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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 5,500 | 5,690 | 5,350 | 5,400 | 90,000 |
| 2023/09/29 | 5,760 | 5,860 | 5,490 | 5,510 | 94,400 |
| 2023/09/28 | 5,830 | 6,090 | 5,730 | 5,810 | 82,900 |
| 2023/09/27 | 5,840 | 5,940 | 5,690 | 5,770 | 66,600 |
| 2023/09/26 | 6,050 | 6,140 | 5,940 | 5,980 | 40,600 |
| 2023/09/25 | 6,270 | 6,290 | 6,050 | 6,060 | 73,200 |
| 2023/09/22 | 5,750 | 6,490 | 5,750 | 6,370 | 175,400 |
| 2023/09/21 | 5,970 | 6,000 | 5,770 | 5,850 | 75,900 |
| 2023/09/20 | 6,500 | 6,580 | 5,980 | 6,070 | 131,500 |
| 2023/09/19 | 6,690 | 6,780 | 6,270 | 6,600 | 105,500 |
| 2023/09/15 | 6,810 | 7,100 | 6,660 | 6,860 | 99,100 |
| 2023/09/14 | 6,820 | 7,060 | 6,520 | 7,010 | 82,500 |
| 2023/09/13 | 6,800 | 6,920 | 6,670 | 6,740 | 41,800 |
| 2023/09/12 | 6,700 | 6,970 | 6,590 | 6,870 | 63,100 |
| 2023/09/11 | 6,740 | 6,740 | 6,500 | 6,530 | 61,300 |
| 2023/09/08 | 6,830 | 7,270 | 6,630 | 6,770 | 114,700 |
| 2023/09/07 | 7,500 | 7,830 | 6,750 | 6,930 | 385,800 |
| 2023/09/06 | 6,180 | 7,250 | 6,000 | 7,250 | 300,400 |
| 2023/09/05 | 6,290 | 6,390 | 6,030 | 6,250 | 94,700 |
| 2023/09/04 | 6,300 | 6,470 | 6,060 | 6,190 | 137,300 |
| 2023/09/01 | 5,810 | 6,560 | 5,690 | 6,260 | 169,000 |
| 2023/08/31 | 6,060 | 6,110 | 5,700 | 5,730 | 69,400 |
| 2023/08/30 | 5,790 | 6,120 | 5,670 | 5,960 | 82,700 |
| 2023/08/29 | 5,350 | 5,870 | 5,290 | 5,810 | 96,600 |
| 2023/08/28 | 5,300 | 5,550 | 5,200 | 5,320 | 107,500 |
| 2023/08/25 | 5,310 | 5,500 | 5,180 | 5,200 | 56,300 |
| 2023/08/24 | 5,870 | 6,130 | 5,210 | 5,270 | 149,700 |
| 2023/08/23 | 6,060 | 6,270 | 5,900 | 5,930 | 53,900 |
| 2023/08/22 | 5,700 | 6,290 | 5,690 | 6,230 | 110,400 |
| 2023/08/21 | 5,540 | 5,870 | 5,480 | 5,720 | 68,900 |
| 2023/08/18 | 5,880 | 6,200 | 5,470 | 5,560 | 128,600 |
| 2023/08/17 | 5,550 | 6,620 | 5,380 | 6,180 | 247,600 |
| 2023/08/16 | 7,130 | 7,390 | 5,820 | 5,840 | 1,034,100 |
| 2023/08/15 | 5,790 | 6,820 | 5,310 | 6,820 | 342,700 |
| 2023/08/14 | 6,580 | 6,590 | 5,680 | 5,820 | 542,900 |
| 2023/08/10 | 7,080 | 7,080 | 6,310 | 6,680 | 1,812,200 |
| 2023/08/09 | 5,280 | 6,080 | 5,020 | 6,080 | 1,487,400 |
| 2023/08/08 | 5,200 | 5,280 | 4,605 | 5,080 | 1,847,600 |
| 2023/08/07 | 4,005 | 4,580 | 3,835 | 4,580 | 618,200 |
| 2023/08/04 | 4,275 | 4,450 | 3,525 | 3,880 | 1,552,600 |
| 2023/08/03 | 2,761 | 2,761 | 2,761 | 2,761 | 8,900 |
| 2023/08/02 | 2,261 | 2,261 | 2,261 | 2,261 | 6,100 |
| 2023/08/01 | 1,770 | 1,940 | 1,770 | 1,861 | 23,900 |
| 2023/07/31 | 1,865 | 1,865 | 1,761 | 1,771 | 6,700 |
| 2023/07/28 | 1,840 | 1,847 | 1,816 | 1,816 | 5,400 |
| 2023/07/27 | 1,851 | 1,857 | 1,851 | 1,857 | 600 |
| 2023/07/26 | 1,846 | 1,857 | 1,837 | 1,853 | 2,700 |
| 2023/07/25 | 1,868 | 1,870 | 1,844 | 1,850 | 4,500 |
| 2023/07/24 | 1,845 | 1,874 | 1,823 | 1,842 | 7,000 |
| 2023/07/21 | 1,807 | 1,830 | 1,807 | 1,830 | 1,500 |
| 2023/07/20 | 1,794 | 1,825 | 1,794 | 1,825 | 3,000 |
| 2023/07/19 | 1,784 | 1,814 | 1,784 | 1,799 | 4,700 |
| 2023/07/18 | 1,761 | 1,767 | 1,738 | 1,767 | 1,900 |
| 2023/07/14 | 1,755 | 1,765 | 1,741 | 1,756 | 2,100 |
| 2023/07/13 | 1,745 | 1,792 | 1,741 | 1,759 | 1,900 |
| 2023/07/12 | 1,800 | 1,800 | 1,738 | 1,754 | 8,100 |
| 2023/07/11 | 1,815 | 1,826 | 1,784 | 1,809 | 4,700 |
| 2023/07/10 | 1,731 | 1,818 | 1,731 | 1,769 | 5,500 |
| 2023/07/07 | 1,806 | 1,806 | 1,728 | 1,760 | 6,900 |
| 2023/07/06 | 1,855 | 1,866 | 1,768 | 1,770 | 8,800 |
| 2023/07/05 | 1,849 | 1,862 | 1,832 | 1,855 | 5,000 |
| 2023/07/04 | 1,833 | 1,861 | 1,822 | 1,846 | 13,300 |
| 2023/07/03 | 1,869 | 1,900 | 1,821 | 1,850 | 16,600 |
| 2023/06/30 | 1,756 | 1,870 | 1,731 | 1,856 | 11,400 |
| 2023/06/29 | 1,850 | 1,850 | 1,750 | 1,756 | 12,100 |
| 2023/06/28 | 1,685 | 1,777 | 1,659 | 1,773 | 22,000 |
| 2023/06/27 | 1,627 | 1,640 | 1,601 | 1,626 | 3,600 |
| 2023/06/26 | 1,637 | 1,640 | 1,613 | 1,628 | 3,700 |
| 2023/06/23 | 1,664 | 1,664 | 1,596 | 1,625 | 5,700 |
| 2023/06/22 | 1,641 | 1,659 | 1,621 | 1,638 | 12,500 |
| 2023/06/21 | 1,671 | 1,671 | 1,650 | 1,656 | 4,700 |
| 2023/06/20 | 1,664 | 1,689 | 1,660 | 1,689 | 7,700 |
| 2023/06/19 | 1,675 | 1,678 | 1,659 | 1,671 | 7,800 |
| 2023/06/16 | 1,651 | 1,700 | 1,651 | 1,675 | 2,100 |
| 2023/06/15 | 1,670 | 1,682 | 1,640 | 1,651 | 5,700 |
| 2023/06/14 | 1,659 | 1,682 | 1,641 | 1,670 | 5,300 |
| 2023/06/13 | 1,677 | 1,680 | 1,650 | 1,677 | 3,100 |
| 2023/06/12 | 1,662 | 1,678 | 1,635 | 1,661 | 4,800 |
| 2023/06/09 | 1,655 | 1,656 | 1,644 | 1,654 | 1,500 |
| 2023/06/08 | 1,668 | 1,677 | 1,639 | 1,653 | 6,400 |
| 2023/06/07 | 1,670 | 1,676 | 1,630 | 1,657 | 7,100 |
| 2023/06/06 | 1,622 | 1,670 | 1,602 | 1,670 | 9,300 |
| 2023/06/05 | 1,600 | 1,632 | 1,600 | 1,630 | 7,500 |
| 2023/06/02 | 1,634 | 1,634 | 1,575 | 1,605 | 3,500 |
| 2023/06/01 | 1,611 | 1,622 | 1,608 | 1,609 | 1,400 |
| 2023/05/31 | 1,665 | 1,665 | 1,631 | 1,631 | 900 |
| 2023/05/30 | 1,645 | 1,667 | 1,630 | 1,666 | 2,200 |
| 2023/05/29 | 1,690 | 1,690 | 1,640 | 1,645 | 3,200 |
| 2023/05/26 | 1,712 | 1,712 | 1,657 | 1,666 | 6,800 |
| 2023/05/25 | 1,670 | 1,701 | 1,630 | 1,701 | 9,600 |
| 2023/05/24 | 1,630 | 1,746 | 1,611 | 1,647 | 15,700 |
| 2023/05/23 | 1,665 | 1,665 | 1,587 | 1,641 | 11,200 |
| 2023/05/22 | 1,515 | 1,796 | 1,515 | 1,705 | 42,900 |
| 2023/05/19 | 1,508 | 1,519 | 1,449 | 1,500 | 25,500 |
| 2023/05/18 | 1,595 | 1,595 | 1,516 | 1,520 | 11,400 |
| 2023/05/17 | 1,595 | 1,595 | 1,549 | 1,555 | 9,800 |
| 2023/05/16 | 1,601 | 1,623 | 1,567 | 1,601 | 11,700 |
| 2023/05/15 | 1,568 | 1,680 | 1,560 | 1,626 | 43,800 |
| 2023/05/12 | 1,699 | 1,737 | 1,681 | 1,720 | 19,300 |
| 2023/05/11 | 1,733 | 1,733 | 1,660 | 1,677 | 5,800 |
| 2023/05/10 | 1,790 | 1,790 | 1,685 | 1,693 | 12,600 |
| 2023/05/09 | 1,775 | 1,800 | 1,761 | 1,799 | 4,300 |
| 2023/05/08 | 1,750 | 1,780 | 1,738 | 1,780 | 3,100 |
| 2023/05/02 | 1,731 | 1,750 | 1,725 | 1,731 | 4,100 |
| 2023/05/01 | 1,710 | 1,750 | 1,710 | 1,731 | 7,800 |
| 2023/04/28 | 1,691 | 1,732 | 1,666 | 1,696 | 6,900 |
| 2023/04/27 | 1,616 | 1,685 | 1,616 | 1,651 | 4,000 |
| 2023/04/26 | 1,665 | 1,665 | 1,610 | 1,612 | 5,000 |
| 2023/04/25 | 1,671 | 1,712 | 1,671 | 1,692 | 2,400 |
| 2023/04/24 | 1,730 | 1,735 | 1,661 | 1,661 | 5,600 |
| 2023/04/21 | 1,703 | 1,790 | 1,703 | 1,711 | 8,800 |
| 2023/04/20 | 1,757 | 1,757 | 1,678 | 1,680 | 8,100 |
| 2023/04/19 | 1,831 | 1,831 | 1,750 | 1,776 | 8,100 |
| 2023/04/18 | 1,795 | 1,844 | 1,783 | 1,831 | 7,600 |
| 2023/04/17 | 1,730 | 1,805 | 1,730 | 1,805 | 8,300 |
| 2023/04/14 | 1,780 | 1,781 | 1,701 | 1,730 | 11,900 |
| 2023/04/13 | 1,786 | 1,827 | 1,773 | 1,789 | 8,000 |
| 2023/04/12 | 1,745 | 1,882 | 1,745 | 1,826 | 24,200 |
| 2023/04/11 | 1,695 | 1,850 | 1,693 | 1,740 | 24,600 |
| 2023/04/10 | 1,610 | 1,679 | 1,607 | 1,666 | 18,500 |
| 2023/04/07 | 1,550 | 1,601 | 1,550 | 1,581 | 4,100 |
| 2023/04/06 | 1,596 | 1,596 | 1,550 | 1,590 | 8,300 |
| 2023/04/05 | 1,562 | 1,604 | 1,554 | 1,604 | 9,300 |
| 2023/04/04 | 1,670 | 1,670 | 1,526 | 1,597 | 14,200 |
| 2023/04/03 | 1,560 | 1,666 | 1,530 | 1,663 | 19,900 |
| 2023/03/31 | 1,395 | 1,640 | 1,395 | 1,585 | 45,600 |
| 2023/03/30 | 1,350 | 1,388 | 1,350 | 1,388 | 2,400 |
| 2023/03/29 | 1,364 | 1,374 | 1,355 | 1,358 | 2,300 |
| 2023/03/28 | 1,319 | 1,378 | 1,319 | 1,374 | 6,500 |
| 2023/03/27 | 1,299 | 1,330 | 1,291 | 1,302 | 4,500 |
| 2023/03/24 | 1,283 | 1,305 | 1,283 | 1,304 | 700 |
| 2023/03/23 | 1,301 | 1,301 | 1,280 | 1,283 | 3,000 |
| 2023/03/22 | 1,327 | 1,330 | 1,300 | 1,301 | 5,900 |
| 2023/03/20 | 1,338 | 1,354 | 1,321 | 1,344 | 5,100 |
| 2023/03/17 | 1,342 | 1,370 | 1,325 | 1,354 | 5,100 |
| 2023/03/16 | 1,299 | 1,345 | 1,258 | 1,345 | 5,600 |
| 2023/03/15 | 1,310 | 1,322 | 1,310 | 1,322 | 1,700 |
| 2023/03/14 | 1,350 | 1,350 | 1,288 | 1,297 | 6,000 |
| 2023/03/13 | 1,358 | 1,376 | 1,356 | 1,363 | 2,400 |
| 2023/03/10 | 1,382 | 1,399 | 1,375 | 1,385 | 1,600 |
| 2023/03/09 | 1,397 | 1,420 | 1,380 | 1,402 | 5,000 |
| 2023/03/08 | 1,391 | 1,430 | 1,391 | 1,427 | 2,300 |
| 2023/03/07 | 1,434 | 1,434 | 1,400 | 1,400 | 3,700 |
| 2023/03/06 | 1,451 | 1,459 | 1,426 | 1,434 | 4,700 |
| 2023/03/03 | 1,437 | 1,445 | 1,431 | 1,445 | 2,600 |
| 2023/03/02 | 1,428 | 1,440 | 1,416 | 1,437 | 3,800 |
| 2023/03/01 | 1,376 | 1,437 | 1,376 | 1,437 | 6,000 |
| 2023/02/28 | 1,367 | 1,391 | 1,367 | 1,376 | 2,800 |
| 2023/02/27 | 1,360 | 1,361 | 1,359 | 1,361 | 4,800 |
| 2023/02/24 | 1,363 | 1,363 | 1,353 | 1,353 | 1,300 |
| 2023/02/22 | 1,364 | 1,364 | 1,350 | 1,363 | 1,200 |
| 2023/02/21 | 1,320 | 1,366 | 1,320 | 1,364 | 6,200 |
| 2023/02/20 | 1,340 | 1,341 | 1,312 | 1,318 | 2,800 |
| 2023/02/17 | 1,325 | 1,335 | 1,313 | 1,330 | 3,300 |
| 2023/02/16 | 1,340 | 1,340 | 1,311 | 1,312 | 2,100 |
| 2023/02/15 | 1,315 | 1,350 | 1,308 | 1,340 | 3,100 |
| 2023/02/14 | 1,309 | 1,322 | 1,309 | 1,322 | 2,900 |
| 2023/02/13 | 1,329 | 1,331 | 1,303 | 1,316 | 4,200 |
| 2023/02/10 | 1,337 | 1,337 | 1,312 | 1,322 | 2,400 |
| 2023/02/09 | 1,317 | 1,338 | 1,313 | 1,338 | 3,700 |
| 2023/02/08 | 1,322 | 1,345 | 1,315 | 1,331 | 8,100 |
| 2023/02/07 | 1,350 | 1,362 | 1,311 | 1,345 | 40,200 |
| 2023/02/06 | 1,228 | 1,277 | 1,228 | 1,257 | 9,800 |
| 2023/02/03 | 1,250 | 1,252 | 1,230 | 1,251 | 6,300 |
| 2023/02/02 | 1,232 | 1,232 | 1,231 | 1,231 | 500 |
| 2023/02/01 | 1,232 | 1,232 | 1,225 | 1,232 | 1,400 |
| 2023/01/31 | 1,210 | 1,249 | 1,210 | 1,232 | 2,100 |
| 2023/01/30 | 1,215 | 1,215 | 1,210 | 1,210 | 900 |
| 2023/01/27 | 1,216 | 1,222 | 1,201 | 1,201 | 1,100 |
| 2023/01/26 | 1,219 | 1,219 | 1,210 | 1,217 | 400 |
| 2023/01/25 | 1,208 | 1,225 | 1,188 | 1,206 | 3,700 |
| 2023/01/24 | 1,190 | 1,208 | 1,190 | 1,208 | 200 |
| 2023/01/23 | 1,200 | 1,206 | 1,160 | 1,190 | 1,100 |
| 2023/01/20 | 1,159 | 1,159 | 1,159 | 1,159 | 300 |
| 2023/01/19 | 1,165 | 1,171 | 1,165 | 1,168 | 800 |
| 2023/01/18 | 1,190 | 1,195 | 1,170 | 1,195 | 1,200 |
| 2023/01/17 | 1,150 | 1,174 | 1,150 | 1,174 | 3,700 |
| 2023/01/16 | 1,165 | 1,200 | 1,157 | 1,180 | 1,400 |
| 2023/01/13 | 1,200 | 1,200 | 1,181 | 1,195 | 1,800 |
| 2023/01/12 | 1,220 | 1,220 | 1,190 | 1,200 | 4,100 |
| 2023/01/11 | 1,180 | 1,247 | 1,180 | 1,220 | 5,400 |
| 2023/01/10 | 1,195 | 1,255 | 1,164 | 1,175 | 2,500 |
| 2023/01/05 | 1,175 | 1,182 | 1,153 | 1,182 | 1,800 |
| 2023/01/04 | 1,200 | 1,200 | 1,169 | 1,188 | 1,500 |