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 |
|---|---|---|---|---|---|
| 1983/12/27 | 192 | 192 | 192 | 192 | 1,000 |
| 1983/12/26 | 190 | 193 | 190 | 193 | 4,000 |
| 1983/12/24 | 193 | 193 | 193 | 193 | 1,000 |
| 1983/12/23 | 195 | 195 | 195 | 195 | 1,000 |
| 1983/12/22 | 193 | 193 | 193 | 193 | 1,000 |
| 1983/12/21 | 193 | 193 | 193 | 193 | 3,000 |
| 1983/12/20 | 195 | 195 | 195 | 195 | 2,000 |
| 1983/12/19 | 195 | 195 | 195 | 195 | 4,000 |
| 1983/12/17 | 195 | 195 | 195 | 195 | 2,000 |
| 1983/12/16 | 195 | 195 | 195 | 195 | 10,000 |
| 1983/12/14 | 195 | 195 | 195 | 195 | 2,000 |
| 1983/12/13 | 195 | 195 | 195 | 195 | 1,000 |
| 1983/12/12 | 195 | 195 | 195 | 195 | 1,000 |
| 1983/12/09 | 200 | 200 | 195 | 200 | 15,000 |
| 1983/12/08 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/12/07 | 205 | 205 | 205 | 205 | 11,000 |
| 1983/12/06 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/12/05 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/12/03 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/12/02 | 200 | 200 | 200 | 200 | 52,000 |
| 1983/12/01 | 203 | 203 | 200 | 203 | 19,000 |
| 1983/11/30 | 200 | 205 | 200 | 203 | 114,000 |
| 1983/11/29 | 200 | 200 | 200 | 200 | 189,000 |
| 1983/11/28 | 200 | 200 | 199 | 199 | 408,000 |
| 1983/11/26 | 195 | 195 | 193 | 195 | 44,000 |
| 1983/11/25 | 190 | 195 | 190 | 193 | 53,000 |
| 1983/11/24 | 193 | 193 | 190 | 190 | 72,000 |
| 1983/11/22 | 193 | 193 | 193 | 193 | 14,000 |
| 1983/11/21 | 190 | 190 | 190 | 190 | 13,000 |
| 1983/11/19 | 195 | 195 | 195 | 195 | 2,000 |
| 1983/11/18 | 190 | 195 | 190 | 195 | 6,000 |
| 1983/11/17 | 191 | 191 | 191 | 191 | 1,000 |
| 1983/11/16 | 189 | 190 | 189 | 190 | 36,000 |
| 1983/11/15 | 185 | 189 | 185 | 189 | 2,000 |
| 1983/11/14 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/11/11 | 182 | 182 | 182 | 182 | 1,000 |
| 1983/11/08 | 180 | 182 | 180 | 180 | 7,000 |
| 1983/11/07 | 181 | 181 | 181 | 181 | 19,000 |
| 1983/11/02 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/11/01 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/10/31 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/10/26 | 188 | 188 | 188 | 188 | 1,000 |
| 1983/10/25 | 186 | 186 | 185 | 185 | 6,000 |
| 1983/10/24 | 175 | 190 | 175 | 190 | 3,000 |
| 1983/10/21 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/10/19 | 185 | 190 | 183 | 190 | 62,000 |
| 1983/10/18 | 180 | 185 | 180 | 185 | 7,000 |
| 1983/10/17 | 178 | 180 | 178 | 180 | 9,000 |
| 1983/10/15 | 170 | 170 | 170 | 170 | 3,000 |
| 1983/10/13 | 180 | 182 | 180 | 182 | 288,000 |
| 1983/10/12 | 170 | 180 | 170 | 180 | 66,000 |
| 1983/10/11 | 171 | 171 | 170 | 170 | 15,000 |
| 1983/10/07 | 176 | 176 | 170 | 170 | 24,000 |
| 1983/10/06 | 180 | 180 | 172 | 175 | 16,000 |
| 1983/10/05 | 176 | 176 | 176 | 176 | 1,000 |
| 1983/10/04 | 178 | 178 | 175 | 175 | 9,000 |
| 1983/10/03 | 180 | 180 | 180 | 180 | 4,000 |
| 1983/09/29 | 175 | 180 | 175 | 180 | 13,000 |
| 1983/09/28 | 186 | 186 | 180 | 180 | 21,000 |
| 1983/09/27 | 190 | 190 | 186 | 186 | 8,000 |
| 1983/09/26 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/09/24 | 179 | 179 | 179 | 179 | 4,000 |
| 1983/09/22 | 180 | 180 | 179 | 179 | 23,000 |
| 1983/09/21 | 180 | 180 | 180 | 180 | 19,000 |
| 1983/09/20 | 186 | 188 | 186 | 188 | 7,000 |
| 1983/09/19 | 190 | 190 | 190 | 190 | 5,000 |
| 1983/09/17 | 185 | 185 | 185 | 185 | 30,000 |
| 1983/09/16 | 185 | 190 | 185 | 190 | 2,000 |
| 1983/09/14 | 186 | 186 | 185 | 185 | 14,000 |
| 1983/09/13 | 190 | 190 | 185 | 185 | 2,000 |
| 1983/09/12 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/09/09 | 198 | 198 | 190 | 190 | 5,000 |
| 1983/09/08 | 190 | 195 | 190 | 195 | 18,000 |
| 1983/09/07 | 195 | 195 | 191 | 195 | 5,000 |
| 1983/09/06 | 184 | 190 | 184 | 190 | 7,000 |
| 1983/09/05 | 189 | 189 | 180 | 180 | 12,000 |
| 1983/09/02 | 189 | 190 | 189 | 189 | 7,000 |
| 1983/08/31 | 195 | 195 | 195 | 195 | 2,000 |
| 1983/08/30 | 184 | 195 | 183 | 195 | 7,000 |
| 1983/08/29 | 183 | 183 | 183 | 183 | 1,000 |
| 1983/08/25 | 191 | 191 | 191 | 191 | 1,000 |
| 1983/08/24 | 198 | 200 | 198 | 198 | 10,000 |
| 1983/08/23 | 197 | 198 | 197 | 198 | 5,000 |
| 1983/08/22 | 191 | 197 | 191 | 197 | 3,000 |
| 1983/08/20 | 198 | 198 | 198 | 198 | 1,000 |
| 1983/08/19 | 198 | 198 | 198 | 198 | 1,000 |
| 1983/08/15 | 187 | 187 | 187 | 187 | 2,000 |
| 1983/08/11 | 192 | 192 | 187 | 187 | 11,000 |
| 1983/08/09 | 185 | 187 | 185 | 187 | 98,000 |
| 1983/08/08 | 188 | 188 | 185 | 185 | 109,000 |
| 1983/08/06 | 187 | 189 | 187 | 189 | 4,000 |
| 1983/08/05 | 186 | 186 | 186 | 186 | 1,000 |
| 1983/08/04 | 185 | 185 | 185 | 185 | 3,000 |
| 1983/08/03 | 185 | 189 | 185 | 189 | 6,000 |
| 1983/08/02 | 190 | 190 | 189 | 189 | 3,000 |
| 1983/08/01 | 180 | 190 | 180 | 190 | 7,000 |
| 1983/07/30 | 182 | 182 | 182 | 182 | 1,000 |
| 1983/07/27 | 185 | 185 | 185 | 185 | 2,000 |
| 1983/07/25 | 180 | 187 | 180 | 187 | 10,000 |
| 1983/07/23 | 180 | 180 | 175 | 175 | 14,000 |
| 1983/07/21 | 180 | 181 | 180 | 181 | 12,000 |
| 1983/07/20 | 180 | 180 | 180 | 180 | 4,000 |
| 1983/07/19 | 182 | 182 | 180 | 180 | 26,000 |
| 1983/07/18 | 180 | 180 | 180 | 180 | 46,000 |
| 1983/07/15 | 185 | 185 | 180 | 180 | 65,000 |
| 1983/07/14 | 186 | 186 | 186 | 186 | 1,000 |
| 1983/07/13 | 186 | 193 | 186 | 193 | 9,000 |
| 1983/07/12 | 190 | 193 | 188 | 189 | 28,000 |
| 1983/07/11 | 188 | 190 | 188 | 188 | 12,000 |
| 1983/07/09 | 195 | 195 | 190 | 190 | 43,000 |
| 1983/07/08 | 185 | 195 | 185 | 195 | 19,000 |
| 1983/07/07 | 185 | 185 | 185 | 185 | 9,000 |
| 1983/07/06 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/07/04 | 183 | 183 | 183 | 183 | 1,000 |
| 1983/07/02 | 185 | 185 | 185 | 185 | 5,000 |
| 1983/07/01 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/06/28 | 180 | 185 | 180 | 185 | 16,000 |
| 1983/06/27 | 180 | 180 | 178 | 178 | 5,000 |
| 1983/06/25 | 191 | 191 | 190 | 190 | 3,000 |
| 1983/06/24 | 191 | 195 | 191 | 195 | 5,000 |
| 1983/06/23 | 192 | 192 | 190 | 190 | 5,000 |
| 1983/06/22 | 188 | 188 | 188 | 188 | 5,000 |
| 1983/06/21 | 178 | 178 | 178 | 178 | 7,000 |
| 1983/06/20 | 195 | 195 | 192 | 192 | 4,000 |
| 1983/06/17 | 195 | 195 | 195 | 195 | 1,000 |
| 1983/06/16 | 195 | 195 | 195 | 195 | 5,000 |
| 1983/06/15 | 195 | 195 | 195 | 195 | 1,000 |
| 1983/06/14 | 192 | 192 | 192 | 192 | 3,000 |
| 1983/06/13 | 200 | 200 | 198 | 198 | 7,000 |
| 1983/06/11 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/06/10 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/06/09 | 200 | 200 | 200 | 200 | 11,000 |
| 1983/06/08 | 201 | 201 | 200 | 200 | 5,000 |
| 1983/06/07 | 202 | 202 | 201 | 201 | 7,000 |
| 1983/06/06 | 202 | 203 | 202 | 203 | 5,000 |
| 1983/06/04 | 202 | 202 | 202 | 202 | 4,000 |
| 1983/06/03 | 203 | 203 | 203 | 203 | 11,000 |
| 1983/06/02 | 202 | 203 | 202 | 203 | 3,000 |
| 1983/06/01 | 203 | 203 | 203 | 203 | 4,000 |
| 1983/05/31 | 215 | 215 | 215 | 215 | 2,000 |
| 1983/05/30 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/05/28 | 209 | 209 | 202 | 202 | 4,000 |
| 1983/05/27 | 209 | 209 | 209 | 209 | 3,000 |
| 1983/05/26 | 210 | 210 | 208 | 209 | 10,000 |
| 1983/05/25 | 211 | 211 | 210 | 210 | 5,000 |
| 1983/05/24 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/05/23 | 219 | 219 | 210 | 210 | 7,000 |
| 1983/05/20 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/05/19 | 226 | 230 | 226 | 226 | 14,000 |
| 1983/05/18 | 226 | 230 | 225 | 225 | 47,000 |
| 1983/05/17 | 228 | 228 | 225 | 225 | 2,000 |
| 1983/05/16 | 225 | 226 | 225 | 225 | 35,000 |
| 1983/05/14 | 225 | 226 | 225 | 225 | 15,000 |
| 1983/05/13 | 226 | 226 | 225 | 225 | 25,000 |
| 1983/05/12 | 225 | 225 | 225 | 225 | 30,000 |
| 1983/05/11 | 225 | 225 | 225 | 225 | 211,000 |
| 1983/05/10 | 225 | 225 | 225 | 225 | 138,000 |
| 1983/05/09 | 212 | 212 | 212 | 212 | 1,000 |
| 1983/05/06 | 223 | 223 | 223 | 223 | 2,000 |
| 1983/05/04 | 213 | 213 | 213 | 213 | 7,000 |
| 1983/05/02 | 208 | 209 | 205 | 205 | 10,000 |
| 1983/04/28 | 230 | 230 | 226 | 226 | 58,000 |
| 1983/04/27 | 227 | 227 | 225 | 225 | 10,000 |
| 1983/04/26 | 227 | 230 | 225 | 225 | 61,000 |
| 1983/04/25 | 237 | 237 | 227 | 227 | 112,000 |
| 1983/04/23 | 205 | 225 | 205 | 222 | 124,000 |
| 1983/04/22 | 201 | 201 | 200 | 200 | 5,000 |
| 1983/04/21 | 200 | 200 | 200 | 200 | 10,000 |
| 1983/04/20 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/04/19 | 210 | 210 | 200 | 200 | 102,000 |
| 1983/04/18 | 202 | 208 | 200 | 200 | 67,000 |
| 1983/04/15 | 198 | 200 | 198 | 200 | 5,000 |
| 1983/04/14 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/04/13 | 200 | 200 | 198 | 200 | 53,000 |
| 1983/04/11 | 195 | 200 | 195 | 200 | 2,000 |
| 1983/04/09 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/04/08 | 200 | 200 | 195 | 200 | 5,000 |
| 1983/04/07 | 200 | 200 | 200 | 200 | 53,000 |
| 1983/04/05 | 200 | 200 | 200 | 200 | 11,000 |
| 1983/04/04 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/04/02 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/04/01 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/03/31 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/03/30 | 205 | 208 | 205 | 208 | 4,000 |
| 1983/03/29 | 200 | 205 | 200 | 205 | 5,000 |
| 1983/03/26 | 204 | 204 | 200 | 200 | 35,000 |
| 1983/03/25 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/03/24 | 204 | 204 | 204 | 204 | 16,000 |
| 1983/03/23 | 204 | 205 | 204 | 205 | 4,000 |
| 1983/03/22 | 208 | 208 | 196 | 204 | 7,000 |
| 1983/03/18 | 212 | 215 | 201 | 201 | 13,000 |
| 1983/03/17 | 218 | 218 | 218 | 218 | 12,000 |
| 1983/03/15 | 220 | 220 | 220 | 220 | 201,000 |
| 1983/03/14 | 214 | 220 | 214 | 220 | 28,000 |
| 1983/03/12 | 215 | 220 | 215 | 220 | 24,000 |
| 1983/03/11 | 217 | 217 | 216 | 217 | 12,000 |
| 1983/03/10 | 219 | 220 | 219 | 219 | 1,011,000 |
| 1983/03/09 | 218 | 220 | 216 | 220 | 34,000 |
| 1983/03/08 | 215 | 220 | 212 | 220 | 9,000 |
| 1983/03/07 | 213 | 213 | 213 | 213 | 3,000 |
| 1983/03/05 | 215 | 215 | 215 | 215 | 2,000 |
| 1983/03/04 | 215 | 215 | 214 | 214 | 2,000 |
| 1983/03/03 | 213 | 214 | 213 | 213 | 5,000 |
| 1983/03/02 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/03/01 | 215 | 220 | 214 | 220 | 13,000 |
| 1983/02/28 | 216 | 216 | 215 | 215 | 5,000 |
| 1983/02/26 | 215 | 215 | 215 | 215 | 4,000 |
| 1983/02/25 | 219 | 220 | 215 | 215 | 9,000 |
| 1983/02/24 | 218 | 218 | 216 | 216 | 7,000 |
| 1983/02/23 | 218 | 220 | 216 | 216 | 5,000 |
| 1983/02/22 | 223 | 224 | 222 | 222 | 16,000 |
| 1983/02/21 | 215 | 225 | 213 | 225 | 34,000 |
| 1983/02/18 | 217 | 217 | 212 | 213 | 36,000 |
| 1983/02/17 | 222 | 224 | 215 | 215 | 20,000 |
| 1983/02/16 | 215 | 224 | 213 | 224 | 53,000 |
| 1983/02/15 | 210 | 214 | 210 | 210 | 34,000 |
| 1983/02/14 | 210 | 210 | 207 | 210 | 15,000 |
| 1983/02/12 | 211 | 214 | 210 | 214 | 8,000 |
| 1983/02/10 | 215 | 215 | 214 | 214 | 8,000 |
| 1983/02/09 | 218 | 218 | 215 | 215 | 3,000 |
| 1983/02/08 | 214 | 218 | 213 | 218 | 24,000 |
| 1983/02/07 | 214 | 215 | 214 | 214 | 7,000 |
| 1983/02/05 | 220 | 220 | 215 | 215 | 6,000 |
| 1983/02/04 | 213 | 220 | 213 | 220 | 39,000 |
| 1983/02/03 | 210 | 218 | 207 | 218 | 28,000 |
| 1983/02/02 | 215 | 218 | 211 | 211 | 20,000 |
| 1983/02/01 | 210 | 220 | 205 | 218 | 75,000 |
| 1983/01/31 | 215 | 215 | 205 | 205 | 14,000 |
| 1983/01/29 | 218 | 220 | 216 | 220 | 43,000 |
| 1983/01/28 | 206 | 220 | 206 | 218 | 71,000 |
| 1983/01/27 | 200 | 215 | 197 | 215 | 34,000 |
| 1983/01/26 | 195 | 200 | 195 | 200 | 22,000 |
| 1983/01/25 | 195 | 195 | 192 | 195 | 19,000 |
| 1983/01/24 | 197 | 197 | 193 | 193 | 15,000 |
| 1983/01/22 | 201 | 201 | 195 | 196 | 24,000 |
| 1983/01/21 | 210 | 214 | 197 | 198 | 56,000 |
| 1983/01/20 | 197 | 215 | 194 | 215 | 231,000 |
| 1983/01/19 | 185 | 193 | 183 | 193 | 82,000 |
| 1983/01/18 | 185 | 185 | 181 | 181 | 11,000 |
| 1983/01/17 | 178 | 188 | 178 | 187 | 20,000 |
| 1983/01/14 | 173 | 175 | 173 | 175 | 2,000 |
| 1983/01/13 | 175 | 175 | 175 | 175 | 10,000 |
| 1983/01/12 | 175 | 175 | 175 | 175 | 5,000 |
| 1983/01/11 | 175 | 175 | 175 | 175 | 2,000 |
| 1983/01/10 | 178 | 178 | 175 | 175 | 10,000 |
| 1983/01/08 | 180 | 180 | 178 | 180 | 18,000 |
| 1983/01/07 | 181 | 181 | 178 | 178 | 23,000 |
| 1983/01/06 | 174 | 180 | 174 | 180 | 16,000 |
| 1983/01/05 | 180 | 180 | 180 | 180 | 6,000 |