名村造船所(7014)の株価時系列情報
名村造船所(7014)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 |
|---|---|---|---|---|---|
| 2026/01/16 | 4,725 | 4,795 | 4,580 | 4,715 | 2,394,700 |
| 2026/01/15 | 4,550 | 4,750 | 4,465 | 4,665 | 2,895,200 |
| 2026/01/14 | 4,580 | 4,745 | 4,550 | 4,620 | 3,598,500 |
| 2026/01/13 | 4,395 | 4,530 | 4,355 | 4,510 | 3,724,400 |
| 2026/01/09 | 4,030 | 4,200 | 3,950 | 4,145 | 2,836,300 |
| 2026/01/08 | 3,880 | 4,060 | 3,840 | 4,015 | 2,608,900 |
| 2026/01/07 | 3,680 | 3,960 | 3,650 | 3,860 | 2,571,600 |
| 2026/01/06 | 3,765 | 3,765 | 3,655 | 3,740 | 1,633,300 |
| 2026/01/05 | 3,590 | 3,740 | 3,580 | 3,705 | 2,370,000 |
| 2025/12/30 | 3,550 | 3,575 | 3,510 | 3,540 | 1,780,300 |
| 2025/12/29 | 3,500 | 3,675 | 3,495 | 3,655 | 1,709,300 |
| 2025/12/26 | 3,500 | 3,525 | 3,455 | 3,495 | 1,378,800 |
| 2025/12/25 | 3,600 | 3,610 | 3,425 | 3,475 | 2,416,300 |
| 2025/12/24 | 3,645 | 3,685 | 3,565 | 3,670 | 1,440,500 |
| 2025/12/23 | 3,620 | 3,730 | 3,555 | 3,675 | 1,896,700 |
| 2025/12/22 | 3,600 | 3,655 | 3,555 | 3,630 | 1,947,400 |
| 2025/12/19 | 3,500 | 3,620 | 3,485 | 3,590 | 1,939,400 |
| 2025/12/18 | 3,450 | 3,625 | 3,435 | 3,545 | 1,949,900 |
| 2025/12/17 | 3,645 | 3,650 | 3,420 | 3,520 | 2,918,300 |
| 2025/12/16 | 3,900 | 3,930 | 3,620 | 3,645 | 2,164,200 |
| 2025/12/15 | 3,950 | 4,010 | 3,865 | 3,950 | 2,978,200 |
| 2025/12/12 | 4,075 | 4,170 | 4,065 | 4,150 | 1,089,500 |
| 2025/12/11 | 4,145 | 4,165 | 4,005 | 4,005 | 1,355,100 |
| 2025/12/10 | 4,380 | 4,380 | 4,070 | 4,075 | 2,597,500 |
| 2025/12/09 | 4,310 | 4,450 | 4,285 | 4,400 | 1,062,500 |
| 2025/12/08 | 4,425 | 4,430 | 4,295 | 4,340 | 914,700 |
| 2025/12/05 | 4,370 | 4,450 | 4,320 | 4,425 | 1,171,800 |
| 2025/12/04 | 4,330 | 4,370 | 4,295 | 4,345 | 932,000 |
| 2025/12/03 | 4,335 | 4,365 | 4,265 | 4,310 | 1,010,900 |
| 2025/12/02 | 4,380 | 4,455 | 4,290 | 4,290 | 1,368,500 |
| 2025/12/01 | 4,550 | 4,565 | 4,355 | 4,380 | 1,785,200 |
| 2025/11/28 | 4,480 | 4,645 | 4,455 | 4,605 | 2,825,500 |
| 2025/11/27 | 4,370 | 4,465 | 4,350 | 4,410 | 1,566,700 |
| 2025/11/26 | 4,280 | 4,375 | 4,240 | 4,315 | 1,384,500 |
| 2025/11/25 | 4,500 | 4,510 | 4,170 | 4,235 | 2,018,500 |
| 2025/11/21 | 4,495 | 4,525 | 4,370 | 4,410 | 2,550,900 |
| 2025/11/20 | 4,555 | 4,765 | 4,525 | 4,715 | 2,808,600 |
| 2025/11/19 | 4,485 | 4,520 | 4,220 | 4,345 | 2,621,100 |
| 2025/11/18 | 4,660 | 4,730 | 4,475 | 4,475 | 2,595,000 |
| 2025/11/17 | 4,545 | 4,960 | 4,450 | 4,810 | 3,882,900 |
| 2025/11/14 | 4,415 | 4,650 | 4,340 | 4,590 | 3,324,900 |
| 2025/11/13 | 4,505 | 4,585 | 4,390 | 4,585 | 2,584,300 |
| 2025/11/12 | 4,300 | 4,510 | 4,270 | 4,435 | 2,678,500 |
| 2025/11/11 | 4,455 | 4,475 | 4,200 | 4,330 | 3,686,500 |
| 2025/11/10 | 4,570 | 4,685 | 4,505 | 4,525 | 3,098,100 |
| 2025/11/07 | 4,525 | 4,545 | 4,360 | 4,385 | 2,834,500 |
| 2025/11/06 | 4,880 | 4,920 | 4,635 | 4,665 | 2,309,000 |
| 2025/11/05 | 4,760 | 4,900 | 4,655 | 4,865 | 3,141,400 |
| 2025/11/04 | 5,350 | 5,360 | 4,870 | 4,900 | 3,116,200 |
| 2025/10/31 | 5,170 | 5,270 | 5,110 | 5,250 | 2,013,400 |
| 2025/10/30 | 5,110 | 5,300 | 5,080 | 5,260 | 3,122,100 |
| 2025/10/29 | 5,550 | 5,620 | 5,130 | 5,210 | 4,259,700 |
| 2025/10/28 | 5,410 | 5,650 | 5,250 | 5,430 | 8,481,500 |
| 2025/10/27 | 5,550 | 5,600 | 5,080 | 5,390 | 10,461,400 |
| 2025/10/24 | 4,550 | 5,110 | 4,465 | 5,050 | 12,883,700 |
| 2025/10/23 | 4,220 | 4,540 | 4,210 | 4,410 | 10,501,800 |
| 2025/10/22 | 3,865 | 3,945 | 3,780 | 3,840 | 3,213,300 |
| 2025/10/21 | 3,845 | 3,895 | 3,725 | 3,770 | 2,036,800 |
| 2025/10/20 | 3,845 | 3,885 | 3,700 | 3,785 | 1,913,700 |
| 2025/10/17 | 3,670 | 3,910 | 3,650 | 3,775 | 3,409,600 |
| 2025/10/16 | 3,690 | 3,780 | 3,645 | 3,700 | 1,717,700 |
| 2025/10/15 | 3,635 | 3,695 | 3,590 | 3,620 | 1,579,100 |
| 2025/10/14 | 3,670 | 3,695 | 3,520 | 3,585 | 2,111,400 |
| 2025/10/10 | 3,750 | 3,840 | 3,605 | 3,685 | 2,156,200 |
| 2025/10/09 | 3,915 | 3,935 | 3,715 | 3,755 | 1,962,500 |
| 2025/10/08 | 3,720 | 3,955 | 3,685 | 3,845 | 3,656,700 |
| 2025/10/07 | 3,750 | 3,845 | 3,640 | 3,720 | 3,345,200 |
| 2025/10/06 | 3,545 | 3,615 | 3,475 | 3,615 | 5,396,000 |
| 2025/10/03 | 3,175 | 3,200 | 3,095 | 3,195 | 1,443,500 |
| 2025/10/02 | 3,245 | 3,285 | 3,135 | 3,135 | 1,366,700 |
| 2025/10/01 | 3,370 | 3,395 | 3,215 | 3,230 | 1,499,100 |
| 2025/09/30 | 3,330 | 3,455 | 3,300 | 3,415 | 1,903,100 |
| 2025/09/29 | 3,445 | 3,475 | 3,335 | 3,340 | 1,545,200 |
| 2025/09/26 | 3,370 | 3,525 | 3,350 | 3,395 | 3,763,100 |
| 2025/09/25 | 3,345 | 3,415 | 3,310 | 3,310 | 2,045,700 |
| 2025/09/24 | 3,100 | 3,380 | 3,090 | 3,360 | 4,412,000 |
| 2025/09/22 | 3,105 | 3,170 | 3,020 | 3,050 | 1,469,800 |
| 2025/09/19 | 3,055 | 3,125 | 3,010 | 3,085 | 2,081,600 |
| 2025/09/18 | 3,095 | 3,245 | 3,020 | 3,020 | 3,301,900 |
| 2025/09/17 | 3,030 | 3,040 | 2,995 | 3,020 | 1,278,500 |
| 2025/09/16 | 3,200 | 3,205 | 3,035 | 3,050 | 2,191,300 |
| 2025/09/12 | 3,205 | 3,270 | 3,190 | 3,225 | 1,423,700 |
| 2025/09/11 | 3,150 | 3,205 | 3,110 | 3,185 | 1,744,300 |
| 2025/09/10 | 3,220 | 3,250 | 3,125 | 3,160 | 1,536,700 |
| 2025/09/09 | 3,325 | 3,360 | 3,135 | 3,150 | 2,498,800 |
| 2025/09/08 | 3,320 | 3,370 | 3,220 | 3,275 | 2,253,100 |
| 2025/09/05 | 3,310 | 3,375 | 3,245 | 3,350 | 1,998,800 |
| 2025/09/04 | 3,240 | 3,305 | 3,200 | 3,275 | 1,830,400 |
| 2025/09/03 | 3,320 | 3,345 | 3,200 | 3,235 | 2,244,200 |
| 2025/09/02 | 3,455 | 3,545 | 3,360 | 3,360 | 2,582,500 |
| 2025/09/01 | 3,425 | 3,520 | 3,405 | 3,415 | 2,423,500 |
| 2025/08/29 | 3,390 | 3,630 | 3,385 | 3,535 | 4,541,600 |
| 2025/08/28 | 3,310 | 3,445 | 3,270 | 3,425 | 2,358,300 |
| 2025/08/27 | 3,445 | 3,485 | 3,295 | 3,310 | 2,933,700 |
| 2025/08/26 | 3,610 | 3,615 | 3,370 | 3,375 | 3,870,000 |
| 2025/08/25 | 3,475 | 3,675 | 3,440 | 3,630 | 7,495,900 |
| 2025/08/22 | 3,110 | 3,280 | 3,105 | 3,200 | 3,535,800 |
| 2025/08/21 | 3,135 | 3,195 | 3,080 | 3,080 | 2,063,600 |
| 2025/08/20 | 3,330 | 3,330 | 3,180 | 3,180 | 3,545,900 |
| 2025/08/19 | 3,455 | 3,490 | 3,320 | 3,445 | 4,411,600 |
| 2025/08/18 | 3,345 | 3,450 | 3,330 | 3,355 | 3,441,600 |
| 2025/08/15 | 3,235 | 3,345 | 3,180 | 3,320 | 2,942,300 |
| 2025/08/14 | 3,240 | 3,285 | 3,205 | 3,245 | 1,818,100 |
| 2025/08/13 | 3,200 | 3,260 | 3,110 | 3,260 | 3,014,500 |
| 2025/08/12 | 3,215 | 3,300 | 3,080 | 3,150 | 4,625,300 |
| 2025/08/08 | 3,100 | 3,365 | 3,070 | 3,190 | 9,907,900 |
| 2025/08/07 | 3,275 | 3,415 | 3,250 | 3,340 | 6,210,800 |
| 2025/08/06 | 3,125 | 3,255 | 3,045 | 3,205 | 5,723,900 |
| 2025/08/05 | 3,110 | 3,120 | 3,005 | 3,035 | 1,748,000 |
| 2025/08/04 | 2,974 | 3,075 | 2,965 | 3,045 | 2,115,600 |
| 2025/08/01 | 3,155 | 3,175 | 3,090 | 3,120 | 1,437,300 |
| 2025/07/31 | 3,055 | 3,185 | 3,030 | 3,120 | 3,051,400 |
| 2025/07/30 | 3,010 | 3,055 | 2,984 | 3,055 | 2,017,300 |
| 2025/07/29 | 3,075 | 3,090 | 2,958 | 3,010 | 3,712,600 |
| 2025/07/28 | 3,030 | 3,065 | 2,951 | 3,065 | 3,466,400 |
| 2025/07/25 | 3,000 | 3,075 | 2,974 | 3,040 | 2,276,000 |
| 2025/07/24 | 3,040 | 3,065 | 2,960 | 3,010 | 3,357,800 |
| 2025/07/23 | 3,065 | 3,090 | 2,955 | 2,986 | 2,981,100 |
| 2025/07/22 | 2,946 | 3,040 | 2,938 | 3,030 | 3,493,900 |
| 2025/07/18 | 3,020 | 3,040 | 2,880 | 2,902 | 2,855,300 |
| 2025/07/17 | 3,050 | 3,165 | 2,926 | 2,993 | 5,055,800 |
| 2025/07/16 | 2,970 | 3,030 | 2,945 | 3,010 | 3,749,700 |
| 2025/07/15 | 2,937 | 2,979 | 2,905 | 2,945 | 2,305,500 |
| 2025/07/14 | 2,909 | 2,962 | 2,875 | 2,938 | 3,001,500 |
| 2025/07/11 | 3,030 | 3,050 | 2,875 | 2,887 | 3,543,600 |
| 2025/07/10 | 3,050 | 3,065 | 2,965 | 3,030 | 2,992,900 |
| 2025/07/09 | 2,984 | 3,060 | 2,948 | 3,015 | 3,950,300 |
| 2025/07/08 | 2,884 | 3,050 | 2,880 | 2,987 | 4,318,300 |
| 2025/07/07 | 2,970 | 2,982 | 2,867 | 2,880 | 3,141,700 |
| 2025/07/04 | 3,005 | 3,075 | 2,955 | 3,005 | 4,330,800 |
| 2025/07/03 | 2,950 | 3,065 | 2,890 | 3,050 | 5,106,200 |
| 2025/07/02 | 2,955 | 3,010 | 2,905 | 2,913 | 6,030,100 |
| 2025/07/01 | 3,110 | 3,185 | 3,045 | 3,095 | 3,907,600 |
| 2025/06/30 | 3,300 | 3,315 | 3,120 | 3,145 | 4,678,300 |
| 2025/06/27 | 3,210 | 3,330 | 3,165 | 3,245 | 6,717,900 |
| 2025/06/26 | 3,340 | 3,405 | 3,115 | 3,130 | 11,785,000 |
| 2025/06/25 | 2,978 | 3,210 | 2,966 | 3,210 | 16,508,200 |
| 2025/06/24 | 2,750 | 2,812 | 2,688 | 2,708 | 6,186,600 |
| 2025/06/23 | 2,827 | 2,837 | 2,717 | 2,756 | 9,732,400 |
| 2025/06/20 | 2,615 | 2,845 | 2,574 | 2,795 | 18,512,000 |
| 2025/06/19 | 2,600 | 2,629 | 2,525 | 2,615 | 5,005,400 |
| 2025/06/18 | 2,672 | 2,730 | 2,575 | 2,589 | 5,992,500 |
| 2025/06/17 | 2,770 | 2,776 | 2,653 | 2,660 | 6,215,100 |
| 2025/06/16 | 2,825 | 2,865 | 2,714 | 2,739 | 8,250,900 |
| 2025/06/13 | 2,620 | 2,815 | 2,547 | 2,791 | 13,100,100 |
| 2025/06/12 | 2,386 | 2,640 | 2,380 | 2,640 | 13,675,300 |
| 2025/06/11 | 2,530 | 2,540 | 2,391 | 2,427 | 7,722,200 |
| 2025/06/10 | 2,499 | 2,588 | 2,468 | 2,564 | 8,569,900 |
| 2025/06/09 | 2,418 | 2,506 | 2,373 | 2,491 | 6,272,300 |
| 2025/06/06 | 2,345 | 2,410 | 2,331 | 2,409 | 5,598,200 |
| 2025/06/05 | 2,358 | 2,400 | 2,313 | 2,355 | 6,544,500 |
| 2025/06/04 | 2,209 | 2,396 | 2,183 | 2,365 | 10,748,600 |
| 2025/06/03 | 2,145 | 2,209 | 2,124 | 2,194 | 5,028,300 |
| 2025/06/02 | 2,174 | 2,234 | 2,065 | 2,143 | 5,914,700 |
| 2025/05/30 | 2,037 | 2,166 | 2,025 | 2,124 | 5,957,700 |
| 2025/05/29 | 2,094 | 2,098 | 2,022 | 2,043 | 2,995,400 |
| 2025/05/28 | 2,163 | 2,168 | 2,066 | 2,066 | 3,895,300 |
| 2025/05/27 | 2,062 | 2,149 | 2,055 | 2,149 | 5,704,300 |
| 2025/05/26 | 2,160 | 2,237 | 2,103 | 2,107 | 9,136,800 |
| 2025/05/23 | 2,010 | 2,226 | 2,004 | 2,091 | 12,440,300 |
| 2025/05/22 | 2,037 | 2,044 | 1,974 | 1,978 | 3,175,100 |
| 2025/05/21 | 2,055 | 2,100 | 2,052 | 2,078 | 2,482,800 |
| 2025/05/20 | 2,138 | 2,183 | 2,071 | 2,073 | 2,824,200 |
| 2025/05/19 | 2,184 | 2,233 | 2,124 | 2,128 | 2,951,000 |
| 2025/05/16 | 2,109 | 2,244 | 2,086 | 2,220 | 5,101,800 |
| 2025/05/15 | 2,155 | 2,192 | 2,117 | 2,126 | 3,479,800 |
| 2025/05/14 | 2,040 | 2,260 | 2,030 | 2,168 | 12,746,000 |
| 2025/05/13 | 2,099 | 2,130 | 2,020 | 2,108 | 4,386,400 |
| 2025/05/12 | 2,027 | 2,057 | 2,005 | 2,045 | 2,535,700 |
| 2025/05/09 | 2,069 | 2,072 | 2,000 | 2,002 | 2,455,600 |
| 2025/05/08 | 2,027 | 2,041 | 1,986 | 2,019 | 2,229,900 |
| 2025/05/07 | 2,026 | 2,045 | 1,982 | 2,027 | 3,258,800 |
| 2025/05/02 | 2,020 | 2,055 | 1,968 | 2,024 | 3,903,100 |
| 2025/05/01 | 2,003 | 2,033 | 1,934 | 1,988 | 4,991,200 |
| 2025/04/30 | 2,090 | 2,163 | 1,993 | 2,010 | 10,875,700 |
| 2025/04/28 | 1,940 | 2,060 | 1,914 | 2,055 | 10,734,100 |
| 2025/04/25 | 1,760 | 1,805 | 1,754 | 1,764 | 2,831,400 |
| 2025/04/24 | 1,763 | 1,769 | 1,732 | 1,752 | 2,606,400 |
| 2025/04/23 | 1,803 | 1,807 | 1,727 | 1,745 | 3,445,900 |
| 2025/04/22 | 1,765 | 1,799 | 1,730 | 1,730 | 2,266,300 |
| 2025/04/21 | 1,900 | 1,930 | 1,792 | 1,792 | 5,127,500 |
| 2025/04/18 | 1,779 | 1,935 | 1,774 | 1,930 | 4,539,900 |
| 2025/04/17 | 1,697 | 1,769 | 1,682 | 1,761 | 2,308,400 |
| 2025/04/16 | 1,725 | 1,760 | 1,685 | 1,708 | 2,042,500 |
| 2025/04/15 | 1,736 | 1,748 | 1,711 | 1,726 | 1,692,600 |
| 2025/04/14 | 1,730 | 1,776 | 1,700 | 1,700 | 2,474,400 |
| 2025/04/11 | 1,668 | 1,720 | 1,626 | 1,715 | 3,126,200 |
| 2025/04/10 | 1,850 | 1,855 | 1,745 | 1,766 | 3,781,200 |
| 2025/04/09 | 1,707 | 1,718 | 1,576 | 1,616 | 5,140,700 |
| 2025/04/08 | 1,800 | 1,847 | 1,744 | 1,776 | 3,282,000 |
| 2025/04/07 | 1,603 | 1,705 | 1,555 | 1,588 | 3,922,100 |
| 2025/04/04 | 1,948 | 1,959 | 1,751 | 1,834 | 4,551,600 |
| 2025/04/03 | 1,994 | 2,079 | 1,987 | 2,023 | 3,313,100 |
| 2025/04/02 | 2,180 | 2,192 | 2,095 | 2,144 | 2,872,000 |
| 2025/04/01 | 2,310 | 2,315 | 2,168 | 2,180 | 3,109,000 |
| 2025/03/31 | 2,309 | 2,329 | 2,250 | 2,285 | 2,470,800 |
| 2025/03/28 | 2,457 | 2,472 | 2,341 | 2,350 | 1,733,700 |
| 2025/03/27 | 2,413 | 2,461 | 2,405 | 2,452 | 1,702,800 |
| 2025/03/26 | 2,473 | 2,486 | 2,419 | 2,439 | 2,179,200 |
| 2025/03/25 | 2,582 | 2,605 | 2,472 | 2,472 | 2,150,700 |