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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/24 | 2,570 | 2,611 | 2,532 | 2,540 | 2,792,200 |
| 2025/03/21 | 2,434 | 2,674 | 2,412 | 2,615 | 5,873,600 |
| 2025/03/19 | 2,476 | 2,514 | 2,444 | 2,484 | 3,323,300 |
| 2025/03/18 | 2,483 | 2,500 | 2,412 | 2,460 | 3,428,000 |
| 2025/03/17 | 2,313 | 2,469 | 2,291 | 2,469 | 4,744,700 |
| 2025/03/14 | 2,243 | 2,288 | 2,200 | 2,232 | 3,818,000 |
| 2025/03/13 | 2,166 | 2,244 | 2,160 | 2,227 | 3,503,600 |
| 2025/03/12 | 2,230 | 2,230 | 2,150 | 2,150 | 3,573,300 |
| 2025/03/11 | 2,250 | 2,278 | 2,195 | 2,231 | 3,133,600 |
| 2025/03/10 | 2,280 | 2,340 | 2,248 | 2,301 | 3,545,900 |
| 2025/03/07 | 2,292 | 2,412 | 2,255 | 2,302 | 5,573,000 |
| 2025/03/06 | 2,403 | 2,440 | 2,290 | 2,302 | 5,232,100 |
| 2025/03/05 | 2,275 | 2,422 | 2,214 | 2,399 | 7,076,500 |
| 2025/03/04 | 2,184 | 2,303 | 2,178 | 2,292 | 5,221,400 |
| 2025/03/03 | 2,000 | 2,235 | 1,975 | 2,234 | 7,047,500 |
| 2025/02/28 | 1,940 | 1,990 | 1,933 | 1,963 | 2,214,900 |
| 2025/02/27 | 1,900 | 1,965 | 1,898 | 1,946 | 1,996,900 |
| 2025/02/26 | 1,864 | 1,902 | 1,836 | 1,898 | 2,477,100 |
| 2025/02/25 | 1,890 | 1,944 | 1,863 | 1,879 | 2,728,800 |
| 2025/02/21 | 1,968 | 1,993 | 1,929 | 1,930 | 2,502,800 |
| 2025/02/20 | 2,020 | 2,044 | 1,980 | 1,995 | 2,456,000 |
| 2025/02/19 | 2,065 | 2,108 | 2,046 | 2,053 | 2,081,200 |
| 2025/02/18 | 2,083 | 2,129 | 2,031 | 2,065 | 2,141,600 |
| 2025/02/17 | 2,110 | 2,115 | 2,008 | 2,044 | 3,446,800 |
| 2025/02/14 | 2,207 | 2,308 | 2,108 | 2,134 | 8,859,000 |
| 2025/02/13 | 2,101 | 2,131 | 2,059 | 2,119 | 2,703,800 |
| 2025/02/12 | 2,055 | 2,105 | 2,035 | 2,088 | 2,264,200 |
| 2025/02/10 | 2,024 | 2,049 | 2,005 | 2,021 | 1,638,800 |
| 2025/02/07 | 1,950 | 2,005 | 1,934 | 1,990 | 1,423,100 |
| 2025/02/06 | 1,929 | 1,985 | 1,927 | 1,982 | 1,799,900 |
| 2025/02/05 | 2,008 | 2,037 | 1,922 | 1,923 | 2,582,400 |
| 2025/02/04 | 1,996 | 2,048 | 1,990 | 2,022 | 1,743,400 |
| 2025/02/03 | 1,965 | 2,014 | 1,960 | 1,988 | 1,680,200 |
| 2025/01/31 | 2,014 | 2,036 | 1,996 | 2,010 | 1,452,200 |
| 2025/01/30 | 2,047 | 2,069 | 2,005 | 2,012 | 2,306,200 |
| 2025/01/29 | 1,981 | 2,073 | 1,960 | 2,057 | 4,141,200 |
| 2025/01/28 | 1,901 | 1,959 | 1,890 | 1,950 | 2,591,300 |
| 2025/01/27 | 1,900 | 1,935 | 1,877 | 1,916 | 2,599,600 |
| 2025/01/24 | 1,832 | 1,904 | 1,815 | 1,866 | 4,073,700 |
| 2025/01/23 | 1,838 | 1,843 | 1,796 | 1,796 | 2,248,900 |
| 2025/01/22 | 1,820 | 1,878 | 1,817 | 1,854 | 2,427,600 |
| 2025/01/21 | 1,823 | 1,823 | 1,767 | 1,807 | 1,922,200 |
| 2025/01/20 | 1,824 | 1,857 | 1,803 | 1,809 | 1,826,500 |
| 2025/01/17 | 1,801 | 1,823 | 1,744 | 1,813 | 2,662,600 |
| 2025/01/16 | 1,842 | 1,842 | 1,776 | 1,819 | 2,260,800 |
| 2025/01/15 | 1,819 | 1,854 | 1,789 | 1,840 | 2,759,100 |
| 2025/01/14 | 1,793 | 1,805 | 1,761 | 1,793 | 1,999,300 |
| 2025/01/10 | 1,832 | 1,859 | 1,805 | 1,810 | 2,526,000 |
| 2025/01/09 | 1,900 | 1,918 | 1,858 | 1,872 | 2,973,300 |
| 2025/01/08 | 1,981 | 2,011 | 1,915 | 1,923 | 4,357,600 |
| 2025/01/07 | 1,886 | 2,015 | 1,883 | 1,998 | 6,497,200 |
| 2025/01/06 | 1,775 | 1,925 | 1,762 | 1,912 | 6,508,400 |
| 2024/12/30 | 1,753 | 1,768 | 1,723 | 1,747 | 1,573,100 |
| 2024/12/27 | 1,735 | 1,757 | 1,723 | 1,754 | 2,208,300 |
| 2024/12/26 | 1,680 | 1,740 | 1,676 | 1,728 | 1,967,400 |
| 2024/12/25 | 1,686 | 1,694 | 1,649 | 1,690 | 1,290,200 |
| 2024/12/24 | 1,718 | 1,722 | 1,681 | 1,690 | 1,893,000 |
| 2024/12/23 | 1,658 | 1,721 | 1,655 | 1,713 | 2,593,700 |
| 2024/12/20 | 1,649 | 1,729 | 1,649 | 1,671 | 4,237,000 |
| 2024/12/19 | 1,556 | 1,605 | 1,551 | 1,586 | 1,663,300 |
| 2024/12/18 | 1,604 | 1,649 | 1,602 | 1,607 | 1,696,500 |
| 2024/12/17 | 1,640 | 1,644 | 1,602 | 1,603 | 2,208,600 |
| 2024/12/16 | 1,580 | 1,636 | 1,560 | 1,630 | 2,783,100 |
| 2024/12/13 | 1,535 | 1,565 | 1,529 | 1,555 | 1,694,300 |
| 2024/12/12 | 1,534 | 1,562 | 1,514 | 1,546 | 2,569,100 |
| 2024/12/11 | 1,515 | 1,519 | 1,498 | 1,503 | 1,321,500 |
| 2024/12/10 | 1,544 | 1,557 | 1,504 | 1,515 | 1,608,600 |
| 2024/12/09 | 1,530 | 1,547 | 1,511 | 1,533 | 1,267,600 |
| 2024/12/06 | 1,501 | 1,533 | 1,491 | 1,520 | 1,879,600 |
| 2024/12/05 | 1,542 | 1,552 | 1,498 | 1,505 | 2,448,700 |
| 2024/12/04 | 1,553 | 1,613 | 1,527 | 1,527 | 3,864,100 |
| 2024/12/03 | 1,540 | 1,570 | 1,518 | 1,521 | 2,221,600 |
| 2024/12/02 | 1,527 | 1,554 | 1,502 | 1,538 | 2,318,000 |
| 2024/11/29 | 1,527 | 1,563 | 1,522 | 1,537 | 2,267,100 |
| 2024/11/28 | 1,545 | 1,555 | 1,507 | 1,514 | 2,820,200 |
| 2024/11/27 | 1,616 | 1,616 | 1,554 | 1,564 | 2,272,600 |
| 2024/11/26 | 1,619 | 1,634 | 1,579 | 1,617 | 2,494,500 |
| 2024/11/25 | 1,640 | 1,646 | 1,610 | 1,623 | 1,878,100 |
| 2024/11/22 | 1,640 | 1,650 | 1,612 | 1,621 | 2,380,700 |
| 2024/11/21 | 1,730 | 1,755 | 1,626 | 1,631 | 4,242,900 |
| 2024/11/20 | 1,710 | 1,770 | 1,696 | 1,738 | 3,284,600 |
| 2024/11/19 | 1,729 | 1,750 | 1,676 | 1,709 | 2,898,700 |
| 2024/11/18 | 1,731 | 1,755 | 1,704 | 1,710 | 2,939,200 |
| 2024/11/15 | 1,760 | 1,792 | 1,746 | 1,755 | 3,947,600 |
| 2024/11/14 | 1,794 | 1,839 | 1,736 | 1,757 | 5,682,600 |
| 2024/11/13 | 1,875 | 1,879 | 1,697 | 1,786 | 14,074,000 |
| 2024/11/12 | 1,832 | 1,888 | 1,813 | 1,844 | 6,012,900 |
| 2024/11/11 | 1,740 | 1,830 | 1,733 | 1,830 | 4,663,700 |
| 2024/11/08 | 1,730 | 1,743 | 1,693 | 1,703 | 2,929,200 |
| 2024/11/07 | 1,720 | 1,777 | 1,704 | 1,746 | 4,106,900 |
| 2024/11/06 | 1,599 | 1,691 | 1,592 | 1,690 | 4,372,700 |
| 2024/11/05 | 1,580 | 1,593 | 1,560 | 1,579 | 1,620,200 |
| 2024/11/01 | 1,582 | 1,595 | 1,560 | 1,566 | 2,399,700 |
| 2024/10/31 | 1,645 | 1,652 | 1,588 | 1,618 | 3,178,300 |
| 2024/10/30 | 1,621 | 1,683 | 1,605 | 1,645 | 4,753,500 |
| 2024/10/29 | 1,600 | 1,651 | 1,591 | 1,624 | 3,557,000 |
| 2024/10/28 | 1,570 | 1,666 | 1,565 | 1,613 | 4,611,200 |
| 2024/10/25 | 1,586 | 1,632 | 1,556 | 1,577 | 3,625,200 |
| 2024/10/24 | 1,588 | 1,666 | 1,570 | 1,606 | 6,131,200 |
| 2024/10/23 | 1,538 | 1,653 | 1,505 | 1,602 | 7,981,100 |
| 2024/10/22 | 1,530 | 1,555 | 1,510 | 1,548 | 3,847,400 |
| 2024/10/21 | 1,459 | 1,555 | 1,449 | 1,538 | 3,865,100 |
| 2024/10/18 | 1,470 | 1,503 | 1,453 | 1,473 | 2,623,500 |
| 2024/10/17 | 1,484 | 1,484 | 1,446 | 1,461 | 2,214,800 |
| 2024/10/16 | 1,448 | 1,478 | 1,430 | 1,471 | 2,188,400 |
| 2024/10/15 | 1,460 | 1,508 | 1,447 | 1,481 | 3,512,600 |
| 2024/10/11 | 1,455 | 1,476 | 1,432 | 1,439 | 2,087,300 |
| 2024/10/10 | 1,479 | 1,480 | 1,445 | 1,455 | 2,530,200 |
| 2024/10/09 | 1,468 | 1,480 | 1,446 | 1,469 | 2,958,500 |
| 2024/10/08 | 1,535 | 1,539 | 1,465 | 1,465 | 4,504,800 |
| 2024/10/07 | 1,514 | 1,594 | 1,512 | 1,557 | 7,998,200 |
| 2024/10/04 | 1,465 | 1,466 | 1,417 | 1,424 | 2,484,100 |
| 2024/10/03 | 1,508 | 1,518 | 1,456 | 1,456 | 3,647,300 |
| 2024/10/02 | 1,467 | 1,521 | 1,437 | 1,438 | 3,687,200 |
| 2024/10/01 | 1,425 | 1,507 | 1,407 | 1,507 | 4,549,900 |
| 2024/09/30 | 1,472 | 1,476 | 1,392 | 1,395 | 5,811,700 |
| 2024/09/27 | 1,525 | 1,585 | 1,494 | 1,557 | 4,226,600 |
| 2024/09/26 | 1,498 | 1,524 | 1,482 | 1,524 | 2,516,800 |
| 2024/09/25 | 1,480 | 1,521 | 1,476 | 1,478 | 2,075,500 |
| 2024/09/24 | 1,550 | 1,550 | 1,485 | 1,497 | 2,378,300 |
| 2024/09/20 | 1,544 | 1,548 | 1,506 | 1,524 | 3,145,300 |
| 2024/09/19 | 1,500 | 1,532 | 1,489 | 1,515 | 4,973,600 |
| 2024/09/18 | 1,440 | 1,450 | 1,412 | 1,440 | 3,466,700 |
| 2024/09/17 | 1,420 | 1,432 | 1,368 | 1,398 | 2,881,700 |
| 2024/09/13 | 1,435 | 1,441 | 1,393 | 1,415 | 2,755,400 |
| 2024/09/12 | 1,450 | 1,462 | 1,410 | 1,443 | 4,163,400 |
| 2024/09/11 | 1,453 | 1,466 | 1,380 | 1,406 | 5,470,900 |
| 2024/09/10 | 1,440 | 1,492 | 1,414 | 1,483 | 4,928,700 |
| 2024/09/09 | 1,402 | 1,445 | 1,399 | 1,432 | 5,314,300 |
| 2024/09/06 | 1,525 | 1,531 | 1,460 | 1,476 | 3,693,600 |
| 2024/09/05 | 1,498 | 1,565 | 1,478 | 1,525 | 5,501,500 |
| 2024/09/04 | 1,556 | 1,612 | 1,534 | 1,544 | 5,726,800 |
| 2024/09/03 | 1,683 | 1,711 | 1,636 | 1,636 | 4,173,400 |
| 2024/09/02 | 1,681 | 1,766 | 1,658 | 1,679 | 8,919,300 |
| 2024/08/30 | 1,606 | 1,650 | 1,603 | 1,647 | 3,860,700 |
| 2024/08/29 | 1,577 | 1,601 | 1,546 | 1,592 | 2,949,400 |
| 2024/08/28 | 1,628 | 1,630 | 1,563 | 1,587 | 5,815,000 |
| 2024/08/27 | 1,621 | 1,685 | 1,597 | 1,653 | 7,365,400 |
| 2024/08/26 | 1,557 | 1,639 | 1,557 | 1,611 | 9,817,600 |
| 2024/08/23 | 1,575 | 1,603 | 1,548 | 1,595 | 5,749,500 |
| 2024/08/22 | 1,610 | 1,612 | 1,550 | 1,556 | 6,304,200 |
| 2024/08/21 | 1,638 | 1,649 | 1,599 | 1,621 | 7,982,800 |
| 2024/08/20 | 1,700 | 1,736 | 1,671 | 1,709 | 7,554,000 |
| 2024/08/19 | 1,735 | 1,775 | 1,660 | 1,668 | 10,168,800 |