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 |
|---|---|---|---|---|---|
| 1996/12/30 | 371 | 380 | 371 | 380 | 19,000 |
| 1996/12/27 | 385 | 385 | 375 | 375 | 22,000 |
| 1996/12/26 | 385 | 390 | 380 | 385 | 15,000 |
| 1996/12/25 | 390 | 390 | 384 | 385 | 48,000 |
| 1996/12/24 | 395 | 395 | 385 | 385 | 78,000 |
| 1996/12/20 | 410 | 410 | 395 | 395 | 20,000 |
| 1996/12/19 | 426 | 426 | 407 | 407 | 32,000 |
| 1996/12/18 | 410 | 430 | 410 | 430 | 54,000 |
| 1996/12/17 | 406 | 406 | 405 | 405 | 13,000 |
| 1996/12/16 | 400 | 405 | 400 | 405 | 7,000 |
| 1996/12/13 | 414 | 415 | 414 | 415 | 6,000 |
| 1996/12/12 | 415 | 415 | 415 | 415 | 9,000 |
| 1996/12/11 | 415 | 415 | 415 | 415 | 9,000 |
| 1996/12/10 | 416 | 416 | 416 | 416 | 4,000 |
| 1996/12/09 | 425 | 425 | 425 | 425 | 12,000 |
| 1996/12/06 | 419 | 419 | 419 | 419 | 1,000 |
| 1996/12/05 | 425 | 425 | 418 | 420 | 19,000 |
| 1996/12/04 | 430 | 430 | 425 | 427 | 9,000 |
| 1996/12/03 | 430 | 430 | 430 | 430 | 4,000 |
| 1996/12/02 | 435 | 435 | 435 | 435 | 1,000 |
| 1996/11/29 | 434 | 435 | 427 | 435 | 26,000 |
| 1996/11/28 | 440 | 440 | 435 | 435 | 15,000 |
| 1996/11/27 | 425 | 440 | 425 | 440 | 46,000 |
| 1996/11/26 | 430 | 430 | 425 | 425 | 79,000 |
| 1996/11/25 | 415 | 425 | 415 | 421 | 19,000 |
| 1996/11/22 | 429 | 429 | 425 | 425 | 9,000 |
| 1996/11/21 | 430 | 430 | 429 | 430 | 27,000 |
| 1996/11/20 | 435 | 435 | 429 | 430 | 36,000 |
| 1996/11/19 | 440 | 440 | 435 | 435 | 6,000 |
| 1996/11/18 | 440 | 440 | 435 | 435 | 3,000 |
| 1996/11/15 | 450 | 450 | 440 | 440 | 10,000 |
| 1996/11/14 | 450 | 450 | 450 | 450 | 9,000 |
| 1996/11/12 | 455 | 455 | 450 | 450 | 7,000 |
| 1996/11/11 | 475 | 475 | 465 | 465 | 13,000 |
| 1996/11/08 | 450 | 479 | 450 | 470 | 41,000 |
| 1996/11/07 | 469 | 475 | 460 | 460 | 46,000 |
| 1996/11/06 | 437 | 461 | 437 | 456 | 30,000 |
| 1996/11/05 | 433 | 442 | 433 | 437 | 24,000 |
| 1996/11/01 | 427 | 433 | 426 | 429 | 33,000 |
| 1996/10/31 | 420 | 425 | 420 | 424 | 12,000 |
| 1996/10/30 | 415 | 425 | 415 | 425 | 13,000 |
| 1996/10/29 | 415 | 415 | 413 | 413 | 9,000 |
| 1996/10/28 | 425 | 425 | 412 | 412 | 6,000 |
| 1996/10/25 | 420 | 425 | 420 | 420 | 8,000 |
| 1996/10/24 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/10/23 | 420 | 430 | 420 | 430 | 11,000 |
| 1996/10/22 | 430 | 430 | 420 | 425 | 13,000 |
| 1996/10/21 | 430 | 433 | 430 | 433 | 17,000 |
| 1996/10/18 | 445 | 445 | 435 | 442 | 49,000 |
| 1996/10/17 | 439 | 440 | 439 | 440 | 3,000 |
| 1996/10/16 | 440 | 443 | 439 | 439 | 19,000 |
| 1996/10/15 | 440 | 440 | 438 | 438 | 4,000 |
| 1996/10/14 | 435 | 435 | 435 | 435 | 22,000 |
| 1996/10/11 | 444 | 444 | 442 | 442 | 6,000 |
| 1996/10/09 | 450 | 450 | 441 | 441 | 17,000 |
| 1996/10/08 | 451 | 451 | 450 | 451 | 6,000 |
| 1996/10/07 | 470 | 470 | 460 | 460 | 14,000 |
| 1996/10/04 | 471 | 471 | 467 | 469 | 67,000 |
| 1996/10/02 | 471 | 471 | 471 | 471 | 7,000 |
| 1996/09/30 | 465 | 465 | 465 | 465 | 4,000 |
| 1996/09/27 | 471 | 471 | 471 | 471 | 7,000 |
| 1996/09/26 | 485 | 490 | 485 | 485 | 17,000 |
| 1996/09/25 | 485 | 485 | 485 | 485 | 4,000 |
| 1996/09/24 | 485 | 485 | 485 | 485 | 19,000 |
| 1996/09/20 | 460 | 485 | 460 | 485 | 18,000 |
| 1996/09/19 | 460 | 460 | 459 | 460 | 15,000 |
| 1996/09/18 | 461 | 461 | 457 | 457 | 9,000 |
| 1996/09/17 | 445 | 452 | 445 | 451 | 31,000 |
| 1996/09/13 | 445 | 450 | 444 | 444 | 8,000 |
| 1996/09/12 | 450 | 450 | 445 | 445 | 19,000 |
| 1996/09/11 | 460 | 460 | 452 | 452 | 31,000 |
| 1996/09/09 | 470 | 470 | 465 | 465 | 7,000 |
| 1996/09/06 | 471 | 472 | 471 | 471 | 9,000 |
| 1996/09/05 | 476 | 476 | 475 | 475 | 19,000 |
| 1996/09/04 | 475 | 480 | 475 | 478 | 6,000 |
| 1996/09/03 | 475 | 484 | 475 | 483 | 32,000 |
| 1996/09/02 | 476 | 476 | 475 | 475 | 9,000 |
| 1996/08/30 | 485 | 485 | 485 | 485 | 7,000 |
| 1996/08/29 | 480 | 480 | 480 | 480 | 2,000 |
| 1996/08/28 | 486 | 486 | 486 | 486 | 22,000 |
| 1996/08/27 | 490 | 490 | 486 | 486 | 22,000 |
| 1996/08/26 | 494 | 494 | 491 | 491 | 6,000 |
| 1996/08/23 | 495 | 495 | 494 | 495 | 6,000 |
| 1996/08/22 | 500 | 500 | 496 | 497 | 7,000 |
| 1996/08/21 | 495 | 500 | 490 | 490 | 37,000 |
| 1996/08/20 | 500 | 500 | 495 | 495 | 7,000 |
| 1996/08/19 | 500 | 500 | 500 | 500 | 9,000 |
| 1996/08/16 | 502 | 503 | 500 | 500 | 12,000 |
| 1996/08/15 | 500 | 505 | 500 | 505 | 8,000 |
| 1996/08/14 | 520 | 520 | 510 | 510 | 2,000 |
| 1996/08/13 | 501 | 501 | 501 | 501 | 2,000 |
| 1996/08/12 | 498 | 498 | 498 | 498 | 10,000 |
| 1996/08/09 | 528 | 528 | 515 | 515 | 8,000 |
| 1996/08/08 | 532 | 532 | 530 | 530 | 2,000 |
| 1996/08/07 | 520 | 520 | 518 | 518 | 9,000 |
| 1996/08/06 | 501 | 501 | 501 | 501 | 3,000 |
| 1996/08/05 | 524 | 524 | 524 | 524 | 1,000 |
| 1996/08/02 | 506 | 508 | 501 | 502 | 38,000 |
| 1996/08/01 | 505 | 511 | 505 | 511 | 23,000 |
| 1996/07/31 | 526 | 527 | 520 | 520 | 44,000 |
| 1996/07/30 | 546 | 547 | 520 | 520 | 10,000 |
| 1996/07/29 | 557 | 559 | 557 | 558 | 20,000 |
| 1996/07/26 | 555 | 557 | 555 | 555 | 29,000 |
| 1996/07/25 | 550 | 554 | 550 | 554 | 12,000 |
| 1996/07/24 | 560 | 560 | 551 | 551 | 22,000 |
| 1996/07/23 | 564 | 564 | 560 | 564 | 11,000 |
| 1996/07/22 | 590 | 590 | 564 | 564 | 3,000 |
| 1996/07/18 | 562 | 566 | 562 | 563 | 10,000 |
| 1996/07/17 | 560 | 560 | 560 | 560 | 3,000 |
| 1996/07/16 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/07/11 | 584 | 589 | 584 | 585 | 3,000 |
| 1996/07/10 | 584 | 584 | 576 | 584 | 15,000 |
| 1996/07/09 | 569 | 569 | 569 | 569 | 1,000 |
| 1996/07/08 | 560 | 560 | 547 | 549 | 73,000 |
| 1996/07/05 | 580 | 581 | 565 | 565 | 67,000 |
| 1996/07/04 | 595 | 595 | 590 | 590 | 6,000 |
| 1996/07/02 | 615 | 615 | 600 | 600 | 20,000 |
| 1996/07/01 | 620 | 624 | 615 | 619 | 17,000 |
| 1996/06/28 | 618 | 620 | 610 | 620 | 59,000 |
| 1996/06/27 | 614 | 629 | 610 | 618 | 201,000 |
| 1996/06/26 | 602 | 602 | 601 | 602 | 3,000 |
| 1996/06/25 | 590 | 602 | 590 | 592 | 9,000 |
| 1996/06/24 | 580 | 582 | 580 | 582 | 4,000 |
| 1996/06/21 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/06/20 | 566 | 580 | 566 | 580 | 26,000 |
| 1996/06/19 | 558 | 560 | 557 | 560 | 15,000 |
| 1996/06/18 | 557 | 563 | 557 | 558 | 35,000 |
| 1996/06/17 | 560 | 569 | 560 | 562 | 38,000 |
| 1996/06/14 | 555 | 560 | 554 | 556 | 37,000 |
| 1996/06/13 | 570 | 570 | 551 | 556 | 19,000 |
| 1996/06/12 | 575 | 585 | 575 | 575 | 19,000 |
| 1996/06/11 | 570 | 571 | 570 | 571 | 17,000 |
| 1996/06/10 | 593 | 593 | 590 | 590 | 5,000 |
| 1996/06/07 | 595 | 595 | 593 | 593 | 9,000 |
| 1996/06/06 | 595 | 596 | 595 | 595 | 17,000 |
| 1996/06/05 | 595 | 595 | 593 | 593 | 13,000 |
| 1996/06/04 | 590 | 592 | 590 | 591 | 15,000 |
| 1996/06/03 | 600 | 600 | 590 | 590 | 16,000 |
| 1996/05/31 | 602 | 603 | 600 | 600 | 34,000 |
| 1996/05/30 | 605 | 608 | 605 | 608 | 7,000 |
| 1996/05/29 | 605 | 615 | 604 | 605 | 41,000 |
| 1996/05/28 | 603 | 604 | 603 | 603 | 16,000 |
| 1996/05/27 | 602 | 603 | 602 | 603 | 5,000 |
| 1996/05/24 | 605 | 605 | 600 | 601 | 24,000 |
| 1996/05/23 | 607 | 607 | 605 | 607 | 20,000 |
| 1996/05/22 | 630 | 630 | 615 | 615 | 17,000 |
| 1996/05/21 | 640 | 640 | 640 | 640 | 4,000 |
| 1996/05/20 | 634 | 635 | 630 | 635 | 13,000 |
| 1996/05/17 | 620 | 620 | 616 | 616 | 12,000 |
| 1996/05/16 | 613 | 613 | 608 | 610 | 40,000 |
| 1996/05/15 | 610 | 615 | 610 | 613 | 27,000 |
| 1996/05/14 | 605 | 615 | 605 | 607 | 45,000 |
| 1996/05/13 | 610 | 618 | 610 | 615 | 24,000 |
| 1996/05/10 | 605 | 615 | 605 | 606 | 48,000 |
| 1996/05/09 | 610 | 615 | 609 | 615 | 47,000 |
| 1996/05/08 | 605 | 618 | 605 | 618 | 59,000 |
| 1996/05/07 | 615 | 615 | 613 | 615 | 28,000 |
| 1996/05/02 | 609 | 634 | 609 | 615 | 18,000 |
| 1996/05/01 | 615 | 616 | 605 | 615 | 11,000 |
| 1996/04/26 | 630 | 635 | 625 | 635 | 13,000 |
| 1996/04/25 | 615 | 615 | 590 | 591 | 23,000 |
| 1996/04/24 | 615 | 620 | 615 | 615 | 6,000 |
| 1996/04/23 | 610 | 615 | 610 | 610 | 24,000 |
| 1996/04/22 | 625 | 625 | 625 | 625 | 12,000 |
| 1996/04/19 | 610 | 626 | 610 | 625 | 20,000 |
| 1996/04/18 | 625 | 625 | 610 | 610 | 19,000 |
| 1996/04/17 | 635 | 635 | 635 | 635 | 1,000 |
| 1996/04/16 | 645 | 650 | 631 | 635 | 22,000 |
| 1996/04/15 | 628 | 634 | 625 | 625 | 47,000 |
| 1996/04/12 | 621 | 630 | 621 | 628 | 23,000 |
| 1996/04/11 | 612 | 620 | 610 | 620 | 32,000 |
| 1996/04/10 | 620 | 623 | 620 | 622 | 8,000 |
| 1996/04/09 | 630 | 630 | 611 | 611 | 32,000 |
| 1996/04/08 | 632 | 640 | 630 | 630 | 12,000 |
| 1996/04/05 | 630 | 640 | 630 | 636 | 6,000 |
| 1996/04/04 | 623 | 630 | 623 | 630 | 2,000 |
| 1996/04/03 | 623 | 623 | 620 | 623 | 42,000 |
| 1996/04/02 | 623 | 623 | 623 | 623 | 15,000 |
| 1996/04/01 | 617 | 618 | 617 | 618 | 6,000 |
| 1996/03/29 | 635 | 635 | 618 | 618 | 12,000 |
| 1996/03/28 | 650 | 650 | 640 | 640 | 22,000 |
| 1996/03/27 | 588 | 605 | 588 | 605 | 18,000 |
| 1996/03/26 | 610 | 610 | 580 | 580 | 80,000 |
| 1996/03/25 | 600 | 605 | 600 | 600 | 17,000 |
| 1996/03/22 | 585 | 604 | 585 | 604 | 37,000 |
| 1996/03/21 | 560 | 560 | 556 | 560 | 48,000 |
| 1996/03/19 | 560 | 560 | 560 | 560 | 22,000 |
| 1996/03/18 | 550 | 550 | 550 | 550 | 6,000 |
| 1996/03/15 | 549 | 550 | 549 | 550 | 73,000 |
| 1996/03/14 | 555 | 555 | 549 | 549 | 62,000 |
| 1996/03/13 | 552 | 556 | 550 | 556 | 11,000 |
| 1996/03/12 | 564 | 564 | 551 | 551 | 3,000 |
| 1996/03/11 | 579 | 579 | 564 | 564 | 2,000 |
| 1996/03/07 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/03/06 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/03/05 | 623 | 623 | 610 | 610 | 51,000 |
| 1996/03/04 | 608 | 608 | 608 | 608 | 2,000 |
| 1996/03/01 | 588 | 588 | 588 | 588 | 31,000 |
| 1996/02/29 | 590 | 590 | 588 | 588 | 15,000 |
| 1996/02/28 | 594 | 594 | 591 | 591 | 3,000 |
| 1996/02/27 | 608 | 608 | 600 | 604 | 10,000 |
| 1996/02/26 | 607 | 608 | 607 | 608 | 3,000 |
| 1996/02/23 | 603 | 604 | 601 | 601 | 48,000 |
| 1996/02/22 | 615 | 615 | 598 | 600 | 133,000 |
| 1996/02/21 | 639 | 639 | 630 | 633 | 25,000 |
| 1996/02/20 | 644 | 644 | 639 | 639 | 5,000 |
| 1996/02/19 | 639 | 639 | 639 | 639 | 2,000 |
| 1996/02/16 | 635 | 635 | 630 | 634 | 41,000 |
| 1996/02/15 | 650 | 650 | 639 | 640 | 23,000 |
| 1996/02/14 | 650 | 650 | 647 | 650 | 25,000 |
| 1996/02/13 | 674 | 674 | 662 | 670 | 5,000 |
| 1996/02/09 | 685 | 685 | 679 | 679 | 4,000 |
| 1996/02/08 | 695 | 700 | 684 | 685 | 33,000 |
| 1996/02/07 | 685 | 690 | 685 | 690 | 33,000 |
| 1996/02/06 | 685 | 690 | 675 | 685 | 53,000 |
| 1996/02/05 | 686 | 696 | 685 | 685 | 58,000 |
| 1996/02/02 | 670 | 690 | 665 | 675 | 81,000 |
| 1996/02/01 | 615 | 680 | 615 | 675 | 44,000 |
| 1996/01/31 | 615 | 621 | 612 | 615 | 59,000 |
| 1996/01/30 | 610 | 613 | 607 | 613 | 22,000 |
| 1996/01/29 | 615 | 615 | 610 | 610 | 14,000 |
| 1996/01/26 | 617 | 617 | 617 | 617 | 12,000 |
| 1996/01/25 | 626 | 626 | 614 | 614 | 15,000 |
| 1996/01/24 | 626 | 626 | 615 | 615 | 13,000 |
| 1996/01/22 | 620 | 620 | 620 | 620 | 4,000 |
| 1996/01/19 | 630 | 635 | 625 | 630 | 35,000 |
| 1996/01/18 | 630 | 630 | 630 | 630 | 35,000 |
| 1996/01/17 | 612 | 635 | 612 | 630 | 56,000 |
| 1996/01/16 | 618 | 618 | 610 | 617 | 56,000 |
| 1996/01/12 | 635 | 635 | 620 | 620 | 11,000 |
| 1996/01/11 | 607 | 645 | 606 | 645 | 83,000 |
| 1996/01/10 | 605 | 605 | 600 | 605 | 21,000 |
| 1996/01/09 | 600 | 600 | 594 | 600 | 26,000 |
| 1996/01/08 | 570 | 590 | 570 | 580 | 9,000 |
| 1996/01/05 | 599 | 600 | 570 | 575 | 20,000 |
| 1996/01/04 | 586 | 586 | 586 | 586 | 7,000 |