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 |
|---|---|---|---|---|---|
| 2026/06/04 | 3,485 | 3,545 | 3,420 | 3,445 | 1,325,000 |
| 2026/06/03 | 3,475 | 3,645 | 3,405 | 3,555 | 1,314,400 |
| 2026/06/02 | 3,455 | 3,490 | 3,325 | 3,470 | 1,615,200 |
| 2026/06/01 | 3,700 | 3,745 | 3,480 | 3,525 | 1,741,900 |
| 2026/05/29 | 3,790 | 3,800 | 3,605 | 3,735 | 1,763,900 |
| 2026/05/28 | 4,085 | 4,110 | 3,755 | 3,800 | 1,352,400 |
| 2026/05/27 | 4,240 | 4,295 | 4,030 | 4,075 | 903,400 |
| 2026/05/26 | 4,080 | 4,480 | 4,065 | 4,215 | 1,674,700 |
| 2026/05/25 | 3,945 | 4,080 | 3,925 | 4,080 | 1,040,400 |
| 2026/05/22 | 3,800 | 3,895 | 3,725 | 3,815 | 999,800 |
| 2026/05/21 | 3,730 | 3,825 | 3,660 | 3,755 | 1,049,700 |
| 2026/05/20 | 3,895 | 3,895 | 3,655 | 3,675 | 1,110,900 |
| 2026/05/19 | 4,080 | 4,110 | 3,835 | 3,885 | 1,733,300 |
| 2026/05/18 | 4,375 | 4,380 | 4,055 | 4,150 | 2,957,200 |
| 2026/05/15 | 4,095 | 4,375 | 4,030 | 4,375 | 3,007,100 |
| 2026/05/14 | 4,005 | 4,030 | 3,570 | 3,675 | 2,677,200 |
| 2026/05/13 | 4,040 | 4,140 | 4,015 | 4,030 | 1,590,500 |
| 2026/05/12 | 4,070 | 4,100 | 4,020 | 4,020 | 1,341,800 |
| 2026/05/11 | 3,975 | 4,055 | 3,970 | 4,015 | 1,082,800 |
| 2026/05/08 | 4,050 | 4,070 | 3,970 | 3,980 | 1,312,000 |
| 2026/05/07 | 4,090 | 4,140 | 4,050 | 4,055 | 1,634,000 |
| 2026/05/01 | 4,000 | 4,060 | 3,980 | 4,025 | 794,000 |
| 2026/04/30 | 4,025 | 4,060 | 3,970 | 4,050 | 928,100 |
| 2026/04/28 | 4,095 | 4,150 | 4,025 | 4,145 | 924,000 |
| 2026/04/27 | 4,040 | 4,180 | 3,950 | 4,130 | 1,509,300 |
| 2026/04/24 | 4,100 | 4,105 | 3,995 | 4,055 | 1,114,100 |
| 2026/04/23 | 4,320 | 4,320 | 3,990 | 4,055 | 2,179,100 |
| 2026/04/22 | 4,050 | 4,435 | 3,970 | 4,390 | 3,014,700 |
| 2026/04/21 | 4,080 | 4,110 | 3,920 | 4,055 | 1,432,800 |
| 2026/04/20 | 4,060 | 4,140 | 4,045 | 4,075 | 1,011,600 |
| 2026/04/17 | 4,080 | 4,105 | 3,995 | 4,055 | 849,800 |
| 2026/04/16 | 4,025 | 4,115 | 3,935 | 4,115 | 1,421,900 |
| 2026/04/15 | 4,180 | 4,195 | 4,000 | 4,030 | 1,260,400 |
| 2026/04/14 | 4,190 | 4,205 | 4,130 | 4,175 | 779,500 |
| 2026/04/13 | 4,045 | 4,170 | 4,025 | 4,120 | 1,001,700 |
| 2026/04/10 | 4,320 | 4,320 | 4,035 | 4,070 | 2,145,200 |
| 2026/04/09 | 4,610 | 4,620 | 4,315 | 4,315 | 1,485,700 |
| 2026/04/08 | 4,650 | 4,695 | 4,580 | 4,615 | 1,267,600 |
| 2026/04/07 | 4,340 | 4,385 | 4,270 | 4,320 | 615,600 |
| 2026/04/06 | 4,420 | 4,465 | 4,330 | 4,340 | 760,200 |
| 2026/04/03 | 4,365 | 4,400 | 4,320 | 4,365 | 746,500 |
| 2026/03/27 | 4,540 | 4,560 | 4,350 | 4,510 | 1,240,800 |
| 2026/03/26 | 4,675 | 4,750 | 4,460 | 4,610 | 1,308,600 |
| 2026/03/25 | 4,495 | 4,535 | 4,375 | 4,500 | 1,215,800 |
| 2026/03/24 | 4,695 | 4,695 | 4,265 | 4,320 | 1,442,100 |
| 2026/03/23 | 4,660 | 4,695 | 4,435 | 4,485 | 1,115,100 |
| 2026/03/19 | 4,975 | 5,130 | 4,955 | 4,990 | 1,252,600 |
| 2026/03/18 | 4,935 | 5,130 | 4,880 | 5,130 | 1,028,800 |
| 2026/03/17 | 4,785 | 5,020 | 4,760 | 4,795 | 1,204,800 |
| 2026/03/16 | 4,780 | 4,860 | 4,625 | 4,755 | 646,600 |
| 2026/03/13 | 4,610 | 4,835 | 4,590 | 4,765 | 1,211,400 |
| 2026/03/12 | 4,770 | 4,800 | 4,635 | 4,750 | 869,300 |
| 2026/03/11 | 4,770 | 4,970 | 4,750 | 4,840 | 940,300 |
| 2026/03/10 | 4,860 | 4,905 | 4,760 | 4,765 | 949,100 |
| 2026/03/09 | 4,610 | 4,665 | 4,435 | 4,650 | 1,490,200 |
| 2026/03/06 | 4,860 | 4,975 | 4,785 | 4,960 | 1,535,800 |
| 2026/03/05 | 5,100 | 5,350 | 4,970 | 5,080 | 1,566,800 |
| 2026/03/04 | 5,000 | 5,080 | 4,575 | 4,725 | 2,332,500 |
| 2026/03/03 | 5,600 | 5,750 | 5,250 | 5,250 | 1,326,100 |
| 2026/03/02 | 5,470 | 5,680 | 5,410 | 5,600 | 1,349,500 |
| 2026/02/27 | 5,600 | 5,630 | 5,460 | 5,570 | 1,275,700 |
| 2026/02/26 | 5,500 | 5,710 | 5,430 | 5,680 | 1,287,100 |
| 2026/02/25 | 5,580 | 5,630 | 5,380 | 5,500 | 1,303,300 |
| 2026/02/24 | 5,600 | 5,610 | 5,430 | 5,510 | 1,611,700 |
| 2026/02/20 | 5,640 | 5,810 | 5,610 | 5,630 | 1,173,600 |
| 2026/02/19 | 5,750 | 5,830 | 5,560 | 5,730 | 1,927,800 |
| 2026/02/18 | 5,700 | 6,050 | 5,670 | 5,690 | 2,493,200 |
| 2026/02/17 | 5,640 | 5,730 | 5,510 | 5,590 | 2,184,200 |
| 2026/02/16 | 5,500 | 5,850 | 5,480 | 5,730 | 3,337,300 |
| 2026/02/13 | 5,000 | 5,450 | 4,975 | 5,430 | 5,628,900 |
| 2026/02/12 | 4,915 | 5,020 | 4,845 | 4,875 | 2,494,500 |
| 2026/02/10 | 4,740 | 4,975 | 4,690 | 4,915 | 2,818,400 |
| 2026/02/09 | 4,800 | 4,810 | 4,675 | 4,685 | 2,511,200 |
| 2026/02/06 | 4,315 | 4,555 | 4,225 | 4,555 | 1,790,600 |
| 2026/02/05 | 4,570 | 4,570 | 4,295 | 4,365 | 1,862,200 |
| 2026/02/04 | 4,480 | 4,625 | 4,390 | 4,570 | 2,124,000 |
| 2026/02/03 | 4,260 | 4,495 | 4,200 | 4,410 | 2,429,700 |
| 2026/02/02 | 4,255 | 4,290 | 4,005 | 4,050 | 1,887,700 |
| 2026/01/30 | 4,305 | 4,325 | 4,170 | 4,200 | 1,397,800 |
| 2026/01/29 | 4,290 | 4,380 | 4,240 | 4,370 | 1,668,100 |
| 2026/01/28 | 4,180 | 4,250 | 4,095 | 4,175 | 1,762,100 |
| 2026/01/27 | 4,240 | 4,305 | 4,145 | 4,300 | 1,450,400 |
| 2026/01/26 | 4,350 | 4,410 | 4,235 | 4,255 | 1,928,500 |
| 2026/01/23 | 4,335 | 4,580 | 4,300 | 4,395 | 2,126,000 |
| 2026/01/22 | 4,570 | 4,585 | 4,325 | 4,335 | 1,638,000 |
| 2026/01/21 | 4,380 | 4,630 | 4,345 | 4,530 | 1,929,400 |
| 2026/01/20 | 4,800 | 4,845 | 4,510 | 4,510 | 2,294,600 |
| 2026/01/19 | 4,730 | 4,815 | 4,650 | 4,790 | 1,798,200 |
| 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 |