 |
| 2025/08/28 | 8,970 | 9,090 | 8,860 | 9,080 | 18,600 |
| 2025/08/27 | 9,200 | 9,280 | 8,930 | 9,040 | 24,400 |
| 2025/08/26 | 9,400 | 9,400 | 8,920 | 9,050 | 34,300 |
| 2025/08/25 | 9,020 | 9,440 | 8,970 | 9,380 | 66,600 |
| 2025/08/22 | 8,650 | 8,880 | 8,610 | 8,720 | 38,900 |
| 2025/08/21 | 8,610 | 8,800 | 8,580 | 8,580 | 28,900 |
| 2025/08/20 | 9,180 | 9,180 | 8,760 | 8,800 | 45,800 |
| 2025/08/19 | 9,360 | 9,640 | 9,130 | 9,290 | 72,000 |
| 2025/08/18 | 9,400 | 9,650 | 9,220 | 9,240 | 43,500 |
| 2025/08/15 | 8,960 | 9,420 | 8,850 | 9,350 | 81,800 |
| 2025/08/14 | 8,150 | 9,180 | 8,150 | 9,110 | 93,200 |
| 2025/08/13 | 8,270 | 8,440 | 8,140 | 8,150 | 46,700 |
| 2025/08/12 | 8,350 | 8,400 | 7,870 | 8,330 | 69,800 |
| 2025/08/08 | 8,450 | 8,460 | 7,800 | 8,200 | 132,400 |
| 2025/08/07 | 7,400 | 8,620 | 7,360 | 8,530 | 344,000 |
| 2025/08/06 | 7,260 | 7,260 | 7,260 | 7,260 | 57,300 |
| 2025/08/05 | 6,240 | 6,340 | 6,200 | 6,260 | 25,100 |
| 2025/08/04 | 6,040 | 6,340 | 6,040 | 6,190 | 25,200 |
| 2025/08/01 | 6,240 | 6,290 | 6,160 | 6,240 | 24,100 |
| 2025/07/31 | 6,060 | 6,290 | 6,060 | 6,240 | 25,500 |
| 2025/07/30 | 6,090 | 6,190 | 5,980 | 6,060 | 23,300 |
| 2025/07/29 | 6,130 | 6,180 | 6,040 | 6,050 | 20,100 |
| 2025/07/28 | 5,970 | 6,250 | 5,840 | 6,120 | 31,900 |
| 2025/07/25 | 5,790 | 6,060 | 5,750 | 5,970 | 58,000 |
| 2025/07/24 | 5,740 | 5,810 | 5,630 | 5,790 | 30,700 |
| 2025/07/23 | 5,640 | 5,730 | 5,560 | 5,730 | 35,100 |
| 2025/07/22 | 5,340 | 5,570 | 5,340 | 5,560 | 30,800 |
| 2025/07/18 | 5,580 | 5,580 | 5,340 | 5,340 | 31,400 |
| 2025/07/17 | 5,390 | 5,760 | 5,390 | 5,480 | 63,000 |
| 2025/07/16 | 5,400 | 5,480 | 5,380 | 5,380 | 13,600 |
| 2025/07/15 | 5,550 | 5,560 | 5,390 | 5,400 | 31,900 |
| 2025/07/14 | 5,520 | 5,640 | 5,490 | 5,540 | 21,200 |
| 2025/07/11 | 5,600 | 5,650 | 5,440 | 5,520 | 37,200 |
| 2025/07/10 | 5,600 | 5,650 | 5,550 | 5,610 | 22,000 |
| 2025/07/09 | 5,640 | 5,730 | 5,480 | 5,600 | 38,100 |
| 2025/07/08 | 5,440 | 5,650 | 5,440 | 5,540 | 29,500 |
| 2025/07/07 | 5,470 | 5,530 | 5,430 | 5,440 | 18,400 |
| 2025/07/04 | 5,700 | 5,750 | 5,480 | 5,510 | 35,800 |
| 2025/07/03 | 5,600 | 5,650 | 5,520 | 5,650 | 34,200 |
| 2025/07/02 | 5,730 | 5,800 | 5,580 | 5,610 | 57,300 |
| 2025/07/01 | 6,000 | 6,010 | 5,830 | 5,830 | 35,000 |
| 2025/06/30 | 6,230 | 6,350 | 6,010 | 6,010 | 64,400 |
| 2025/06/27 | 6,240 | 6,250 | 6,050 | 6,140 | 93,200 |
| 2025/06/26 | 6,330 | 6,670 | 6,050 | 6,140 | 103,200 |
| 2025/06/25 | 6,000 | 6,360 | 5,970 | 6,270 | 110,400 |
| 2025/06/24 | 5,890 | 5,970 | 5,760 | 5,830 | 38,700 |
| 2025/06/23 | 6,000 | 6,060 | 5,850 | 5,890 | 63,800 |
| 2025/06/20 | 5,480 | 6,060 | 5,380 | 6,000 | 222,300 |
| 2025/06/19 | 5,390 | 5,520 | 5,360 | 5,520 | 21,700 |
| 2025/06/18 | 5,570 | 5,680 | 5,360 | 5,390 | 48,800 |
| 2025/06/17 | 5,560 | 5,690 | 5,390 | 5,620 | 54,100 |
| 2025/06/16 | 5,660 | 5,730 | 5,520 | 5,560 | 34,800 |
| 2025/06/13 | 5,420 | 5,660 | 5,360 | 5,660 | 37,600 |
| 2025/06/12 | 5,210 | 5,560 | 5,210 | 5,520 | 48,500 |
| 2025/06/11 | 5,350 | 5,350 | 5,180 | 5,200 | 24,000 |
| 2025/06/10 | 5,310 | 5,430 | 5,240 | 5,350 | 35,400 |
| 2025/06/09 | 5,460 | 5,480 | 5,140 | 5,270 | 37,500 |
| 2025/06/06 | 5,540 | 5,540 | 5,320 | 5,380 | 30,000 |
| 2025/06/05 | 5,560 | 5,590 | 5,400 | 5,460 | 40,600 |
| 2025/06/04 | 5,170 | 5,640 | 5,170 | 5,520 | 82,000 |
| 2025/06/03 | 5,040 | 5,170 | 4,995 | 5,140 | 28,300 |
| 2025/06/02 | 5,170 | 5,260 | 4,920 | 5,050 | 59,700 |
| 2025/05/30 | 5,050 | 5,250 | 5,040 | 5,170 | 24,500 |
| 2025/05/29 | 5,210 | 5,210 | 5,070 | 5,090 | 23,300 |
| 2025/05/28 | 5,320 | 5,370 | 5,160 | 5,160 | 28,800 |
| 2025/05/27 | 5,270 | 5,380 | 5,200 | 5,280 | 50,900 |
| 2025/05/26 | 5,730 | 5,780 | 5,140 | 5,250 | 122,100 |
| 2025/05/23 | 4,865 | 5,530 | 4,865 | 5,430 | 201,800 |
| 2025/05/22 | 4,830 | 4,905 | 4,810 | 4,830 | 18,900 |
| 2025/05/21 | 4,830 | 4,930 | 4,820 | 4,895 | 24,700 |
| 2025/05/20 | 4,895 | 4,990 | 4,790 | 4,805 | 40,300 |
| 2025/05/19 | 4,895 | 4,895 | 4,680 | 4,875 | 74,000 |
| 2025/05/16 | 4,880 | 4,980 | 4,805 | 4,965 | 39,200 |
| 2025/05/15 | 4,865 | 5,000 | 4,730 | 4,810 | 42,800 |
| 2025/05/14 | 4,815 | 5,040 | 4,705 | 4,895 | 90,500 |
| 2025/05/13 | 4,730 | 4,830 | 4,570 | 4,770 | 143,300 |
| 2025/05/12 | 5,260 | 5,320 | 5,160 | 5,240 | 30,600 |
| 2025/05/09 | 5,340 | 5,370 | 5,210 | 5,210 | 19,400 |
| 2025/05/08 | 5,280 | 5,360 | 5,220 | 5,280 | 8,800 |
| 2025/05/07 | 5,430 | 5,430 | 5,230 | 5,300 | 18,600 |
| 2025/05/02 | 5,580 | 5,580 | 5,330 | 5,390 | 17,200 |
| 2025/05/01 | 5,420 | 5,470 | 5,330 | 5,410 | 13,600 |
| 2025/04/30 | 5,790 | 5,850 | 5,380 | 5,420 | 57,300 |
| 2025/04/28 | 5,430 | 5,590 | 5,250 | 5,590 | 44,000 |
| 2025/04/25 | 4,870 | 4,965 | 4,860 | 4,890 | 8,400 |
| 2025/04/24 | 4,760 | 4,885 | 4,760 | 4,860 | 8,300 |
| 2025/04/23 | 4,870 | 4,935 | 4,735 | 4,735 | 14,300 |
| 2025/04/22 | 4,765 | 4,845 | 4,670 | 4,735 | 11,200 |
| 2025/04/21 | 5,030 | 5,030 | 4,780 | 4,835 | 18,900 |
| 2025/04/18 | 4,915 | 5,100 | 4,915 | 5,090 | 14,700 |
| 2025/04/17 | 4,705 | 4,900 | 4,705 | 4,845 | 8,400 |
| 2025/04/16 | 4,810 | 4,860 | 4,650 | 4,715 | 10,700 |
| 2025/04/15 | 4,765 | 4,805 | 4,710 | 4,765 | 5,800 |
| 2025/04/14 | 4,875 | 4,875 | 4,690 | 4,725 | 8,800 |
| 2025/04/11 | 4,490 | 4,735 | 4,440 | 4,735 | 13,300 |
| 2025/04/10 | 4,960 | 4,960 | 4,630 | 4,630 | 30,200 |
| 2025/04/09 | 4,510 | 4,530 | 4,210 | 4,330 | 21,300 |
| 2025/04/08 | 4,500 | 4,760 | 4,490 | 4,650 | 27,700 |
| 2025/04/07 | 4,090 | 4,345 | 4,090 | 4,090 | 31,000 |
| 2025/04/04 | 5,050 | 5,110 | 4,565 | 4,790 | 47,700 |
| 2025/04/03 | 5,240 | 5,440 | 5,190 | 5,250 | 21,700 |
| 2025/04/02 | 5,670 | 5,730 | 5,450 | 5,540 | 13,300 |
| 2025/04/01 | 5,630 | 5,940 | 5,550 | 5,660 | 30,700 |
| 2025/03/31 | 5,830 | 6,060 | 5,570 | 5,590 | 31,200 |
| 2025/03/28 | 6,010 | 6,160 | 5,990 | 5,990 | 3,000 |
| 2025/03/27 | 6,020 | 6,190 | 6,020 | 6,060 | 4,800 |
| 2025/03/26 | 6,170 | 6,250 | 6,060 | 6,060 | 10,400 |
| 2025/03/25 | 6,170 | 6,280 | 5,970 | 5,970 | 12,200 |
| 2025/03/24 | 6,550 | 6,580 | 6,070 | 6,070 | 18,200 |
| 2025/03/21 | 6,280 | 6,500 | 6,250 | 6,500 | 14,300 |
| 2025/03/19 | 6,370 | 6,440 | 6,220 | 6,300 | 10,900 |
| 2025/03/18 | 6,650 | 6,650 | 6,330 | 6,340 | 18,900 |
| 2025/03/17 | 6,330 | 6,720 | 6,330 | 6,630 | 28,100 |
| 2025/03/14 | 6,090 | 6,340 | 6,090 | 6,300 | 12,700 |
| 2025/03/13 | 5,950 | 6,150 | 5,950 | 6,040 | 9,700 |
| 2025/03/12 | 6,000 | 6,100 | 5,860 | 5,960 | 9,800 |
| 2025/03/11 | 5,970 | 6,080 | 5,800 | 6,000 | 29,500 |
| 2025/03/10 | 6,050 | 6,200 | 5,970 | 6,050 | 25,600 |
| 2025/03/07 | 5,790 | 6,090 | 5,750 | 5,970 | 20,600 |
| 2025/03/06 | 5,940 | 5,990 | 5,750 | 5,890 | 40,500 |
| 2025/03/05 | 5,400 | 6,000 | 5,400 | 5,780 | 49,300 |
| 2025/03/04 | 5,430 | 5,440 | 5,290 | 5,400 | 9,500 |
| 2025/03/03 | 5,160 | 5,380 | 5,160 | 5,330 | 8,600 |
| 2025/02/28 | 5,280 | 5,280 | 5,140 | 5,140 | 16,800 |
| 2025/02/27 | 5,160 | 5,350 | 5,140 | 5,330 | 10,900 |
| 2025/02/26 | 5,130 | 5,240 | 5,120 | 5,130 | 11,800 |
| 2025/02/25 | 4,980 | 5,200 | 4,970 | 5,130 | 39,500 |
| 2025/02/21 | 5,200 | 5,270 | 5,120 | 5,160 | 7,100 |
| 2025/02/20 | 5,530 | 5,530 | 5,130 | 5,200 | 26,900 |
| 2025/02/19 | 5,740 | 5,880 | 5,430 | 5,570 | 16,600 |
| 2025/02/18 | 5,480 | 5,640 | 5,360 | 5,640 | 8,500 |
| 2025/02/17 | 5,510 | 5,580 | 5,390 | 5,390 | 14,600 |
| 2025/02/14 | 5,100 | 5,580 | 5,070 | 5,440 | 34,000 |
| 2025/02/13 | 4,960 | 5,050 | 4,920 | 5,000 | 8,600 |
| 2025/02/12 | 4,990 | 5,040 | 4,945 | 4,960 | 6,400 |
| 2025/02/10 | 5,030 | 5,100 | 4,905 | 4,990 | 8,800 |
| 2025/02/07 | 5,270 | 5,270 | 5,040 | 5,040 | 17,500 |
| 2025/02/06 | 5,030 | 5,280 | 4,820 | 5,270 | 87,700 |
| 2025/02/05 | 4,990 | 4,990 | 4,740 | 4,955 | 26,600 |
| 2025/02/04 | 5,000 | 5,050 | 4,885 | 5,010 | 15,300 |
| 2025/02/03 | 4,695 | 4,955 | 4,680 | 4,925 | 11,900 |
| 2025/01/31 | 4,950 | 4,950 | 4,765 | 4,765 | 8,600 |
| 2025/01/30 | 5,050 | 5,110 | 4,875 | 4,880 | 8,300 |
| 2025/01/29 | 4,900 | 5,170 | 4,900 | 5,010 | 9,700 |
| 2025/01/28 | 4,850 | 4,935 | 4,850 | 4,880 | 3,700 |
| 2025/01/27 | 4,950 | 4,950 | 4,850 | 4,885 | 7,800 |
| 2025/01/24 | 4,750 | 4,975 | 4,725 | 4,900 | 11,500 |
| 2025/01/23 | 4,735 | 4,750 | 4,650 | 4,705 | 2,700 |
| 2025/01/22 | 4,560 | 4,800 | 4,560 | 4,735 | 6,900 |
| 2025/01/21 | 4,645 | 4,645 | 4,480 | 4,560 | 4,900 |
| 2025/01/20 | 4,380 | 4,655 | 4,375 | 4,650 | 11,300 |
| 2025/01/17 | 4,205 | 4,305 | 4,205 | 4,265 | 4,500 |
| 2025/01/16 | 4,390 | 4,390 | 4,215 | 4,225 | 4,000 |
| 2025/01/15 | 4,405 | 4,460 | 4,320 | 4,320 | 4,400 |
| 2025/01/14 | 4,280 | 4,440 | 4,240 | 4,390 | 6,400 |
| 2025/01/10 | 4,465 | 4,525 | 4,310 | 4,310 | 13,800 |
| 2025/01/09 | 4,510 | 4,850 | 4,435 | 4,605 | 30,100 |
| 2025/01/08 | 4,320 | 4,590 | 4,320 | 4,510 | 9,400 |
| 2025/01/07 | 4,475 | 4,585 | 4,320 | 4,320 | 12,600 |
| 2025/01/06 | 4,235 | 4,655 | 4,230 | 4,405 | 37,300 |
| 2024/12/30 | 3,985 | 4,150 | 3,985 | 4,150 | 6,200 |
| 2024/12/27 | 3,880 | 4,025 | 3,850 | 4,020 | 12,100 |
| 2024/12/26 | 3,730 | 3,890 | 3,730 | 3,880 | 10,900 |
| 2024/12/25 | 3,765 | 3,765 | 3,730 | 3,730 | 1,600 |
| 2024/12/24 | 3,750 | 3,785 | 3,730 | 3,730 | 4,700 |
| 2024/12/23 | 3,780 | 3,830 | 3,715 | 3,750 | 8,200 |
| 2024/12/20 | 3,695 | 3,800 | 3,695 | 3,730 | 9,100 |