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 |
|---|---|---|---|---|---|
| 1990/12/28 | 840 | 840 | 825 | 830 | 10,000 |
| 1990/12/27 | 805 | 840 | 800 | 840 | 13,000 |
| 1990/12/26 | 830 | 830 | 795 | 800 | 17,000 |
| 1990/12/25 | 850 | 850 | 830 | 830 | 15,000 |
| 1990/12/21 | 885 | 885 | 875 | 880 | 64,000 |
| 1990/12/20 | 891 | 891 | 885 | 889 | 59,000 |
| 1990/12/19 | 900 | 900 | 870 | 899 | 47,000 |
| 1990/12/18 | 910 | 920 | 890 | 890 | 21,000 |
| 1990/12/17 | 965 | 965 | 910 | 910 | 70,000 |
| 1990/12/14 | 980 | 1,020 | 960 | 965 | 205,000 |
| 1990/12/13 | 875 | 965 | 875 | 940 | 61,000 |
| 1990/12/12 | 840 | 900 | 840 | 875 | 28,000 |
| 1990/12/11 | 827 | 860 | 827 | 830 | 19,000 |
| 1990/12/10 | 860 | 860 | 827 | 827 | 11,000 |
| 1990/12/07 | 830 | 830 | 830 | 830 | 6,000 |
| 1990/12/06 | 770 | 800 | 770 | 795 | 6,000 |
| 1990/12/05 | 759 | 770 | 759 | 770 | 7,000 |
| 1990/12/04 | 750 | 750 | 745 | 750 | 56,000 |
| 1990/12/03 | 760 | 775 | 750 | 758 | 46,000 |
| 1990/11/30 | 770 | 770 | 755 | 765 | 104,000 |
| 1990/11/29 | 802 | 810 | 787 | 800 | 27,000 |
| 1990/11/28 | 850 | 850 | 820 | 820 | 4,000 |
| 1990/11/26 | 909 | 909 | 885 | 885 | 18,000 |
| 1990/11/22 | 920 | 920 | 915 | 915 | 59,000 |
| 1990/11/21 | 915 | 915 | 905 | 915 | 111,000 |
| 1990/11/20 | 915 | 930 | 908 | 915 | 118,000 |
| 1990/11/19 | 895 | 920 | 895 | 915 | 46,000 |
| 1990/11/16 | 895 | 895 | 890 | 895 | 82,000 |
| 1990/11/15 | 870 | 895 | 870 | 895 | 81,000 |
| 1990/11/14 | 835 | 885 | 835 | 885 | 10,000 |
| 1990/11/13 | 805 | 855 | 805 | 850 | 30,000 |
| 1990/11/09 | 845 | 849 | 790 | 790 | 15,000 |
| 1990/11/08 | 860 | 860 | 850 | 850 | 25,000 |
| 1990/11/07 | 900 | 900 | 890 | 893 | 25,000 |
| 1990/11/06 | 905 | 905 | 890 | 890 | 68,000 |
| 1990/11/05 | 920 | 930 | 899 | 899 | 39,000 |
| 1990/11/02 | 920 | 925 | 895 | 925 | 58,000 |
| 1990/11/01 | 930 | 949 | 930 | 945 | 66,000 |
| 1990/10/31 | 1,000 | 1,000 | 955 | 975 | 58,000 |
| 1990/10/30 | 970 | 1,000 | 965 | 1,000 | 191,000 |
| 1990/10/29 | 887 | 964 | 885 | 964 | 144,000 |
| 1990/10/26 | 879 | 885 | 864 | 864 | 67,000 |
| 1990/10/25 | 850 | 874 | 850 | 873 | 16,000 |
| 1990/10/24 | 844 | 855 | 844 | 850 | 15,000 |
| 1990/10/23 | 835 | 855 | 830 | 855 | 19,000 |
| 1990/10/22 | 840 | 855 | 840 | 840 | 57,000 |
| 1990/10/19 | 851 | 859 | 840 | 840 | 86,000 |
| 1990/10/18 | 830 | 855 | 830 | 855 | 42,000 |
| 1990/10/17 | 795 | 850 | 790 | 850 | 15,000 |
| 1990/10/16 | 825 | 825 | 800 | 800 | 69,000 |
| 1990/10/15 | 855 | 869 | 850 | 850 | 86,000 |
| 1990/10/12 | 850 | 900 | 845 | 870 | 205,000 |
| 1990/10/11 | 790 | 813 | 775 | 813 | 101,000 |
| 1990/10/09 | 763 | 793 | 760 | 793 | 97,000 |
| 1990/10/08 | 710 | 738 | 700 | 733 | 132,000 |
| 1990/10/05 | 681 | 720 | 681 | 710 | 23,000 |
| 1990/10/04 | 715 | 715 | 680 | 681 | 30,000 |
| 1990/10/03 | 695 | 733 | 685 | 700 | 93,000 |
| 1990/10/02 | 649 | 682 | 649 | 680 | 53,000 |
| 1990/10/01 | 669 | 669 | 665 | 668 | 21,000 |
| 1990/09/28 | 700 | 700 | 700 | 700 | 6,000 |
| 1990/09/27 | 751 | 751 | 750 | 750 | 10,000 |
| 1990/09/26 | 781 | 795 | 751 | 751 | 25,000 |
| 1990/09/21 | 825 | 825 | 805 | 820 | 25,000 |
| 1990/09/20 | 880 | 888 | 847 | 847 | 32,000 |
| 1990/09/19 | 870 | 885 | 870 | 880 | 22,000 |
| 1990/09/18 | 890 | 890 | 870 | 870 | 9,000 |
| 1990/09/14 | 960 | 960 | 960 | 960 | 1,000 |
| 1990/09/13 | 950 | 950 | 950 | 950 | 9,000 |
| 1990/09/12 | 920 | 920 | 920 | 920 | 2,000 |
| 1990/09/11 | 950 | 950 | 950 | 950 | 4,000 |
| 1990/09/10 | 850 | 886 | 850 | 886 | 7,000 |
| 1990/09/07 | 875 | 880 | 840 | 840 | 34,000 |
| 1990/09/05 | 961 | 961 | 940 | 940 | 12,000 |
| 1990/09/04 | 1,000 | 1,000 | 985 | 985 | 13,000 |
| 1990/09/03 | 1,050 | 1,050 | 995 | 995 | 12,000 |
| 1990/08/31 | 1,000 | 1,000 | 985 | 985 | 37,000 |
| 1990/08/30 | 995 | 1,000 | 985 | 985 | 29,000 |
| 1990/08/29 | 1,000 | 1,000 | 975 | 985 | 25,000 |
| 1990/08/28 | 1,010 | 1,050 | 1,010 | 1,030 | 40,000 |
| 1990/08/27 | 975 | 990 | 975 | 990 | 7,000 |
| 1990/08/24 | 960 | 975 | 960 | 975 | 148,000 |
| 1990/08/22 | 1,110 | 1,110 | 1,030 | 1,030 | 20,000 |
| 1990/08/21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1990/08/20 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1990/08/17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1990/08/16 | 1,230 | 1,270 | 1,160 | 1,160 | 14,000 |
| 1990/08/15 | 1,130 | 1,200 | 1,130 | 1,200 | 11,000 |
| 1990/08/14 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 |
| 1990/08/13 | 1,200 | 1,200 | 1,150 | 1,150 | 15,000 |
| 1990/08/10 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 |
| 1990/08/09 | 1,220 | 1,220 | 1,200 | 1,200 | 25,000 |
| 1990/08/08 | 1,210 | 1,230 | 1,180 | 1,200 | 20,000 |
| 1990/08/07 | 1,170 | 1,250 | 1,170 | 1,230 | 26,000 |
| 1990/08/06 | 1,330 | 1,330 | 1,260 | 1,300 | 12,000 |
| 1990/08/03 | 1,300 | 1,360 | 1,280 | 1,360 | 35,000 |
| 1990/08/02 | 1,360 | 1,360 | 1,300 | 1,340 | 60,000 |
| 1990/08/01 | 1,380 | 1,400 | 1,330 | 1,380 | 39,000 |
| 1990/07/31 | 1,270 | 1,330 | 1,270 | 1,310 | 12,000 |
| 1990/07/30 | 1,310 | 1,310 | 1,270 | 1,270 | 58,000 |
| 1990/07/27 | 1,360 | 1,380 | 1,300 | 1,300 | 73,000 |
| 1990/07/26 | 1,370 | 1,370 | 1,350 | 1,350 | 34,000 |
| 1990/07/25 | 1,420 | 1,430 | 1,420 | 1,420 | 11,000 |
| 1990/07/24 | 1,420 | 1,430 | 1,420 | 1,430 | 4,000 |
| 1990/07/23 | 1,420 | 1,440 | 1,420 | 1,440 | 6,000 |
| 1990/07/20 | 1,440 | 1,440 | 1,420 | 1,420 | 14,000 |
| 1990/07/19 | 1,470 | 1,470 | 1,420 | 1,440 | 27,000 |
| 1990/07/18 | 1,490 | 1,500 | 1,470 | 1,470 | 72,000 |
| 1990/07/17 | 1,490 | 1,490 | 1,470 | 1,470 | 55,000 |
| 1990/07/16 | 1,470 | 1,480 | 1,460 | 1,480 | 60,000 |
| 1990/07/13 | 1,470 | 1,480 | 1,460 | 1,470 | 104,000 |
| 1990/07/12 | 1,450 | 1,490 | 1,410 | 1,420 | 123,000 |
| 1990/07/11 | 1,440 | 1,450 | 1,400 | 1,450 | 21,000 |
| 1990/07/10 | 1,460 | 1,460 | 1,440 | 1,450 | 23,000 |
| 1990/07/09 | 1,460 | 1,460 | 1,440 | 1,460 | 34,000 |
| 1990/07/06 | 1,430 | 1,460 | 1,430 | 1,440 | 31,000 |
| 1990/07/05 | 1,450 | 1,450 | 1,390 | 1,390 | 64,000 |
| 1990/07/04 | 1,380 | 1,470 | 1,380 | 1,440 | 81,000 |
| 1990/07/03 | 1,350 | 1,380 | 1,350 | 1,370 | 37,000 |
| 1990/07/02 | 1,360 | 1,360 | 1,340 | 1,340 | 17,000 |
| 1990/06/29 | 1,360 | 1,360 | 1,350 | 1,360 | 15,000 |
| 1990/06/28 | 1,360 | 1,370 | 1,360 | 1,360 | 11,000 |
| 1990/06/27 | 1,380 | 1,410 | 1,350 | 1,370 | 40,000 |
| 1990/06/26 | 1,410 | 1,410 | 1,390 | 1,400 | 23,000 |
| 1990/06/25 | 1,450 | 1,450 | 1,420 | 1,420 | 11,000 |
| 1990/06/22 | 1,470 | 1,470 | 1,430 | 1,460 | 30,000 |
| 1990/06/21 | 1,440 | 1,480 | 1,440 | 1,480 | 58,000 |
| 1990/06/20 | 1,460 | 1,460 | 1,450 | 1,450 | 40,000 |
| 1990/06/19 | 1,540 | 1,540 | 1,450 | 1,460 | 284,000 |
| 1990/06/18 | 1,500 | 1,570 | 1,480 | 1,480 | 538,000 |
| 1990/06/15 | 1,320 | 1,400 | 1,320 | 1,380 | 184,000 |
| 1990/06/14 | 1,330 | 1,390 | 1,300 | 1,300 | 115,000 |
| 1990/06/13 | 1,300 | 1,340 | 1,300 | 1,320 | 19,000 |
| 1990/06/12 | 1,310 | 1,330 | 1,310 | 1,310 | 29,000 |
| 1990/06/11 | 1,310 | 1,310 | 1,310 | 1,310 | 13,000 |
| 1990/06/08 | 1,400 | 1,450 | 1,400 | 1,410 | 20,000 |
| 1990/06/07 | 1,310 | 1,350 | 1,310 | 1,350 | 14,000 |
| 1990/06/06 | 1,320 | 1,340 | 1,310 | 1,310 | 17,000 |
| 1990/06/05 | 1,350 | 1,350 | 1,330 | 1,350 | 50,000 |
| 1990/06/04 | 1,370 | 1,370 | 1,340 | 1,340 | 15,000 |
| 1990/06/01 | 1,380 | 1,390 | 1,380 | 1,390 | 13,000 |
| 1990/05/31 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1990/05/30 | 1,410 | 1,420 | 1,410 | 1,420 | 56,000 |
| 1990/05/29 | 1,410 | 1,430 | 1,410 | 1,410 | 62,000 |
| 1990/05/28 | 1,430 | 1,430 | 1,400 | 1,420 | 156,000 |
| 1990/05/25 | 1,500 | 1,510 | 1,480 | 1,480 | 110,000 |
| 1990/05/24 | 1,500 | 1,500 | 1,460 | 1,490 | 80,000 |
| 1990/05/23 | 1,500 | 1,510 | 1,460 | 1,480 | 157,000 |
| 1990/05/22 | 1,470 | 1,510 | 1,460 | 1,470 | 197,000 |
| 1990/05/21 | 1,470 | 1,490 | 1,460 | 1,460 | 156,000 |
| 1990/05/18 | 1,420 | 1,490 | 1,410 | 1,490 | 322,000 |
| 1990/05/17 | 1,430 | 1,430 | 1,400 | 1,410 | 284,000 |
| 1990/05/16 | 1,390 | 1,390 | 1,360 | 1,390 | 41,000 |
| 1990/05/15 | 1,410 | 1,410 | 1,380 | 1,390 | 43,000 |
| 1990/05/14 | 1,400 | 1,410 | 1,390 | 1,410 | 57,000 |
| 1990/05/11 | 1,390 | 1,400 | 1,390 | 1,400 | 51,000 |
| 1990/05/10 | 1,400 | 1,410 | 1,390 | 1,400 | 107,000 |
| 1990/05/09 | 1,390 | 1,390 | 1,360 | 1,380 | 27,000 |
| 1990/05/08 | 1,380 | 1,390 | 1,360 | 1,360 | 16,000 |
| 1990/05/07 | 1,440 | 1,440 | 1,370 | 1,400 | 133,000 |
| 1990/05/02 | 1,350 | 1,400 | 1,350 | 1,400 | 115,000 |
| 1990/05/01 | 1,350 | 1,360 | 1,350 | 1,350 | 18,000 |
| 1990/04/27 | 1,360 | 1,360 | 1,350 | 1,360 | 45,000 |
| 1990/04/26 | 1,360 | 1,370 | 1,350 | 1,360 | 96,000 |
| 1990/04/25 | 1,350 | 1,370 | 1,320 | 1,320 | 109,000 |
| 1990/04/24 | 1,350 | 1,350 | 1,340 | 1,350 | 25,000 |
| 1990/04/23 | 1,350 | 1,370 | 1,300 | 1,370 | 94,000 |
| 1990/04/20 | 1,350 | 1,400 | 1,270 | 1,270 | 398,000 |
| 1990/04/19 | 1,220 | 1,350 | 1,220 | 1,300 | 344,000 |
| 1990/04/18 | 1,190 | 1,220 | 1,180 | 1,200 | 64,000 |
| 1990/04/17 | 1,110 | 1,190 | 1,110 | 1,180 | 14,000 |
| 1990/04/16 | 1,150 | 1,150 | 1,140 | 1,150 | 22,000 |
| 1990/04/13 | 1,110 | 1,200 | 1,100 | 1,190 | 39,000 |
| 1990/04/12 | 1,120 | 1,180 | 1,100 | 1,100 | 21,000 |
| 1990/04/11 | 1,110 | 1,140 | 1,110 | 1,110 | 44,000 |
| 1990/04/10 | 1,090 | 1,190 | 1,080 | 1,170 | 72,000 |
| 1990/04/09 | 1,050 | 1,050 | 1,050 | 1,050 | 31,000 |
| 1990/04/06 | 950 | 950 | 950 | 950 | 49,000 |
| 1990/04/05 | 850 | 850 | 850 | 850 | 67,000 |
| 1990/04/04 | 1,180 | 1,200 | 1,120 | 1,120 | 55,000 |
| 1990/04/03 | 1,220 | 1,240 | 1,150 | 1,170 | 69,000 |
| 1990/04/02 | 1,250 | 1,260 | 1,190 | 1,220 | 62,000 |
| 1990/03/30 | 1,350 | 1,380 | 1,300 | 1,340 | 107,000 |
| 1990/03/29 | 1,250 | 1,360 | 1,250 | 1,360 | 83,000 |
| 1990/03/28 | 1,270 | 1,300 | 1,250 | 1,260 | 84,000 |
| 1990/03/27 | 1,200 | 1,300 | 1,170 | 1,230 | 144,000 |
| 1990/03/26 | 1,120 | 1,180 | 1,120 | 1,120 | 53,000 |
| 1990/03/23 | 1,100 | 1,160 | 1,100 | 1,110 | 14,000 |
| 1990/03/22 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 |
| 1990/03/20 | 1,180 | 1,200 | 1,160 | 1,170 | 11,000 |
| 1990/03/19 | 1,210 | 1,210 | 1,170 | 1,180 | 33,000 |
| 1990/03/16 | 1,270 | 1,300 | 1,200 | 1,200 | 36,000 |
| 1990/03/15 | 1,300 | 1,300 | 1,250 | 1,270 | 16,000 |
| 1990/03/14 | 1,300 | 1,350 | 1,300 | 1,310 | 17,000 |
| 1990/03/13 | 1,300 | 1,300 | 1,280 | 1,300 | 18,000 |
| 1990/03/12 | 1,310 | 1,330 | 1,300 | 1,300 | 30,000 |
| 1990/03/09 | 1,300 | 1,300 | 1,300 | 1,300 | 39,000 |
| 1990/03/08 | 1,350 | 1,360 | 1,300 | 1,300 | 47,000 |
| 1990/03/07 | 1,400 | 1,400 | 1,350 | 1,360 | 23,000 |
| 1990/03/06 | 1,390 | 1,440 | 1,390 | 1,400 | 39,000 |
| 1990/03/05 | 1,350 | 1,380 | 1,350 | 1,380 | 9,000 |
| 1990/03/02 | 1,300 | 1,350 | 1,280 | 1,320 | 18,000 |
| 1990/03/01 | 1,350 | 1,350 | 1,280 | 1,280 | 38,000 |
| 1990/02/28 | 1,320 | 1,340 | 1,290 | 1,330 | 51,000 |
| 1990/02/27 | 1,280 | 1,280 | 1,220 | 1,250 | 144,000 |
| 1990/02/26 | 1,300 | 1,300 | 1,170 | 1,180 | 112,000 |
| 1990/02/23 | 1,380 | 1,380 | 1,320 | 1,350 | 20,000 |
| 1990/02/22 | 1,400 | 1,400 | 1,340 | 1,360 | 78,000 |
| 1990/02/21 | 1,360 | 1,370 | 1,320 | 1,370 | 72,000 |
| 1990/02/20 | 1,410 | 1,410 | 1,390 | 1,390 | 30,000 |
| 1990/02/19 | 1,430 | 1,450 | 1,430 | 1,430 | 8,000 |
| 1990/02/16 | 1,410 | 1,450 | 1,410 | 1,430 | 52,000 |
| 1990/02/15 | 1,500 | 1,500 | 1,410 | 1,410 | 64,000 |
| 1990/02/14 | 1,520 | 1,520 | 1,480 | 1,520 | 122,000 |
| 1990/02/13 | 1,500 | 1,530 | 1,490 | 1,520 | 168,000 |
| 1990/02/09 | 1,480 | 1,480 | 1,460 | 1,480 | 99,000 |
| 1990/02/08 | 1,480 | 1,500 | 1,440 | 1,460 | 150,000 |
| 1990/02/07 | 1,450 | 1,490 | 1,450 | 1,490 | 28,000 |
| 1990/02/06 | 1,460 | 1,470 | 1,420 | 1,470 | 66,000 |
| 1990/02/05 | 1,490 | 1,490 | 1,450 | 1,460 | 156,000 |
| 1990/02/02 | 1,400 | 1,500 | 1,390 | 1,490 | 454,000 |
| 1990/02/01 | 1,330 | 1,390 | 1,320 | 1,380 | 63,000 |
| 1990/01/31 | 1,300 | 1,340 | 1,300 | 1,320 | 14,000 |
| 1990/01/30 | 1,350 | 1,350 | 1,320 | 1,340 | 37,000 |
| 1990/01/29 | 1,350 | 1,350 | 1,300 | 1,310 | 46,000 |
| 1990/01/26 | 1,320 | 1,370 | 1,320 | 1,330 | 84,000 |
| 1990/01/25 | 1,280 | 1,320 | 1,270 | 1,300 | 176,000 |
| 1990/01/24 | 1,250 | 1,300 | 1,250 | 1,300 | 60,000 |
| 1990/01/23 | 1,220 | 1,250 | 1,200 | 1,250 | 27,000 |
| 1990/01/22 | 1,180 | 1,230 | 1,180 | 1,220 | 52,000 |
| 1990/01/19 | 1,150 | 1,180 | 1,120 | 1,180 | 30,000 |
| 1990/01/18 | 1,200 | 1,200 | 1,160 | 1,180 | 61,000 |
| 1990/01/17 | 1,200 | 1,240 | 1,200 | 1,200 | 67,000 |
| 1990/01/16 | 1,200 | 1,230 | 1,200 | 1,210 | 78,000 |
| 1990/01/12 | 1,270 | 1,310 | 1,270 | 1,290 | 29,000 |
| 1990/01/11 | 1,350 | 1,350 | 1,320 | 1,330 | 65,000 |
| 1990/01/10 | 1,360 | 1,380 | 1,300 | 1,350 | 112,000 |
| 1990/01/09 | 1,410 | 1,420 | 1,350 | 1,390 | 391,000 |
| 1990/01/08 | 1,280 | 1,410 | 1,280 | 1,410 | 712,000 |
| 1990/01/05 | 1,200 | 1,350 | 1,190 | 1,260 | 570,000 |
| 1990/01/04 | 1,130 | 1,200 | 1,130 | 1,200 | 79,000 |