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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |