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 |
|---|---|---|---|---|---|
| 2003/12/30 | 385 | 390 | 384 | 385 | 179,000 |
| 2003/12/29 | 364 | 385 | 358 | 378 | 349,000 |
| 2003/12/26 | 360 | 365 | 357 | 357 | 66,000 |
| 2003/12/25 | 360 | 364 | 353 | 360 | 289,000 |
| 2003/12/24 | 353 | 359 | 349 | 353 | 138,000 |
| 2003/12/22 | 335 | 350 | 335 | 344 | 35,000 |
| 2003/12/19 | 343 | 345 | 337 | 339 | 47,000 |
| 2003/12/18 | 341 | 345 | 340 | 344 | 80,000 |
| 2003/12/17 | 340 | 348 | 340 | 348 | 90,000 |
| 2003/12/16 | 349 | 351 | 339 | 345 | 298,000 |
| 2003/12/15 | 345 | 357 | 345 | 349 | 141,000 |
| 2003/12/12 | 324 | 345 | 323 | 345 | 195,000 |
| 2003/12/11 | 336 | 343 | 324 | 330 | 434,000 |
| 2003/12/10 | 350 | 350 | 336 | 346 | 388,000 |
| 2003/12/09 | 355 | 358 | 345 | 353 | 365,000 |
| 2003/12/08 | 343 | 375 | 341 | 369 | 591,000 |
| 2003/12/05 | 340 | 360 | 338 | 351 | 306,000 |
| 2003/12/04 | 330 | 367 | 330 | 347 | 721,000 |
| 2003/12/03 | 309 | 342 | 308 | 338 | 961,000 |
| 2003/12/02 | 288 | 312 | 285 | 307 | 453,000 |
| 2003/12/01 | 280 | 285 | 276 | 285 | 99,000 |
| 2003/11/28 | 277 | 288 | 276 | 281 | 72,000 |
| 2003/11/27 | 278 | 280 | 275 | 278 | 32,000 |
| 2003/11/26 | 276 | 283 | 272 | 282 | 56,000 |
| 2003/11/25 | 265 | 275 | 265 | 271 | 32,000 |
| 2003/11/21 | 267 | 277 | 267 | 275 | 148,000 |
| 2003/11/20 | 284 | 284 | 266 | 273 | 199,000 |
| 2003/11/19 | 294 | 294 | 281 | 285 | 57,000 |
| 2003/11/18 | 286 | 290 | 283 | 290 | 219,000 |
| 2003/11/17 | 290 | 290 | 278 | 286 | 154,000 |
| 2003/11/14 | 290 | 290 | 288 | 290 | 113,000 |
| 2003/11/13 | 285 | 286 | 285 | 285 | 26,000 |
| 2003/11/12 | 285 | 293 | 284 | 285 | 160,000 |
| 2003/11/11 | 292 | 292 | 275 | 285 | 195,000 |
| 2003/11/10 | 295 | 303 | 293 | 302 | 222,000 |
| 2003/11/07 | 280 | 295 | 280 | 292 | 238,000 |
| 2003/11/06 | 270 | 284 | 270 | 281 | 118,000 |
| 2003/11/05 | 260 | 270 | 260 | 270 | 69,000 |
| 2003/11/04 | 267 | 269 | 257 | 269 | 58,000 |
| 2003/10/31 | 260 | 265 | 258 | 258 | 39,000 |
| 2003/10/30 | 262 | 262 | 260 | 260 | 26,000 |
| 2003/10/29 | 263 | 270 | 262 | 262 | 74,000 |
| 2003/10/28 | 262 | 269 | 262 | 265 | 110,000 |
| 2003/10/27 | 268 | 273 | 266 | 270 | 20,000 |
| 2003/10/24 | 270 | 274 | 261 | 263 | 64,000 |
| 2003/10/23 | 278 | 278 | 261 | 266 | 121,000 |
| 2003/10/22 | 298 | 298 | 273 | 280 | 218,000 |
| 2003/10/21 | 282 | 310 | 272 | 301 | 599,000 |
| 2003/10/20 | 250 | 287 | 250 | 283 | 1,683,000 |
| 2003/10/17 | 285 | 335 | 285 | 330 | 1,291,000 |
| 2003/10/16 | 267 | 280 | 266 | 280 | 86,000 |
| 2003/10/15 | 269 | 270 | 265 | 268 | 44,000 |
| 2003/10/14 | 274 | 274 | 268 | 268 | 180,000 |
| 2003/10/10 | 275 | 275 | 269 | 271 | 55,000 |
| 2003/10/09 | 269 | 275 | 267 | 275 | 70,000 |
| 2003/10/08 | 264 | 266 | 262 | 262 | 52,000 |
| 2003/10/07 | 284 | 284 | 272 | 273 | 31,000 |
| 2003/10/06 | 285 | 285 | 281 | 281 | 45,000 |
| 2003/10/03 | 264 | 280 | 261 | 280 | 161,000 |
| 2003/10/02 | 265 | 265 | 259 | 259 | 22,000 |
| 2003/10/01 | 263 | 264 | 255 | 255 | 57,000 |
| 2003/09/30 | 270 | 270 | 262 | 263 | 49,000 |
| 2003/09/29 | 271 | 271 | 262 | 262 | 38,000 |
| 2003/09/26 | 262 | 271 | 262 | 268 | 55,000 |
| 2003/09/25 | 261 | 262 | 255 | 259 | 85,000 |
| 2003/09/24 | 274 | 274 | 265 | 266 | 70,000 |
| 2003/09/22 | 286 | 286 | 265 | 274 | 107,000 |
| 2003/09/19 | 293 | 295 | 286 | 290 | 94,000 |
| 2003/09/18 | 293 | 300 | 290 | 292 | 227,000 |
| 2003/09/17 | 298 | 306 | 291 | 297 | 153,000 |
| 2003/09/16 | 297 | 315 | 290 | 308 | 915,000 |
| 2003/09/12 | 280 | 289 | 277 | 287 | 632,000 |
| 2003/09/11 | 270 | 275 | 261 | 275 | 116,000 |
| 2003/09/10 | 267 | 275 | 260 | 274 | 197,000 |
| 2003/09/09 | 269 | 270 | 258 | 267 | 80,000 |
| 2003/09/08 | 262 | 265 | 260 | 265 | 61,000 |
| 2003/09/05 | 262 | 262 | 260 | 261 | 34,000 |
| 2003/09/04 | 271 | 271 | 264 | 270 | 98,000 |
| 2003/09/03 | 275 | 278 | 264 | 273 | 180,000 |
| 2003/09/02 | 267 | 272 | 264 | 271 | 137,000 |
| 2003/09/01 | 266 | 268 | 263 | 267 | 134,000 |
| 2003/08/29 | 265 | 267 | 261 | 267 | 64,000 |
| 2003/08/28 | 271 | 273 | 265 | 270 | 83,000 |
| 2003/08/27 | 272 | 277 | 268 | 274 | 129,000 |
| 2003/08/26 | 273 | 275 | 271 | 274 | 86,000 |
| 2003/08/25 | 279 | 283 | 271 | 276 | 377,000 |
| 2003/08/22 | 265 | 279 | 255 | 279 | 865,000 |
| 2003/08/21 | 260 | 262 | 255 | 260 | 128,000 |
| 2003/08/20 | 262 | 263 | 254 | 260 | 208,000 |
| 2003/08/19 | 250 | 265 | 250 | 264 | 671,000 |
| 2003/08/18 | 245 | 249 | 242 | 249 | 176,000 |
| 2003/08/15 | 238 | 242 | 238 | 242 | 131,000 |
| 2003/08/14 | 233 | 240 | 233 | 236 | 64,000 |
| 2003/08/13 | 234 | 235 | 233 | 233 | 38,000 |
| 2003/08/12 | 235 | 237 | 233 | 236 | 39,000 |
| 2003/08/11 | 236 | 236 | 230 | 233 | 46,000 |
| 2003/08/08 | 236 | 236 | 230 | 230 | 13,000 |
| 2003/08/07 | 232 | 234 | 228 | 233 | 38,000 |
| 2003/08/06 | 237 | 237 | 231 | 236 | 19,000 |
| 2003/08/05 | 239 | 245 | 234 | 244 | 106,000 |
| 2003/08/04 | 236 | 238 | 230 | 234 | 34,000 |
| 2003/08/01 | 237 | 240 | 236 | 239 | 79,000 |
| 2003/07/31 | 240 | 240 | 236 | 236 | 39,000 |
| 2003/07/30 | 237 | 244 | 237 | 244 | 83,000 |
| 2003/07/29 | 246 | 246 | 238 | 239 | 72,000 |
| 2003/07/28 | 248 | 250 | 246 | 246 | 137,000 |
| 2003/07/25 | 244 | 248 | 243 | 247 | 309,000 |
| 2003/07/24 | 241 | 244 | 238 | 243 | 170,000 |
| 2003/07/23 | 230 | 238 | 230 | 238 | 178,000 |
| 2003/07/22 | 229 | 229 | 228 | 229 | 36,000 |
| 2003/07/18 | 216 | 228 | 216 | 228 | 170,000 |
| 2003/07/17 | 226 | 231 | 218 | 221 | 138,000 |
| 2003/07/16 | 228 | 228 | 225 | 225 | 29,000 |
| 2003/07/15 | 227 | 229 | 226 | 227 | 94,000 |
| 2003/07/14 | 227 | 230 | 227 | 228 | 78,000 |
| 2003/07/11 | 229 | 229 | 227 | 228 | 73,000 |
| 2003/07/10 | 230 | 235 | 228 | 230 | 79,000 |
| 2003/07/09 | 231 | 234 | 227 | 228 | 166,000 |
| 2003/07/08 | 242 | 245 | 230 | 230 | 200,000 |
| 2003/07/07 | 240 | 243 | 235 | 242 | 156,000 |
| 2003/07/04 | 232 | 237 | 230 | 234 | 95,000 |
| 2003/07/03 | 251 | 257 | 232 | 237 | 223,000 |
| 2003/07/02 | 247 | 259 | 247 | 256 | 382,000 |
| 2003/07/01 | 244 | 248 | 240 | 244 | 214,000 |
| 2003/06/30 | 239 | 245 | 236 | 244 | 215,000 |
| 2003/06/27 | 253 | 255 | 246 | 249 | 146,000 |
| 2003/06/26 | 245 | 253 | 242 | 249 | 373,000 |
| 2003/06/25 | 238 | 245 | 234 | 242 | 236,000 |
| 2003/06/24 | 234 | 243 | 234 | 237 | 349,000 |
| 2003/06/23 | 226 | 238 | 224 | 234 | 417,000 |
| 2003/06/20 | 226 | 226 | 221 | 223 | 102,000 |
| 2003/06/19 | 223 | 226 | 221 | 226 | 128,000 |
| 2003/06/18 | 228 | 228 | 224 | 224 | 68,000 |
| 2003/06/17 | 220 | 226 | 220 | 225 | 192,000 |
| 2003/06/16 | 222 | 222 | 217 | 220 | 84,000 |
| 2003/06/13 | 226 | 226 | 223 | 224 | 74,000 |
| 2003/06/12 | 230 | 233 | 224 | 225 | 180,000 |
| 2003/06/11 | 229 | 233 | 227 | 229 | 195,000 |
| 2003/06/10 | 230 | 230 | 225 | 225 | 107,000 |
| 2003/06/09 | 229 | 233 | 225 | 230 | 316,000 |
| 2003/06/06 | 225 | 229 | 223 | 226 | 227,000 |
| 2003/06/05 | 216 | 227 | 216 | 222 | 354,000 |
| 2003/06/04 | 216 | 218 | 212 | 215 | 310,000 |
| 2003/06/03 | 211 | 216 | 210 | 214 | 274,000 |
| 2003/06/02 | 225 | 227 | 213 | 216 | 213,000 |
| 2003/05/30 | 228 | 230 | 223 | 224 | 154,000 |
| 2003/05/29 | 225 | 232 | 225 | 232 | 178,000 |
| 2003/05/28 | 228 | 229 | 218 | 223 | 418,000 |
| 2003/05/27 | 234 | 242 | 223 | 230 | 799,000 |
| 2003/05/26 | 273 | 274 | 264 | 269 | 135,000 |
| 2003/05/23 | 270 | 273 | 268 | 273 | 89,000 |
| 2003/05/22 | 268 | 270 | 263 | 267 | 77,000 |
| 2003/05/21 | 273 | 273 | 269 | 270 | 56,000 |
| 2003/05/20 | 273 | 273 | 268 | 273 | 136,000 |
| 2003/05/19 | 263 | 280 | 260 | 276 | 306,000 |
| 2003/05/16 | 267 | 268 | 263 | 266 | 87,000 |
| 2003/05/15 | 265 | 269 | 263 | 264 | 122,000 |
| 2003/05/14 | 262 | 267 | 262 | 266 | 94,000 |
| 2003/05/13 | 265 | 268 | 261 | 262 | 24,000 |
| 2003/05/12 | 268 | 268 | 265 | 265 | 31,000 |
| 2003/05/09 | 261 | 270 | 260 | 265 | 128,000 |
| 2003/05/08 | 260 | 263 | 256 | 262 | 89,000 |
| 2003/05/07 | 269 | 272 | 262 | 265 | 82,000 |
| 2003/05/06 | 276 | 276 | 267 | 267 | 178,000 |
| 2003/05/02 | 251 | 275 | 251 | 275 | 225,000 |
| 2003/05/01 | 256 | 256 | 246 | 256 | 81,000 |
| 2003/04/30 | 254 | 256 | 246 | 256 | 81,000 |
| 2003/04/28 | 250 | 256 | 245 | 253 | 229,000 |
| 2003/04/25 | 263 | 268 | 260 | 261 | 107,000 |
| 2003/04/24 | 268 | 274 | 264 | 264 | 350,000 |
| 2003/04/23 | 263 | 265 | 260 | 263 | 153,000 |
| 2003/04/22 | 273 | 274 | 260 | 266 | 309,000 |
| 2003/04/21 | 270 | 274 | 267 | 273 | 616,000 |
| 2003/04/18 | 246 | 267 | 243 | 264 | 779,000 |
| 2003/04/17 | 248 | 248 | 242 | 246 | 112,000 |
| 2003/04/16 | 250 | 251 | 245 | 247 | 154,000 |
| 2003/04/15 | 252 | 254 | 246 | 250 | 260,000 |
| 2003/04/14 | 243 | 250 | 242 | 249 | 136,000 |
| 2003/04/11 | 250 | 253 | 240 | 242 | 204,000 |
| 2003/04/10 | 255 | 259 | 250 | 251 | 578,000 |
| 2003/04/09 | 242 | 256 | 235 | 253 | 894,000 |
| 2003/04/08 | 246 | 249 | 236 | 237 | 693,000 |
| 2003/04/07 | 210 | 242 | 210 | 239 | 729,000 |
| 2003/04/04 | 209 | 210 | 206 | 207 | 78,000 |
| 2003/04/03 | 209 | 215 | 209 | 210 | 120,000 |
| 2003/04/02 | 206 | 208 | 205 | 208 | 58,000 |
| 2003/04/01 | 207 | 208 | 201 | 206 | 139,000 |
| 2003/03/31 | 215 | 219 | 208 | 210 | 216,000 |
| 2003/03/28 | 211 | 213 | 205 | 205 | 139,000 |
| 2003/03/27 | 203 | 206 | 203 | 206 | 106,000 |
| 2003/03/26 | 204 | 204 | 198 | 200 | 59,000 |
| 2003/03/25 | 191 | 200 | 191 | 197 | 146,000 |
| 2003/03/24 | 202 | 211 | 197 | 202 | 182,000 |
| 2003/03/20 | 187 | 192 | 187 | 192 | 133,000 |
| 2003/03/19 | 185 | 185 | 181 | 184 | 40,000 |
| 2003/03/18 | 184 | 185 | 184 | 185 | 67,000 |
| 2003/03/17 | 184 | 184 | 180 | 180 | 61,000 |
| 2003/03/14 | 185 | 185 | 183 | 185 | 92,000 |
| 2003/03/13 | 185 | 185 | 178 | 180 | 67,000 |
| 2003/03/12 | 177 | 188 | 177 | 183 | 157,000 |
| 2003/03/11 | 182 | 182 | 172 | 178 | 83,000 |
| 2003/03/10 | 190 | 193 | 185 | 185 | 141,000 |
| 2003/03/07 | 210 | 210 | 200 | 200 | 75,000 |
| 2003/03/06 | 215 | 216 | 212 | 212 | 43,000 |
| 2003/03/05 | 214 | 215 | 207 | 212 | 81,000 |
| 2003/03/04 | 205 | 215 | 205 | 206 | 59,000 |
| 2003/03/03 | 203 | 207 | 201 | 205 | 56,000 |
| 2003/02/28 | 202 | 207 | 202 | 202 | 76,000 |
| 2003/02/27 | 200 | 205 | 196 | 200 | 104,000 |
| 2003/02/26 | 210 | 210 | 201 | 204 | 96,000 |
| 2003/02/25 | 216 | 216 | 199 | 205 | 156,000 |
| 2003/02/24 | 217 | 217 | 213 | 215 | 48,000 |
| 2003/02/21 | 224 | 224 | 212 | 218 | 102,000 |
| 2003/02/20 | 214 | 228 | 214 | 222 | 196,000 |
| 2003/02/19 | 221 | 224 | 214 | 214 | 105,000 |
| 2003/02/18 | 234 | 234 | 223 | 226 | 164,000 |
| 2003/02/17 | 234 | 234 | 228 | 234 | 261,000 |
| 2003/02/14 | 229 | 232 | 219 | 224 | 405,000 |
| 2003/02/13 | 216 | 229 | 216 | 228 | 682,000 |
| 2003/02/12 | 199 | 208 | 199 | 208 | 354,000 |
| 2003/02/10 | 196 | 199 | 196 | 199 | 45,000 |
| 2003/02/07 | 196 | 197 | 195 | 196 | 72,000 |
| 2003/02/06 | 198 | 198 | 190 | 194 | 92,000 |
| 2003/02/05 | 193 | 198 | 190 | 194 | 32,000 |
| 2003/02/04 | 199 | 199 | 196 | 196 | 41,000 |
| 2003/02/03 | 184 | 195 | 183 | 195 | 65,000 |
| 2003/01/31 | 190 | 190 | 185 | 188 | 64,000 |
| 2003/01/30 | 194 | 194 | 189 | 192 | 35,000 |
| 2003/01/29 | 195 | 196 | 194 | 196 | 82,000 |
| 2003/01/28 | 190 | 198 | 190 | 197 | 74,000 |
| 2003/01/27 | 195 | 195 | 185 | 190 | 55,000 |
| 2003/01/24 | 192 | 200 | 192 | 196 | 55,000 |
| 2003/01/23 | 197 | 197 | 193 | 194 | 50,000 |
| 2003/01/22 | 200 | 200 | 196 | 197 | 47,000 |
| 2003/01/21 | 196 | 202 | 196 | 201 | 65,000 |
| 2003/01/20 | 208 | 209 | 200 | 200 | 70,000 |
| 2003/01/17 | 195 | 203 | 195 | 202 | 124,000 |
| 2003/01/16 | 202 | 203 | 193 | 193 | 179,000 |
| 2003/01/15 | 195 | 207 | 193 | 204 | 496,000 |
| 2003/01/14 | 174 | 193 | 172 | 193 | 182,000 |
| 2003/01/10 | 174 | 174 | 172 | 173 | 35,000 |
| 2003/01/09 | 171 | 174 | 171 | 174 | 47,000 |
| 2003/01/08 | 174 | 174 | 172 | 172 | 35,000 |
| 2003/01/07 | 172 | 176 | 172 | 174 | 60,000 |
| 2003/01/06 | 172 | 174 | 171 | 172 | 13,000 |