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 |
|---|---|---|---|---|---|
| 1992/12/30 | 985 | 985 | 985 | 985 | 2,000 |
| 1992/12/29 | 988 | 1,000 | 985 | 1,000 | 18,000 |
| 1992/12/28 | 1,000 | 1,000 | 996 | 996 | 78,000 |
| 1992/12/25 | 1,000 | 1,020 | 1,000 | 1,000 | 47,000 |
| 1992/12/24 | 1,020 | 1,020 | 1,000 | 1,010 | 100,000 |
| 1992/12/22 | 1,020 | 1,020 | 1,000 | 1,020 | 15,000 |
| 1992/12/21 | 1,020 | 1,030 | 1,010 | 1,030 | 100,000 |
| 1992/12/18 | 960 | 1,000 | 960 | 998 | 120,000 |
| 1992/12/17 | 950 | 981 | 945 | 960 | 30,000 |
| 1992/12/16 | 985 | 998 | 955 | 960 | 110,000 |
| 1992/12/15 | 1,030 | 1,040 | 990 | 990 | 321,000 |
| 1992/12/14 | 999 | 1,030 | 999 | 1,020 | 388,000 |
| 1992/12/11 | 962 | 1,010 | 952 | 1,000 | 380,000 |
| 1992/12/10 | 938 | 954 | 938 | 938 | 139,000 |
| 1992/12/09 | 920 | 935 | 919 | 935 | 90,000 |
| 1992/12/08 | 920 | 929 | 910 | 920 | 49,000 |
| 1992/12/07 | 916 | 920 | 910 | 920 | 22,000 |
| 1992/12/04 | 915 | 915 | 910 | 911 | 18,000 |
| 1992/12/03 | 880 | 915 | 880 | 915 | 74,000 |
| 1992/12/02 | 871 | 885 | 871 | 885 | 23,000 |
| 1992/12/01 | 872 | 875 | 871 | 871 | 46,000 |
| 1992/11/30 | 845 | 875 | 845 | 871 | 21,000 |
| 1992/11/27 | 855 | 856 | 851 | 851 | 10,000 |
| 1992/11/26 | 860 | 860 | 850 | 855 | 10,000 |
| 1992/11/25 | 860 | 870 | 855 | 855 | 21,000 |
| 1992/11/24 | 855 | 870 | 855 | 855 | 70,000 |
| 1992/11/20 | 855 | 855 | 835 | 845 | 62,000 |
| 1992/11/19 | 860 | 860 | 850 | 860 | 59,000 |
| 1992/11/18 | 820 | 838 | 820 | 830 | 89,000 |
| 1992/11/17 | 820 | 825 | 820 | 825 | 15,000 |
| 1992/11/16 | 830 | 830 | 820 | 820 | 11,000 |
| 1992/11/13 | 838 | 840 | 838 | 838 | 22,000 |
| 1992/11/12 | 810 | 820 | 810 | 820 | 13,000 |
| 1992/11/11 | 820 | 820 | 820 | 820 | 2,000 |
| 1992/11/10 | 838 | 838 | 818 | 818 | 7,000 |
| 1992/11/09 | 840 | 840 | 838 | 840 | 21,000 |
| 1992/11/06 | 860 | 860 | 848 | 850 | 24,000 |
| 1992/11/05 | 901 | 901 | 894 | 894 | 14,000 |
| 1992/11/04 | 905 | 912 | 905 | 912 | 7,000 |
| 1992/11/02 | 913 | 913 | 907 | 913 | 21,000 |
| 1992/10/30 | 913 | 913 | 911 | 913 | 9,000 |
| 1992/10/29 | 905 | 910 | 905 | 910 | 9,000 |
| 1992/10/28 | 915 | 922 | 900 | 910 | 38,000 |
| 1992/10/27 | 905 | 910 | 905 | 910 | 8,000 |
| 1992/10/26 | 922 | 922 | 910 | 912 | 6,000 |
| 1992/10/23 | 950 | 950 | 920 | 921 | 7,000 |
| 1992/10/22 | 930 | 940 | 930 | 940 | 3,000 |
| 1992/10/21 | 915 | 930 | 914 | 930 | 12,000 |
| 1992/10/20 | 921 | 930 | 921 | 925 | 20,000 |
| 1992/10/19 | 960 | 962 | 940 | 940 | 8,000 |
| 1992/10/16 | 956 | 967 | 956 | 960 | 12,000 |
| 1992/10/15 | 957 | 957 | 956 | 956 | 5,000 |
| 1992/10/14 | 975 | 975 | 951 | 951 | 33,000 |
| 1992/10/13 | 973 | 979 | 970 | 970 | 7,000 |
| 1992/10/12 | 986 | 986 | 970 | 971 | 21,000 |
| 1992/10/09 | 990 | 990 | 985 | 985 | 3,000 |
| 1992/10/08 | 991 | 995 | 982 | 982 | 18,000 |
| 1992/10/07 | 985 | 985 | 977 | 982 | 10,000 |
| 1992/10/06 | 975 | 975 | 970 | 970 | 3,000 |
| 1992/10/05 | 1,000 | 1,000 | 994 | 995 | 6,000 |
| 1992/10/02 | 1,000 | 1,010 | 1,000 | 1,010 | 17,000 |
| 1992/10/01 | 1,020 | 1,030 | 1,010 | 1,020 | 60,000 |
| 1992/09/30 | 1,020 | 1,040 | 1,000 | 1,040 | 52,000 |
| 1992/09/29 | 1,030 | 1,030 | 1,000 | 1,000 | 150,000 |
| 1992/09/28 | 1,050 | 1,050 | 1,030 | 1,040 | 35,000 |
| 1992/09/25 | 1,030 | 1,040 | 1,010 | 1,020 | 227,000 |
| 1992/09/24 | 975 | 1,010 | 975 | 1,010 | 34,000 |
| 1992/09/22 | 975 | 1,000 | 975 | 976 | 31,000 |
| 1992/09/21 | 985 | 990 | 980 | 981 | 16,000 |
| 1992/09/18 | 990 | 990 | 980 | 980 | 32,000 |
| 1992/09/17 | 1,010 | 1,030 | 1,000 | 1,000 | 20,000 |
| 1992/09/16 | 1,050 | 1,060 | 1,030 | 1,040 | 69,000 |
| 1992/09/14 | 1,030 | 1,060 | 1,030 | 1,060 | 9,000 |
| 1992/09/11 | 1,100 | 1,100 | 1,050 | 1,050 | 44,000 |
| 1992/09/10 | 1,030 | 1,060 | 1,020 | 1,050 | 86,000 |
| 1992/09/09 | 1,040 | 1,060 | 1,030 | 1,040 | 68,000 |
| 1992/09/08 | 1,060 | 1,070 | 1,030 | 1,040 | 65,000 |
| 1992/09/07 | 1,070 | 1,120 | 1,060 | 1,090 | 219,000 |
| 1992/09/04 | 1,060 | 1,060 | 1,060 | 1,060 | 183,000 |
| 1992/09/03 | 1,010 | 1,020 | 945 | 949 | 265,000 |
| 1992/09/02 | 1,070 | 1,070 | 1,020 | 1,060 | 82,000 |
| 1992/09/01 | 1,160 | 1,160 | 1,050 | 1,100 | 82,000 |
| 1992/08/31 | 1,050 | 1,190 | 1,050 | 1,180 | 152,000 |
| 1992/08/28 | 959 | 1,010 | 948 | 1,000 | 55,000 |
| 1992/08/27 | 890 | 959 | 890 | 959 | 135,000 |
| 1992/08/26 | 855 | 890 | 855 | 880 | 64,000 |
| 1992/08/25 | 889 | 899 | 860 | 860 | 56,000 |
| 1992/08/24 | 864 | 884 | 864 | 884 | 105,000 |
| 1992/08/21 | 717 | 784 | 710 | 784 | 161,000 |
| 1992/08/20 | 680 | 685 | 679 | 684 | 114,000 |
| 1992/08/19 | 690 | 690 | 680 | 680 | 10,000 |
| 1992/08/18 | 706 | 706 | 690 | 690 | 91,000 |
| 1992/08/17 | 710 | 715 | 705 | 708 | 61,000 |
| 1992/08/14 | 717 | 720 | 717 | 720 | 19,000 |
| 1992/08/13 | 775 | 775 | 751 | 763 | 67,000 |
| 1992/08/10 | 885 | 885 | 855 | 855 | 4,000 |
| 1992/08/06 | 925 | 925 | 925 | 925 | 1,000 |
| 1992/08/05 | 921 | 930 | 921 | 930 | 18,000 |
| 1992/08/04 | 928 | 928 | 920 | 920 | 10,000 |
| 1992/08/03 | 938 | 938 | 938 | 938 | 2,000 |
| 1992/07/31 | 938 | 938 | 938 | 938 | 8,000 |
| 1992/07/29 | 950 | 950 | 945 | 945 | 40,000 |
| 1992/07/28 | 940 | 940 | 940 | 940 | 21,000 |
| 1992/07/27 | 950 | 950 | 940 | 940 | 6,000 |
| 1992/07/24 | 943 | 945 | 931 | 945 | 26,000 |
| 1992/07/23 | 944 | 944 | 935 | 938 | 31,000 |
| 1992/07/22 | 961 | 961 | 945 | 945 | 31,000 |
| 1992/07/21 | 991 | 991 | 976 | 976 | 56,000 |
| 1992/07/17 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 |
| 1992/07/16 | 1,200 | 1,200 | 1,170 | 1,180 | 44,000 |
| 1992/07/15 | 1,190 | 1,210 | 1,180 | 1,200 | 72,000 |
| 1992/07/14 | 1,190 | 1,190 | 1,190 | 1,190 | 17,000 |
| 1992/07/13 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 |
| 1992/07/10 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1992/07/09 | 1,390 | 1,390 | 1,380 | 1,380 | 9,000 |
| 1992/07/08 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1992/07/07 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 |
| 1992/07/06 | 1,430 | 1,430 | 1,390 | 1,390 | 2,000 |
| 1992/07/03 | 1,410 | 1,420 | 1,380 | 1,390 | 72,000 |
| 1992/07/02 | 1,400 | 1,410 | 1,390 | 1,410 | 18,000 |
| 1992/07/01 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1992/06/30 | 1,400 | 1,400 | 1,400 | 1,400 | 30,000 |
| 1992/06/29 | 1,420 | 1,420 | 1,420 | 1,420 | 10,000 |
| 1992/06/26 | 1,420 | 1,420 | 1,400 | 1,410 | 86,000 |
| 1992/06/25 | 1,410 | 1,420 | 1,410 | 1,420 | 39,000 |
| 1992/06/24 | 1,400 | 1,420 | 1,400 | 1,420 | 13,000 |
| 1992/06/23 | 1,390 | 1,420 | 1,370 | 1,410 | 24,000 |
| 1992/06/22 | 1,380 | 1,380 | 1,370 | 1,380 | 9,000 |
| 1992/06/19 | 1,380 | 1,380 | 1,350 | 1,370 | 23,000 |
| 1992/06/18 | 1,420 | 1,420 | 1,360 | 1,390 | 9,000 |
| 1992/06/17 | 1,460 | 1,460 | 1,420 | 1,420 | 2,000 |
| 1992/06/16 | 1,460 | 1,460 | 1,450 | 1,460 | 17,000 |
| 1992/06/15 | 1,440 | 1,480 | 1,430 | 1,480 | 57,000 |
| 1992/06/12 | 1,410 | 1,410 | 1,400 | 1,410 | 17,000 |
| 1992/06/11 | 1,400 | 1,400 | 1,390 | 1,390 | 19,000 |
| 1992/06/10 | 1,390 | 1,400 | 1,390 | 1,400 | 14,000 |
| 1992/06/09 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 |
| 1992/06/08 | 1,400 | 1,400 | 1,390 | 1,390 | 8,000 |
| 1992/06/05 | 1,400 | 1,400 | 1,390 | 1,400 | 24,000 |
| 1992/06/04 | 1,430 | 1,430 | 1,410 | 1,410 | 8,000 |
| 1992/06/03 | 1,400 | 1,430 | 1,400 | 1,430 | 28,000 |
| 1992/06/02 | 1,430 | 1,430 | 1,400 | 1,400 | 11,000 |
| 1992/06/01 | 1,460 | 1,460 | 1,430 | 1,460 | 14,000 |
| 1992/05/29 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 |
| 1992/05/27 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 |
| 1992/05/26 | 1,500 | 1,500 | 1,490 | 1,500 | 31,000 |
| 1992/05/25 | 1,550 | 1,550 | 1,530 | 1,540 | 28,000 |
| 1992/05/22 | 1,590 | 1,590 | 1,560 | 1,590 | 39,000 |
| 1992/05/21 | 1,590 | 1,590 | 1,590 | 1,590 | 25,000 |
| 1992/05/20 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 |
| 1992/05/19 | 1,570 | 1,570 | 1,530 | 1,540 | 15,000 |
| 1992/05/18 | 1,590 | 1,590 | 1,550 | 1,550 | 59,000 |
| 1992/05/15 | 1,560 | 1,560 | 1,510 | 1,510 | 10,000 |
| 1992/05/14 | 1,590 | 1,600 | 1,540 | 1,550 | 205,000 |
| 1992/05/13 | 1,530 | 1,550 | 1,510 | 1,550 | 88,000 |
| 1992/05/12 | 1,570 | 1,580 | 1,520 | 1,520 | 28,000 |
| 1992/05/11 | 1,580 | 1,590 | 1,560 | 1,570 | 78,000 |
| 1992/05/08 | 1,580 | 1,590 | 1,580 | 1,580 | 29,000 |
| 1992/05/07 | 1,580 | 1,600 | 1,580 | 1,590 | 123,000 |
| 1992/05/06 | 1,560 | 1,600 | 1,560 | 1,590 | 33,000 |
| 1992/05/01 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1992/04/30 | 1,580 | 1,590 | 1,570 | 1,590 | 30,000 |
| 1992/04/28 | 1,580 | 1,590 | 1,560 | 1,560 | 18,000 |
| 1992/04/27 | 1,590 | 1,590 | 1,580 | 1,590 | 22,000 |
| 1992/04/24 | 1,530 | 1,550 | 1,530 | 1,550 | 6,000 |
| 1992/04/23 | 1,520 | 1,520 | 1,520 | 1,520 | 16,000 |
| 1992/04/22 | 1,520 | 1,530 | 1,520 | 1,520 | 24,000 |
| 1992/04/21 | 1,560 | 1,560 | 1,560 | 1,560 | 57,000 |
| 1992/04/20 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 |
| 1992/04/17 | 1,580 | 1,580 | 1,550 | 1,570 | 45,000 |
| 1992/04/16 | 1,580 | 1,590 | 1,580 | 1,580 | 25,000 |
| 1992/04/15 | 1,600 | 1,600 | 1,560 | 1,580 | 24,000 |
| 1992/04/14 | 1,580 | 1,600 | 1,560 | 1,600 | 27,000 |
| 1992/04/13 | 1,640 | 1,640 | 1,580 | 1,600 | 34,000 |
| 1992/04/10 | 1,610 | 1,630 | 1,610 | 1,620 | 36,000 |
| 1992/04/09 | 1,610 | 1,610 | 1,590 | 1,600 | 15,000 |
| 1992/04/08 | 1,570 | 1,630 | 1,500 | 1,630 | 43,000 |
| 1992/04/07 | 1,580 | 1,600 | 1,550 | 1,600 | 18,000 |
| 1992/04/06 | 1,580 | 1,580 | 1,550 | 1,570 | 24,000 |
| 1992/04/03 | 1,560 | 1,560 | 1,520 | 1,530 | 68,000 |
| 1992/04/02 | 1,580 | 1,580 | 1,530 | 1,530 | 57,000 |
| 1992/04/01 | 1,660 | 1,660 | 1,580 | 1,580 | 39,000 |
| 1992/03/31 | 1,650 | 1,670 | 1,650 | 1,670 | 10,000 |
| 1992/03/30 | 1,620 | 1,680 | 1,620 | 1,680 | 18,000 |
| 1992/03/27 | 1,640 | 1,640 | 1,600 | 1,630 | 14,000 |
| 1992/03/26 | 1,620 | 1,650 | 1,610 | 1,650 | 18,000 |
| 1992/03/25 | 1,520 | 1,600 | 1,520 | 1,590 | 45,000 |
| 1992/03/24 | 1,560 | 1,580 | 1,520 | 1,550 | 64,000 |
| 1992/03/23 | 1,510 | 1,520 | 1,490 | 1,520 | 89,000 |
| 1992/03/19 | 1,480 | 1,500 | 1,480 | 1,490 | 93,000 |
| 1992/03/18 | 1,450 | 1,500 | 1,450 | 1,470 | 315,000 |
| 1992/03/17 | 1,460 | 1,460 | 1,430 | 1,430 | 2,032,000 |
| 1992/03/16 | 1,490 | 1,490 | 1,480 | 1,490 | 39,000 |
| 1992/03/13 | 1,470 | 1,490 | 1,470 | 1,490 | 4,000 |
| 1992/03/12 | 1,490 | 1,490 | 1,490 | 1,490 | 21,000 |
| 1992/03/11 | 1,530 | 1,530 | 1,490 | 1,490 | 31,000 |
| 1992/03/10 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 |
| 1992/03/09 | 1,590 | 1,590 | 1,550 | 1,550 | 10,000 |
| 1992/03/06 | 1,550 | 1,550 | 1,540 | 1,550 | 11,000 |
| 1992/03/05 | 1,540 | 1,550 | 1,540 | 1,550 | 8,000 |
| 1992/03/04 | 1,540 | 1,540 | 1,540 | 1,540 | 13,000 |
| 1992/03/03 | 1,570 | 1,570 | 1,550 | 1,550 | 41,000 |
| 1992/03/02 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 |
| 1992/02/28 | 1,590 | 1,590 | 1,560 | 1,560 | 3,000 |
| 1992/02/27 | 1,630 | 1,630 | 1,580 | 1,580 | 21,000 |
| 1992/02/26 | 1,550 | 1,620 | 1,550 | 1,610 | 52,000 |
| 1992/02/25 | 1,550 | 1,550 | 1,540 | 1,550 | 39,000 |
| 1992/02/24 | 1,570 | 1,570 | 1,540 | 1,550 | 48,000 |
| 1992/02/21 | 1,550 | 1,560 | 1,510 | 1,510 | 48,000 |
| 1992/02/20 | 1,570 | 1,570 | 1,550 | 1,550 | 7,000 |
| 1992/02/19 | 1,550 | 1,550 | 1,550 | 1,550 | 21,000 |
| 1992/02/18 | 1,570 | 1,570 | 1,550 | 1,550 | 63,000 |
| 1992/02/17 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 |
| 1992/02/13 | 1,590 | 1,590 | 1,550 | 1,590 | 20,000 |
| 1992/02/12 | 1,620 | 1,620 | 1,600 | 1,600 | 38,000 |
| 1992/02/10 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 |
| 1992/02/07 | 1,670 | 1,680 | 1,610 | 1,610 | 15,000 |
| 1992/02/06 | 1,670 | 1,680 | 1,650 | 1,670 | 17,000 |
| 1992/02/05 | 1,650 | 1,670 | 1,650 | 1,650 | 25,000 |
| 1992/02/04 | 1,670 | 1,670 | 1,660 | 1,670 | 14,000 |
| 1992/02/03 | 1,690 | 1,690 | 1,650 | 1,650 | 38,000 |
| 1992/01/31 | 1,590 | 1,660 | 1,590 | 1,650 | 35,000 |
| 1992/01/30 | 1,580 | 1,620 | 1,580 | 1,600 | 6,000 |
| 1992/01/29 | 1,560 | 1,580 | 1,560 | 1,570 | 80,000 |
| 1992/01/28 | 1,580 | 1,590 | 1,560 | 1,560 | 6,000 |
| 1992/01/27 | 1,540 | 1,620 | 1,540 | 1,620 | 13,000 |
| 1992/01/24 | 1,570 | 1,570 | 1,490 | 1,490 | 78,000 |
| 1992/01/23 | 1,580 | 1,600 | 1,580 | 1,580 | 47,000 |
| 1992/01/22 | 1,580 | 1,590 | 1,580 | 1,580 | 12,000 |
| 1992/01/21 | 1,600 | 1,600 | 1,590 | 1,600 | 7,000 |
| 1992/01/20 | 1,640 | 1,640 | 1,610 | 1,610 | 3,000 |
| 1992/01/17 | 1,690 | 1,690 | 1,640 | 1,640 | 8,000 |
| 1992/01/16 | 1,690 | 1,700 | 1,690 | 1,700 | 16,000 |
| 1992/01/14 | 1,700 | 1,700 | 1,660 | 1,670 | 8,000 |
| 1992/01/13 | 1,690 | 1,690 | 1,640 | 1,650 | 22,000 |
| 1992/01/10 | 1,730 | 1,730 | 1,710 | 1,710 | 16,000 |
| 1992/01/09 | 1,750 | 1,750 | 1,730 | 1,730 | 41,000 |
| 1992/01/08 | 1,790 | 1,790 | 1,770 | 1,770 | 11,000 |
| 1992/01/07 | 1,820 | 1,820 | 1,790 | 1,800 | 16,000 |
| 1992/01/06 | 1,790 | 1,850 | 1,790 | 1,830 | 52,000 |