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 |
|---|---|---|---|---|---|
| 1984/12/28 | 200 | 200 | 200 | 200 | 2,000 |
| 1984/12/27 | 199 | 200 | 199 | 200 | 2,000 |
| 1984/12/26 | 200 | 200 | 200 | 200 | 5,000 |
| 1984/12/25 | 200 | 201 | 200 | 201 | 9,000 |
| 1984/12/24 | 202 | 202 | 198 | 198 | 20,000 |
| 1984/12/21 | 215 | 215 | 201 | 201 | 13,000 |
| 1984/12/20 | 215 | 215 | 215 | 215 | 5,000 |
| 1984/12/19 | 204 | 205 | 201 | 204 | 15,000 |
| 1984/12/18 | 201 | 202 | 200 | 200 | 13,000 |
| 1984/12/17 | 201 | 201 | 201 | 201 | 1,000 |
| 1984/12/15 | 199 | 205 | 199 | 201 | 5,000 |
| 1984/12/14 | 210 | 210 | 198 | 198 | 12,000 |
| 1984/12/13 | 215 | 215 | 211 | 215 | 27,000 |
| 1984/12/12 | 209 | 212 | 209 | 209 | 23,000 |
| 1984/12/11 | 214 | 214 | 209 | 209 | 18,000 |
| 1984/12/10 | 217 | 217 | 210 | 210 | 22,000 |
| 1984/12/07 | 220 | 220 | 210 | 214 | 27,000 |
| 1984/12/06 | 205 | 220 | 204 | 220 | 53,000 |
| 1984/12/05 | 200 | 204 | 200 | 204 | 45,000 |
| 1984/12/04 | 190 | 200 | 190 | 199 | 15,000 |
| 1984/12/03 | 175 | 175 | 175 | 175 | 5,000 |
| 1984/12/01 | 185 | 185 | 185 | 185 | 7,000 |
| 1984/11/30 | 203 | 203 | 185 | 185 | 19,000 |
| 1984/11/29 | 203 | 204 | 202 | 202 | 27,000 |
| 1984/11/28 | 210 | 230 | 202 | 202 | 130,000 |
| 1984/11/27 | 161 | 208 | 161 | 208 | 23,000 |
| 1984/11/26 | 159 | 159 | 159 | 159 | 1,000 |
| 1984/11/24 | 155 | 155 | 155 | 155 | 1,000 |
| 1984/11/22 | 155 | 155 | 155 | 155 | 3,000 |
| 1984/11/20 | 156 | 156 | 156 | 156 | 1,000 |
| 1984/11/19 | 156 | 158 | 152 | 152 | 22,000 |
| 1984/11/17 | 160 | 160 | 160 | 160 | 1,000 |
| 1984/11/16 | 156 | 156 | 156 | 156 | 10,000 |
| 1984/11/15 | 156 | 156 | 156 | 156 | 1,000 |
| 1984/11/14 | 155 | 155 | 155 | 155 | 3,000 |
| 1984/11/12 | 155 | 155 | 155 | 155 | 15,000 |
| 1984/11/09 | 155 | 155 | 155 | 155 | 21,000 |
| 1984/11/08 | 155 | 155 | 155 | 155 | 1,000 |
| 1984/11/07 | 152 | 152 | 152 | 152 | 1,000 |
| 1984/10/26 | 155 | 155 | 155 | 155 | 60,000 |
| 1984/10/24 | 156 | 156 | 156 | 156 | 1,000 |
| 1984/10/22 | 156 | 156 | 156 | 156 | 2,000 |
| 1984/10/19 | 150 | 150 | 150 | 150 | 3,000 |
| 1984/10/18 | 148 | 150 | 148 | 150 | 2,000 |
| 1984/10/12 | 158 | 158 | 156 | 158 | 5,000 |
| 1984/10/11 | 158 | 158 | 158 | 158 | 1,000 |
| 1984/10/08 | 158 | 158 | 158 | 158 | 2,000 |
| 1984/10/04 | 158 | 158 | 158 | 158 | 2,000 |
| 1984/10/03 | 157 | 158 | 157 | 158 | 3,000 |
| 1984/10/01 | 158 | 158 | 158 | 158 | 18,000 |
| 1984/09/28 | 158 | 158 | 158 | 158 | 2,000 |
| 1984/09/27 | 158 | 158 | 158 | 158 | 1,000 |
| 1984/09/25 | 160 | 160 | 158 | 158 | 17,000 |
| 1984/09/22 | 160 | 160 | 160 | 160 | 2,000 |
| 1984/09/21 | 160 | 160 | 160 | 160 | 7,000 |
| 1984/09/20 | 158 | 158 | 158 | 158 | 9,000 |
| 1984/09/18 | 158 | 158 | 158 | 158 | 2,000 |
| 1984/09/17 | 158 | 158 | 158 | 158 | 6,000 |
| 1984/09/14 | 159 | 159 | 159 | 159 | 5,000 |
| 1984/09/11 | 158 | 158 | 158 | 158 | 3,000 |
| 1984/09/10 | 160 | 160 | 158 | 158 | 2,000 |
| 1984/09/06 | 158 | 158 | 158 | 158 | 40,000 |
| 1984/09/05 | 160 | 160 | 160 | 160 | 1,000 |
| 1984/08/31 | 158 | 158 | 158 | 158 | 1,000 |
| 1984/08/29 | 158 | 158 | 158 | 158 | 4,000 |
| 1984/08/28 | 160 | 160 | 158 | 158 | 12,000 |
| 1984/08/27 | 160 | 160 | 160 | 160 | 1,000 |
| 1984/08/24 | 158 | 158 | 158 | 158 | 1,000 |
| 1984/08/22 | 158 | 158 | 158 | 158 | 4,000 |
| 1984/08/21 | 158 | 158 | 158 | 158 | 3,000 |
| 1984/08/20 | 158 | 158 | 158 | 158 | 13,000 |
| 1984/08/16 | 158 | 158 | 158 | 158 | 4,000 |
| 1984/08/15 | 159 | 159 | 159 | 159 | 1,000 |
| 1984/08/14 | 158 | 158 | 158 | 158 | 1,000 |
| 1984/08/13 | 158 | 158 | 158 | 158 | 5,000 |
| 1984/08/09 | 158 | 158 | 158 | 158 | 2,000 |
| 1984/08/08 | 158 | 158 | 158 | 158 | 1,000 |
| 1984/08/04 | 159 | 159 | 155 | 155 | 3,000 |
| 1984/08/03 | 158 | 158 | 158 | 158 | 1,000 |
| 1984/08/02 | 158 | 158 | 158 | 158 | 1,000 |
| 1984/07/30 | 159 | 159 | 159 | 159 | 10,000 |
| 1984/07/28 | 155 | 155 | 155 | 155 | 1,000 |
| 1984/07/27 | 157 | 159 | 157 | 159 | 3,000 |
| 1984/07/26 | 160 | 160 | 157 | 157 | 3,000 |
| 1984/07/25 | 157 | 157 | 157 | 157 | 2,000 |
| 1984/07/24 | 160 | 160 | 157 | 157 | 19,000 |
| 1984/07/20 | 160 | 160 | 160 | 160 | 2,000 |
| 1984/07/19 | 157 | 157 | 155 | 155 | 3,000 |
| 1984/07/18 | 155 | 160 | 155 | 160 | 19,000 |
| 1984/07/11 | 157 | 157 | 157 | 157 | 1,000 |
| 1984/07/10 | 159 | 159 | 157 | 157 | 21,000 |
| 1984/07/09 | 155 | 159 | 155 | 155 | 6,000 |
| 1984/07/07 | 159 | 159 | 159 | 159 | 6,000 |
| 1984/07/06 | 159 | 159 | 159 | 159 | 4,000 |
| 1984/07/05 | 159 | 159 | 159 | 159 | 7,000 |
| 1984/07/03 | 159 | 160 | 159 | 160 | 5,000 |
| 1984/06/30 | 160 | 160 | 160 | 160 | 3,000 |
| 1984/06/28 | 160 | 160 | 160 | 160 | 4,000 |
| 1984/06/26 | 160 | 160 | 160 | 160 | 13,000 |
| 1984/06/22 | 163 | 163 | 160 | 160 | 15,000 |
| 1984/06/20 | 163 | 163 | 163 | 163 | 1,000 |
| 1984/06/18 | 163 | 163 | 163 | 163 | 2,000 |
| 1984/06/15 | 163 | 163 | 163 | 163 | 4,000 |
| 1984/06/14 | 163 | 163 | 163 | 163 | 2,000 |
| 1984/06/13 | 162 | 162 | 162 | 162 | 1,000 |
| 1984/06/12 | 160 | 163 | 160 | 163 | 8,000 |
| 1984/06/11 | 165 | 165 | 165 | 165 | 2,000 |
| 1984/06/08 | 166 | 166 | 165 | 165 | 7,000 |
| 1984/06/07 | 166 | 166 | 166 | 166 | 2,000 |
| 1984/06/06 | 166 | 166 | 166 | 166 | 3,000 |
| 1984/06/05 | 166 | 166 | 166 | 166 | 3,000 |
| 1984/06/04 | 166 | 166 | 166 | 166 | 9,000 |
| 1984/06/02 | 166 | 166 | 166 | 166 | 6,000 |
| 1984/05/29 | 166 | 166 | 165 | 165 | 8,000 |
| 1984/05/28 | 162 | 165 | 162 | 165 | 15,000 |
| 1984/05/26 | 164 | 164 | 162 | 162 | 5,000 |
| 1984/05/25 | 162 | 162 | 162 | 162 | 4,000 |
| 1984/05/17 | 160 | 160 | 160 | 160 | 11,000 |
| 1984/05/16 | 157 | 160 | 157 | 160 | 4,000 |
| 1984/05/15 | 160 | 160 | 157 | 157 | 11,000 |
| 1984/05/11 | 165 | 165 | 165 | 165 | 2,000 |
| 1984/05/09 | 165 | 165 | 165 | 165 | 7,000 |
| 1984/05/08 | 165 | 165 | 165 | 165 | 6,000 |
| 1984/05/07 | 165 | 165 | 165 | 165 | 6,000 |
| 1984/05/04 | 165 | 165 | 164 | 164 | 4,000 |
| 1984/05/01 | 160 | 160 | 160 | 160 | 5,000 |
| 1984/04/28 | 162 | 162 | 162 | 162 | 2,000 |
| 1984/04/26 | 162 | 162 | 162 | 162 | 1,000 |
| 1984/04/24 | 162 | 165 | 162 | 165 | 2,000 |
| 1984/04/23 | 162 | 162 | 162 | 162 | 4,000 |
| 1984/04/21 | 162 | 162 | 162 | 162 | 1,000 |
| 1984/04/20 | 160 | 162 | 160 | 162 | 2,000 |
| 1984/04/18 | 162 | 162 | 162 | 162 | 1,000 |
| 1984/04/16 | 165 | 165 | 165 | 165 | 18,000 |
| 1984/04/12 | 165 | 165 | 165 | 165 | 3,000 |
| 1984/04/11 | 165 | 165 | 165 | 165 | 2,000 |
| 1984/04/06 | 166 | 166 | 165 | 165 | 11,000 |
| 1984/04/05 | 165 | 165 | 165 | 165 | 6,000 |
| 1984/04/04 | 166 | 166 | 166 | 166 | 3,000 |
| 1984/04/03 | 166 | 166 | 166 | 166 | 2,000 |
| 1984/04/02 | 165 | 165 | 165 | 165 | 1,000 |
| 1984/03/31 | 168 | 168 | 168 | 168 | 1,000 |
| 1984/03/28 | 168 | 168 | 168 | 168 | 10,000 |
| 1984/03/27 | 171 | 171 | 171 | 171 | 2,000 |
| 1984/03/26 | 163 | 163 | 163 | 163 | 24,000 |
| 1984/03/24 | 163 | 163 | 163 | 163 | 1,000 |
| 1984/03/23 | 163 | 163 | 163 | 163 | 4,000 |
| 1984/03/22 | 171 | 171 | 163 | 163 | 8,000 |
| 1984/03/21 | 171 | 171 | 171 | 171 | 3,000 |
| 1984/03/19 | 172 | 172 | 171 | 171 | 11,000 |
| 1984/03/17 | 171 | 171 | 171 | 171 | 1,000 |
| 1984/03/16 | 174 | 174 | 174 | 174 | 1,000 |
| 1984/03/15 | 171 | 173 | 171 | 173 | 3,000 |
| 1984/03/14 | 174 | 175 | 173 | 173 | 7,000 |
| 1984/03/13 | 173 | 173 | 173 | 173 | 1,000 |
| 1984/03/09 | 175 | 175 | 175 | 175 | 2,000 |
| 1984/03/08 | 175 | 175 | 175 | 175 | 8,000 |
| 1984/03/07 | 175 | 175 | 175 | 175 | 9,000 |
| 1984/03/06 | 186 | 186 | 175 | 175 | 9,000 |
| 1984/03/02 | 175 | 175 | 175 | 175 | 1,000 |
| 1984/03/01 | 176 | 176 | 176 | 176 | 2,000 |
| 1984/02/29 | 175 | 175 | 175 | 175 | 3,000 |
| 1984/02/28 | 175 | 175 | 175 | 175 | 1,000 |
| 1984/02/27 | 174 | 175 | 174 | 175 | 2,000 |
| 1984/02/24 | 186 | 186 | 186 | 186 | 6,000 |
| 1984/02/23 | 178 | 178 | 170 | 170 | 9,000 |
| 1984/02/17 | 180 | 189 | 180 | 189 | 5,000 |
| 1984/02/15 | 189 | 189 | 185 | 185 | 16,000 |
| 1984/02/14 | 189 | 189 | 189 | 189 | 2,000 |
| 1984/02/13 | 189 | 189 | 189 | 189 | 9,000 |
| 1984/02/09 | 189 | 189 | 189 | 189 | 1,000 |
| 1984/02/08 | 180 | 180 | 180 | 180 | 3,000 |
| 1984/02/07 | 189 | 189 | 189 | 189 | 19,000 |
| 1984/02/03 | 190 | 190 | 190 | 190 | 2,000 |
| 1984/02/02 | 190 | 190 | 190 | 190 | 1,000 |
| 1984/01/31 | 180 | 180 | 180 | 180 | 3,000 |
| 1984/01/30 | 190 | 190 | 190 | 190 | 1,000 |
| 1984/01/27 | 190 | 190 | 190 | 190 | 15,000 |
| 1984/01/26 | 190 | 190 | 190 | 190 | 1,000 |
| 1984/01/25 | 190 | 195 | 190 | 195 | 9,000 |
| 1984/01/24 | 195 | 195 | 190 | 190 | 7,000 |
| 1984/01/21 | 195 | 195 | 195 | 195 | 3,000 |
| 1984/01/20 | 195 | 195 | 195 | 195 | 2,000 |
| 1984/01/17 | 196 | 196 | 195 | 195 | 12,000 |
| 1984/01/12 | 195 | 195 | 195 | 195 | 1,000 |
| 1984/01/11 | 190 | 190 | 190 | 190 | 5,000 |
| 1984/01/10 | 192 | 192 | 190 | 190 | 9,000 |
| 1984/01/09 | 193 | 197 | 193 | 197 | 6,000 |
| 1984/01/07 | 193 | 193 | 193 | 193 | 9,000 |