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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,949 | 1,976 | 1,906 | 1,915 | 6,998,100 |
| 2024/07/25 | 1,971 | 1,976 | 1,899 | 1,914 | 7,761,800 |
| 2024/07/24 | 2,041 | 2,061 | 2,018 | 2,035 | 6,393,900 |
| 2024/07/23 | 2,147 | 2,154 | 2,046 | 2,058 | 6,664,900 |
| 2024/07/22 | 2,135 | 2,145 | 2,080 | 2,091 | 5,901,800 |
| 2024/07/19 | 2,171 | 2,171 | 2,101 | 2,135 | 7,436,500 |
| 2024/07/18 | 2,151 | 2,182 | 2,107 | 2,145 | 11,266,300 |
| 2024/07/17 | 2,326 | 2,415 | 2,227 | 2,231 | 21,512,900 |
| 2024/07/16 | 2,264 | 2,351 | 2,264 | 2,293 | 11,715,700 |
| 2024/07/12 | 2,329 | 2,335 | 2,247 | 2,263 | 11,431,300 |
| 2024/07/11 | 2,377 | 2,397 | 2,310 | 2,371 | 10,110,200 |
| 2024/07/10 | 2,430 | 2,440 | 2,341 | 2,356 | 12,163,300 |
| 2024/07/09 | 2,510 | 2,565 | 2,381 | 2,404 | 15,210,500 |
| 2024/07/08 | 2,501 | 2,534 | 2,450 | 2,487 | 14,394,300 |
| 2024/07/05 | 2,590 | 2,630 | 2,510 | 2,515 | 23,768,400 |
| 2024/07/04 | 2,655 | 2,772 | 2,546 | 2,576 | 37,460,800 |
| 2024/07/03 | 2,533 | 2,658 | 2,520 | 2,631 | 27,943,100 |
| 2024/07/02 | 2,410 | 2,515 | 2,340 | 2,484 | 28,390,500 |
| 2024/07/01 | 2,423 | 2,459 | 2,363 | 2,392 | 15,407,100 |
| 2024/06/28 | 2,263 | 2,417 | 2,241 | 2,409 | 24,729,700 |
| 2024/06/27 | 2,252 | 2,289 | 2,133 | 2,236 | 23,731,400 |
| 2024/06/26 | 2,295 | 2,308 | 2,184 | 2,276 | 22,167,900 |
| 2024/06/25 | 2,143 | 2,333 | 2,136 | 2,297 | 32,095,700 |
| 2024/06/24 | 1,968 | 2,262 | 1,965 | 2,193 | 34,750,900 |
| 2024/06/21 | 1,996 | 2,018 | 1,937 | 1,980 | 10,584,700 |
| 2024/06/20 | 2,073 | 2,122 | 1,980 | 1,996 | 17,013,000 |
| 2024/06/19 | 2,101 | 2,149 | 2,053 | 2,077 | 13,767,100 |
| 2024/06/18 | 2,110 | 2,133 | 2,046 | 2,113 | 17,936,400 |
| 2024/06/17 | 2,200 | 2,253 | 2,063 | 2,103 | 21,093,200 |
| 2024/06/14 | 2,140 | 2,267 | 2,106 | 2,244 | 24,645,000 |
| 2024/06/13 | 2,327 | 2,449 | 2,094 | 2,139 | 32,858,400 |
| 2024/06/12 | 2,280 | 2,366 | 2,200 | 2,360 | 26,862,400 |
| 2024/06/11 | 2,424 | 2,508 | 2,217 | 2,255 | 37,940,400 |
| 2024/06/10 | 2,098 | 2,447 | 2,092 | 2,439 | 27,584,100 |
| 2024/06/07 | 2,030 | 2,117 | 2,005 | 2,084 | 10,089,900 |
| 2024/06/06 | 2,053 | 2,117 | 1,981 | 2,027 | 12,159,900 |
| 2024/06/05 | 2,130 | 2,148 | 1,973 | 2,030 | 15,833,700 |
| 2024/06/04 | 2,400 | 2,525 | 2,108 | 2,120 | 40,753,300 |
| 2024/06/03 | 2,206 | 2,468 | 2,206 | 2,424 | 28,996,600 |
| 2024/05/31 | 1,950 | 2,198 | 1,920 | 2,198 | 12,791,000 |
| 2024/05/30 | 1,915 | 1,983 | 1,907 | 1,964 | 6,487,700 |
| 2024/05/29 | 2,041 | 2,061 | 1,930 | 1,943 | 7,944,700 |
| 2024/05/28 | 2,010 | 2,110 | 1,990 | 2,022 | 10,419,300 |
| 2024/05/27 | 1,890 | 1,994 | 1,856 | 1,992 | 8,440,500 |
| 2024/05/24 | 1,938 | 2,006 | 1,878 | 1,889 | 12,888,300 |
| 2024/05/23 | 1,920 | 1,981 | 1,833 | 1,958 | 10,584,600 |
| 2024/05/22 | 2,032 | 2,064 | 1,901 | 1,905 | 13,585,200 |
| 2024/05/21 | 1,920 | 2,128 | 1,895 | 2,039 | 17,339,700 |
| 2024/05/20 | 1,787 | 1,927 | 1,767 | 1,909 | 8,058,300 |
| 2024/05/17 | 1,684 | 1,780 | 1,650 | 1,776 | 6,448,200 |
| 2024/05/16 | 1,731 | 1,732 | 1,572 | 1,686 | 10,404,100 |
| 2024/05/15 | 1,883 | 2,003 | 1,713 | 1,741 | 17,758,800 |
| 2024/05/14 | 1,940 | 2,009 | 1,936 | 2,007 | 6,692,900 |
| 2024/05/13 | 1,880 | 1,963 | 1,857 | 1,935 | 6,560,300 |
| 2024/05/10 | 1,805 | 1,905 | 1,802 | 1,901 | 5,162,200 |
| 2024/05/09 | 1,770 | 1,846 | 1,749 | 1,810 | 4,374,100 |
| 2024/05/08 | 1,762 | 1,792 | 1,734 | 1,757 | 3,465,700 |
| 2024/05/07 | 1,815 | 1,835 | 1,778 | 1,780 | 3,349,300 |
| 2024/05/02 | 1,830 | 1,845 | 1,790 | 1,793 | 3,580,900 |
| 2024/05/01 | 1,945 | 1,964 | 1,830 | 1,830 | 5,991,100 |
| 2024/04/30 | 2,010 | 2,016 | 1,924 | 1,973 | 5,923,500 |
| 2024/04/26 | 1,846 | 1,981 | 1,782 | 1,972 | 7,584,700 |
| 2024/04/25 | 1,894 | 1,922 | 1,823 | 1,827 | 4,517,800 |
| 2024/04/24 | 1,817 | 1,934 | 1,809 | 1,930 | 6,408,200 |
| 2024/04/23 | 1,796 | 1,842 | 1,778 | 1,796 | 3,836,300 |
| 2024/04/22 | 1,851 | 1,919 | 1,754 | 1,778 | 6,162,600 |
| 2024/04/19 | 1,846 | 1,860 | 1,751 | 1,836 | 8,394,900 |
| 2024/04/18 | 1,802 | 1,944 | 1,748 | 1,885 | 6,614,000 |
| 2024/04/17 | 1,850 | 1,927 | 1,842 | 1,842 | 4,425,500 |
| 2024/04/16 | 1,845 | 1,924 | 1,840 | 1,850 | 4,606,400 |
| 2024/04/15 | 1,825 | 1,887 | 1,819 | 1,885 | 2,394,300 |
| 2024/04/12 | 1,922 | 1,947 | 1,838 | 1,849 | 4,056,300 |
| 2024/04/11 | 1,984 | 2,025 | 1,888 | 1,947 | 5,086,000 |
| 2024/04/10 | 1,911 | 2,018 | 1,892 | 2,004 | 6,812,800 |
| 2024/04/09 | 1,848 | 1,922 | 1,831 | 1,875 | 4,114,500 |
| 2024/04/08 | 1,834 | 1,886 | 1,819 | 1,874 | 3,931,500 |
| 2024/04/05 | 1,786 | 1,817 | 1,770 | 1,794 | 3,582,100 |
| 2024/04/04 | 1,863 | 1,905 | 1,819 | 1,836 | 4,240,600 |
| 2024/04/03 | 1,828 | 1,893 | 1,813 | 1,823 | 3,905,300 |
| 2024/04/02 | 1,955 | 2,002 | 1,886 | 1,894 | 4,970,300 |
| 2024/04/01 | 2,021 | 2,036 | 1,936 | 1,940 | 4,032,500 |
| 2024/03/29 | 1,994 | 2,022 | 1,946 | 1,992 | 4,786,300 |
| 2024/03/28 | 2,027 | 2,048 | 1,991 | 2,000 | 4,729,900 |
| 2024/03/27 | 2,091 | 2,149 | 2,026 | 2,031 | 8,558,100 |
| 2024/03/26 | 2,078 | 2,151 | 2,043 | 2,098 | 9,657,700 |
| 2024/03/25 | 2,072 | 2,102 | 2,023 | 2,047 | 6,964,000 |
| 2024/03/22 | 2,225 | 2,282 | 2,026 | 2,088 | 12,383,700 |
| 2024/03/21 | 2,179 | 2,241 | 2,131 | 2,185 | 12,090,900 |
| 2024/03/19 | 2,000 | 2,094 | 1,909 | 2,087 | 12,277,100 |
| 2024/03/18 | 1,865 | 2,044 | 1,839 | 2,027 | 10,035,700 |
| 2024/03/15 | 1,814 | 1,915 | 1,780 | 1,862 | 7,874,600 |
| 2024/03/14 | 1,859 | 1,896 | 1,821 | 1,854 | 4,998,400 |
| 2024/03/13 | 2,020 | 2,070 | 1,858 | 1,877 | 7,892,900 |
| 2024/03/12 | 1,933 | 2,065 | 1,926 | 1,987 | 8,134,900 |
| 2024/03/11 | 2,012 | 2,051 | 1,920 | 1,952 | 9,361,000 |
| 2024/03/08 | 2,060 | 2,175 | 2,025 | 2,096 | 9,480,600 |
| 2024/03/07 | 2,244 | 2,307 | 2,027 | 2,043 | 10,633,600 |
| 2024/03/06 | 2,300 | 2,324 | 2,155 | 2,194 | 11,341,900 |
| 2024/03/05 | 2,284 | 2,361 | 2,115 | 2,330 | 12,243,200 |
| 2024/03/04 | 2,081 | 2,167 | 2,029 | 2,153 | 6,613,900 |
| 2024/03/01 | 2,075 | 2,126 | 2,026 | 2,072 | 5,499,900 |
| 2024/02/29 | 2,080 | 2,126 | 2,055 | 2,080 | 7,886,400 |
| 2024/02/28 | 1,950 | 2,118 | 1,935 | 2,091 | 10,489,500 |
| 2024/02/27 | 1,981 | 2,030 | 1,882 | 1,937 | 8,574,000 |
| 2024/02/26 | 1,978 | 2,033 | 1,903 | 2,000 | 11,325,600 |
| 2024/02/22 | 1,775 | 1,919 | 1,731 | 1,898 | 9,574,400 |
| 2024/02/21 | 1,789 | 1,824 | 1,737 | 1,738 | 4,624,400 |
| 2024/02/20 | 1,854 | 1,878 | 1,760 | 1,803 | 8,043,100 |
| 2024/02/19 | 1,894 | 1,961 | 1,850 | 1,863 | 8,636,600 |
| 2024/02/16 | 1,821 | 1,966 | 1,722 | 1,903 | 21,902,000 |
| 2024/02/15 | 1,508 | 1,718 | 1,507 | 1,718 | 10,214,400 |
| 2024/02/14 | 1,402 | 1,435 | 1,395 | 1,418 | 5,457,800 |
| 2024/02/13 | 1,396 | 1,436 | 1,387 | 1,416 | 8,251,300 |
| 2024/02/09 | 1,446 | 1,487 | 1,431 | 1,456 | 9,563,300 |
| 2024/02/08 | 1,380 | 1,439 | 1,364 | 1,438 | 9,680,900 |
| 2024/02/07 | 1,312 | 1,355 | 1,293 | 1,350 | 7,026,800 |
| 2024/02/06 | 1,331 | 1,343 | 1,281 | 1,314 | 10,567,600 |
| 2024/02/05 | 1,376 | 1,387 | 1,333 | 1,375 | 6,447,400 |
| 2024/02/02 | 1,371 | 1,383 | 1,341 | 1,347 | 5,129,300 |
| 2024/02/01 | 1,384 | 1,402 | 1,353 | 1,371 | 6,808,200 |
| 2024/01/31 | 1,372 | 1,419 | 1,358 | 1,409 | 9,359,800 |
| 2024/01/30 | 1,360 | 1,386 | 1,328 | 1,381 | 10,226,300 |
| 2024/01/29 | 1,345 | 1,414 | 1,344 | 1,353 | 8,786,400 |
| 2024/01/26 | 1,373 | 1,430 | 1,341 | 1,355 | 9,824,400 |
| 2024/01/25 | 1,390 | 1,415 | 1,369 | 1,370 | 10,006,600 |
| 2024/01/24 | 1,498 | 1,512 | 1,402 | 1,407 | 16,075,100 |
| 2024/01/23 | 1,511 | 1,546 | 1,458 | 1,483 | 19,815,700 |
| 2024/01/22 | 1,445 | 1,510 | 1,417 | 1,506 | 17,073,300 |
| 2024/01/19 | 1,415 | 1,486 | 1,390 | 1,447 | 18,857,400 |
| 2024/01/18 | 1,456 | 1,469 | 1,386 | 1,402 | 16,620,700 |
| 2024/01/17 | 1,395 | 1,440 | 1,341 | 1,414 | 24,002,400 |
| 2024/01/16 | 1,347 | 1,395 | 1,308 | 1,365 | 16,312,000 |
| 2024/01/15 | 1,235 | 1,350 | 1,234 | 1,333 | 18,872,800 |
| 2024/01/12 | 1,176 | 1,229 | 1,147 | 1,226 | 19,483,500 |
| 2024/01/11 | 1,135 | 1,210 | 1,105 | 1,206 | 24,252,500 |
| 2024/01/10 | 1,175 | 1,208 | 1,062 | 1,100 | 29,959,500 |
| 2024/01/09 | 1,345 | 1,386 | 1,324 | 1,355 | 8,432,900 |
| 2024/01/05 | 1,349 | 1,422 | 1,334 | 1,375 | 11,471,400 |
| 2024/01/04 | 1,310 | 1,364 | 1,281 | 1,336 | 8,951,500 |
| 2023/12/29 | 1,305 | 1,327 | 1,246 | 1,266 | 11,384,100 |
| 2023/12/28 | 1,354 | 1,363 | 1,305 | 1,318 | 8,386,200 |
| 2023/12/27 | 1,333 | 1,400 | 1,303 | 1,379 | 11,230,900 |
| 2023/12/26 | 1,357 | 1,368 | 1,280 | 1,309 | 12,241,000 |
| 2023/12/25 | 1,401 | 1,429 | 1,300 | 1,355 | 14,574,000 |
| 2023/12/22 | 1,312 | 1,419 | 1,312 | 1,374 | 17,686,600 |
| 2023/12/21 | 1,256 | 1,390 | 1,206 | 1,350 | 26,283,800 |
| 2023/12/20 | 1,070 | 1,310 | 1,049 | 1,277 | 21,166,200 |
| 2023/12/19 | 1,000 | 1,055 | 994 | 1,044 | 5,619,700 |
| 2023/12/18 | 995 | 1,015 | 987 | 1,001 | 4,500,500 |
| 2023/12/15 | 1,025 | 1,034 | 990 | 994 | 3,004,200 |
| 2023/12/14 | 1,067 | 1,084 | 985 | 1,001 | 6,786,000 |
| 2023/12/13 | 1,117 | 1,129 | 1,083 | 1,097 | 4,226,400 |
| 2023/12/12 | 1,139 | 1,159 | 1,094 | 1,109 | 6,938,100 |
| 2023/12/11 | 1,094 | 1,133 | 1,069 | 1,123 | 7,324,200 |
| 2023/12/08 | 1,116 | 1,125 | 1,060 | 1,069 | 6,513,500 |
| 2023/12/07 | 1,212 | 1,212 | 1,152 | 1,154 | 5,941,700 |
| 2023/12/06 | 1,161 | 1,238 | 1,135 | 1,212 | 9,545,000 |
| 2023/12/05 | 1,115 | 1,177 | 1,101 | 1,157 | 8,741,300 |
| 2023/12/04 | 1,069 | 1,145 | 1,067 | 1,126 | 5,944,300 |
| 2023/12/01 | 1,035 | 1,085 | 998 | 1,075 | 5,445,300 |
| 2023/11/30 | 1,015 | 1,041 | 982 | 1,029 | 4,784,300 |
| 2023/11/29 | 997 | 1,012 | 977 | 1,008 | 5,994,600 |
| 2023/11/28 | 1,050 | 1,055 | 993 | 1,010 | 7,781,700 |
| 2023/11/27 | 1,094 | 1,106 | 1,053 | 1,055 | 4,178,900 |
| 2023/11/24 | 1,094 | 1,114 | 1,066 | 1,066 | 4,107,600 |
| 2023/11/22 | 1,090 | 1,096 | 1,051 | 1,091 | 5,064,700 |
| 2023/11/21 | 1,130 | 1,139 | 1,075 | 1,085 | 5,802,800 |
| 2023/11/20 | 1,105 | 1,168 | 1,098 | 1,133 | 9,483,300 |
| 2023/11/17 | 1,118 | 1,133 | 1,039 | 1,090 | 12,368,700 |
| 2023/11/16 | 1,163 | 1,163 | 1,093 | 1,131 | 6,299,000 |
| 2023/11/15 | 1,202 | 1,204 | 1,141 | 1,151 | 5,241,700 |
| 2023/11/14 | 1,092 | 1,185 | 1,077 | 1,183 | 15,276,400 |
| 2023/11/13 | 1,079 | 1,106 | 1,077 | 1,106 | 4,604,000 |
| 2023/11/10 | 956 | 956 | 956 | 956 | 247,600 |
| 2023/11/09 | 797 | 809 | 778 | 806 | 3,690,000 |
| 2023/11/08 | 816 | 826 | 773 | 786 | 3,447,400 |
| 2023/11/07 | 810 | 821 | 767 | 815 | 8,677,500 |
| 2023/11/06 | 844 | 864 | 815 | 852 | 3,072,100 |
| 2023/11/02 | 857 | 869 | 826 | 829 | 2,508,800 |
| 2023/11/01 | 814 | 848 | 806 | 847 | 2,944,000 |
| 2023/10/31 | 790 | 799 | 766 | 788 | 2,198,200 |
| 2023/10/30 | 798 | 804 | 776 | 793 | 2,675,400 |
| 2023/10/27 | 762 | 799 | 757 | 795 | 2,234,400 |
| 2023/10/26 | 745 | 771 | 744 | 759 | 2,453,700 |
| 2023/10/25 | 777 | 781 | 748 | 755 | 2,189,000 |
| 2023/10/24 | 752 | 774 | 725 | 771 | 4,128,000 |
| 2023/10/23 | 814 | 822 | 727 | 745 | 7,604,200 |
| 2023/10/20 | 810 | 826 | 796 | 816 | 2,446,600 |
| 2023/10/19 | 829 | 841 | 814 | 815 | 2,007,400 |
| 2023/10/18 | 849 | 877 | 832 | 844 | 2,740,400 |
| 2023/10/17 | 832 | 846 | 821 | 839 | 2,079,300 |
| 2023/10/16 | 810 | 824 | 798 | 815 | 1,824,900 |
| 2023/10/13 | 839 | 843 | 811 | 815 | 2,231,000 |
| 2023/10/12 | 861 | 861 | 825 | 831 | 2,839,000 |
| 2023/10/11 | 920 | 920 | 850 | 850 | 6,255,100 |
| 2023/10/10 | 850 | 903 | 843 | 900 | 5,863,100 |
| 2023/10/06 | 813 | 848 | 799 | 835 | 4,078,300 |
| 2023/10/05 | 814 | 817 | 793 | 810 | 2,937,900 |
| 2023/10/04 | 834 | 855 | 786 | 786 | 5,561,600 |
| 2023/10/03 | 838 | 860 | 826 | 847 | 3,838,400 |