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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,006 | 1,080 | 1,006 | 1,059 | 38,900 |
| 2005/12/29 | 1,000 | 1,000 | 971 | 1,000 | 15,200 |
| 2005/12/28 | 1,030 | 1,030 | 987 | 1,000 | 13,200 |
| 2005/12/27 | 1,020 | 1,020 | 997 | 1,018 | 2,700 |
| 2005/12/26 | 1,042 | 1,042 | 992 | 1,018 | 7,400 |
| 2005/12/22 | 977 | 992 | 977 | 992 | 3,300 |
| 2005/12/21 | 991 | 995 | 978 | 993 | 4,800 |
| 2005/12/20 | 992 | 992 | 980 | 992 | 2,500 |
| 2005/12/19 | 982 | 998 | 978 | 980 | 9,200 |
| 2005/12/16 | 982 | 1,000 | 978 | 981 | 13,000 |
| 2005/12/15 | 978 | 1,014 | 978 | 1,014 | 4,900 |
| 2005/12/14 | 1,000 | 1,030 | 979 | 1,028 | 6,600 |
| 2005/12/13 | 998 | 1,000 | 991 | 1,000 | 4,500 |
| 2005/12/12 | 990 | 998 | 990 | 990 | 13,600 |
| 2005/12/09 | 985 | 990 | 985 | 990 | 3,000 |
| 2005/12/08 | 976 | 976 | 976 | 976 | 300 |
| 2005/12/07 | 988 | 998 | 971 | 988 | 6,200 |
| 2005/12/06 | 999 | 999 | 973 | 989 | 2,700 |
| 2005/12/05 | 994 | 1,000 | 970 | 999 | 20,000 |
| 2005/12/02 | 970 | 970 | 941 | 970 | 8,300 |
| 2005/12/01 | 961 | 990 | 960 | 980 | 1,900 |
| 2005/11/30 | 963 | 990 | 963 | 980 | 1,400 |
| 2005/11/29 | 992 | 992 | 992 | 992 | 200 |
| 2005/11/28 | 1,000 | 1,000 | 999 | 999 | 4,200 |
| 2005/11/25 | 981 | 990 | 975 | 990 | 1,100 |
| 2005/11/24 | 991 | 991 | 991 | 991 | 800 |
| 2005/11/22 | 994 | 994 | 985 | 994 | 3,100 |
| 2005/11/21 | 985 | 995 | 985 | 994 | 2,700 |
| 2005/11/18 | 998 | 999 | 985 | 996 | 7,500 |
| 2005/11/17 | 986 | 999 | 980 | 996 | 3,300 |
| 2005/11/16 | 986 | 1,000 | 985 | 1,000 | 7,600 |
| 2005/11/15 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2005/11/14 | 1,000 | 1,000 | 985 | 995 | 27,400 |
| 2005/11/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/11/09 | 1,000 | 1,010 | 985 | 1,010 | 15,600 |
| 2005/11/08 | 1,005 | 1,005 | 1,000 | 1,000 | 700 |
| 2005/11/07 | 1,010 | 1,010 | 1,006 | 1,006 | 2,000 |
| 2005/11/04 | 1,003 | 1,035 | 1,003 | 1,006 | 7,600 |
| 2005/11/02 | 1,000 | 1,043 | 998 | 1,043 | 6,900 |
| 2005/11/01 | 1,013 | 1,034 | 1,013 | 1,020 | 9,700 |
| 2005/10/31 | 1,024 | 1,044 | 1,009 | 1,020 | 16,000 |
| 2005/10/28 | 1,056 | 1,056 | 995 | 995 | 22,000 |
| 2005/10/27 | 1,000 | 1,078 | 1,000 | 1,078 | 4,000 |
| 2005/10/26 | 1,090 | 1,090 | 1,000 | 1,000 | 17,000 |
| 2005/10/24 | 1,090 | 1,090 | 1,070 | 1,089 | 3,000 |
| 2005/10/21 | 1,097 | 1,097 | 1,070 | 1,089 | 7,000 |
| 2005/10/20 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2005/10/19 | 1,085 | 1,105 | 1,085 | 1,085 | 13,000 |
| 2005/10/18 | 1,085 | 1,100 | 1,085 | 1,100 | 2,000 |
| 2005/10/14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2005/10/13 | 1,130 | 1,148 | 1,120 | 1,148 | 43,000 |
| 2005/10/12 | 1,180 | 1,180 | 1,160 | 1,162 | 9,000 |
| 2005/10/11 | 1,089 | 1,120 | 1,089 | 1,120 | 43,000 |
| 2005/10/07 | 1,070 | 1,098 | 1,070 | 1,098 | 12,000 |
| 2005/10/06 | 1,076 | 1,088 | 1,076 | 1,088 | 2,000 |
| 2005/10/05 | 1,072 | 1,090 | 1,072 | 1,090 | 2,000 |
| 2005/10/04 | 1,080 | 1,094 | 1,080 | 1,090 | 12,000 |
| 2005/10/03 | 1,060 | 1,100 | 1,060 | 1,100 | 26,000 |
| 2005/09/30 | 1,066 | 1,100 | 1,060 | 1,100 | 12,000 |
| 2005/09/29 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 2005/09/28 | 1,050 | 1,120 | 1,050 | 1,120 | 17,000 |
| 2005/09/27 | 1,098 | 1,098 | 1,080 | 1,090 | 8,000 |
| 2005/09/26 | 1,130 | 1,130 | 1,100 | 1,100 | 28,000 |
| 2005/09/22 | 1,040 | 1,120 | 1,040 | 1,100 | 14,000 |
| 2005/09/21 | 1,000 | 1,040 | 1,000 | 1,040 | 19,000 |
| 2005/09/20 | 980 | 1,000 | 980 | 1,000 | 16,000 |
| 2005/09/16 | 965 | 980 | 950 | 980 | 8,000 |
| 2005/09/15 | 950 | 980 | 950 | 980 | 4,000 |
| 2005/09/14 | 955 | 985 | 955 | 975 | 7,000 |
| 2005/09/13 | 959 | 978 | 959 | 978 | 16,000 |
| 2005/09/12 | 949 | 1,000 | 949 | 999 | 59,000 |
| 2005/09/09 | 902 | 918 | 900 | 915 | 30,000 |
| 2005/09/08 | 920 | 929 | 908 | 920 | 6,000 |
| 2005/09/07 | 920 | 930 | 911 | 930 | 7,000 |
| 2005/09/06 | 940 | 940 | 930 | 930 | 2,000 |
| 2005/09/05 | 968 | 970 | 968 | 970 | 2,000 |
| 2005/09/02 | 970 | 970 | 960 | 970 | 3,000 |
| 2005/08/30 | 975 | 980 | 970 | 970 | 5,000 |
| 2005/08/29 | 963 | 975 | 960 | 960 | 8,000 |
| 2005/08/26 | 960 | 964 | 960 | 963 | 6,000 |
| 2005/08/22 | 965 | 965 | 965 | 965 | 1,000 |
| 2005/08/18 | 969 | 969 | 969 | 969 | 1,000 |
| 2005/08/15 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/08/11 | 950 | 970 | 940 | 970 | 30,000 |
| 2005/08/10 | 935 | 965 | 935 | 965 | 13,000 |
| 2005/08/09 | 955 | 955 | 930 | 950 | 36,000 |
| 2005/08/08 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/08/05 | 935 | 950 | 935 | 950 | 3,000 |
| 2005/08/04 | 930 | 950 | 922 | 950 | 27,000 |
| 2005/08/03 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/08/02 | 990 | 999 | 979 | 995 | 19,000 |
| 2005/08/01 | 991 | 991 | 990 | 990 | 23,000 |
| 2005/07/29 | 1,000 | 1,000 | 990 | 1,000 | 28,000 |
| 2005/07/28 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 2005/07/27 | 992 | 1,000 | 990 | 1,000 | 15,000 |
| 2005/07/26 | 1,015 | 1,020 | 991 | 1,000 | 29,000 |
| 2005/07/25 | 990 | 996 | 990 | 996 | 12,000 |
| 2005/07/22 | 1,000 | 1,000 | 989 | 990 | 41,000 |
| 2005/07/21 | 997 | 997 | 990 | 990 | 16,000 |
| 2005/07/20 | 971 | 997 | 960 | 990 | 74,000 |
| 2005/07/19 | 954 | 962 | 953 | 962 | 13,000 |
| 2005/07/15 | 936 | 970 | 935 | 964 | 34,000 |
| 2005/07/13 | 935 | 940 | 935 | 935 | 10,000 |
| 2005/07/12 | 935 | 935 | 935 | 935 | 6,000 |
| 2005/07/11 | 935 | 935 | 935 | 935 | 2,000 |
| 2005/07/08 | 950 | 950 | 930 | 936 | 10,000 |
| 2005/07/07 | 975 | 975 | 970 | 970 | 5,000 |
| 2005/07/06 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/07/05 | 975 | 994 | 965 | 994 | 5,000 |
| 2005/07/04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2005/06/30 | 994 | 995 | 990 | 994 | 19,000 |
| 2005/06/29 | 949 | 999 | 949 | 999 | 14,000 |
| 2005/06/27 | 1,030 | 1,030 | 1,020 | 1,020 | 14,000 |
| 2005/06/24 | 999 | 1,025 | 990 | 1,025 | 49,000 |
| 2005/06/23 | 975 | 1,000 | 975 | 1,000 | 64,000 |
| 2005/06/22 | 989 | 995 | 974 | 995 | 112,000 |
| 2005/06/21 | 996 | 999 | 971 | 989 | 44,000 |
| 2005/06/20 | 975 | 997 | 975 | 995 | 15,000 |
| 2005/06/17 | 999 | 999 | 950 | 975 | 56,000 |
| 2005/06/16 | 930 | 950 | 920 | 950 | 25,000 |
| 2005/06/15 | 908 | 950 | 875 | 940 | 30,000 |
| 2005/06/14 | 845 | 910 | 845 | 910 | 52,000 |
| 2005/06/13 | 831 | 838 | 806 | 838 | 12,000 |
| 2005/06/10 | 845 | 845 | 800 | 840 | 27,000 |
| 2005/06/09 | 832 | 875 | 823 | 826 | 33,000 |
| 2005/06/08 | 852 | 853 | 800 | 823 | 195,000 |
| 2005/06/07 | 885 | 899 | 860 | 870 | 44,000 |
| 2005/06/06 | 919 | 920 | 877 | 890 | 68,000 |
| 2005/06/03 | 950 | 950 | 940 | 949 | 23,000 |
| 2005/06/02 | 1,020 | 1,020 | 998 | 1,008 | 11,000 |
| 2005/06/01 | 1,040 | 1,080 | 1,030 | 1,043 | 25,000 |
| 2005/05/31 | 1,027 | 1,094 | 1,027 | 1,080 | 58,000 |
| 2005/05/30 | 950 | 1,020 | 950 | 997 | 69,000 |
| 2005/05/27 | 1,039 | 1,090 | 999 | 1,000 | 52,000 |
| 2005/05/26 | 1,143 | 1,143 | 1,100 | 1,119 | 26,000 |
| 2005/05/25 | 1,156 | 1,170 | 1,130 | 1,144 | 18,000 |
| 2005/05/24 | 1,179 | 1,179 | 1,158 | 1,178 | 12,000 |
| 2005/05/23 | 1,207 | 1,240 | 1,120 | 1,163 | 54,000 |
| 2005/05/20 | 1,220 | 1,247 | 1,220 | 1,247 | 16,000 |
| 2005/05/19 | 1,220 | 1,220 | 1,215 | 1,220 | 14,000 |
| 2005/05/16 | 1,211 | 1,248 | 1,211 | 1,237 | 15,000 |
| 2005/05/12 | 1,220 | 1,255 | 1,220 | 1,255 | 8,000 |
| 2005/05/11 | 1,233 | 1,244 | 1,206 | 1,239 | 14,000 |
| 2005/05/10 | 1,240 | 1,258 | 1,220 | 1,258 | 5,000 |
| 2005/05/09 | 1,240 | 1,259 | 1,240 | 1,259 | 2,000 |
| 2005/05/02 | 1,263 | 1,270 | 1,251 | 1,267 | 16,000 |
| 2005/04/28 | 1,252 | 1,269 | 1,200 | 1,264 | 136,000 |
| 2005/04/27 | 1,256 | 1,265 | 1,250 | 1,264 | 16,000 |
| 2005/04/26 | 1,259 | 1,279 | 1,250 | 1,276 | 33,000 |
| 2005/04/25 | 1,252 | 1,279 | 1,252 | 1,279 | 5,000 |
| 2005/04/22 | 1,250 | 1,290 | 1,250 | 1,265 | 33,000 |
| 2005/04/21 | 1,268 | 1,300 | 1,250 | 1,280 | 52,000 |
| 2005/04/20 | 1,212 | 1,280 | 1,212 | 1,280 | 77,000 |
| 2005/04/19 | 1,180 | 1,219 | 1,152 | 1,205 | 36,000 |
| 2005/04/18 | 1,159 | 1,160 | 1,140 | 1,160 | 15,000 |
| 2005/04/15 | 1,150 | 1,160 | 1,120 | 1,160 | 7,000 |
| 2005/04/14 | 1,150 | 1,151 | 1,150 | 1,151 | 2,000 |
| 2005/04/13 | 1,200 | 1,200 | 1,135 | 1,137 | 12,000 |
| 2005/04/12 | 1,215 | 1,215 | 1,196 | 1,198 | 10,000 |
| 2005/04/11 | 1,210 | 1,221 | 1,201 | 1,221 | 18,000 |
| 2005/04/08 | 1,227 | 1,227 | 1,227 | 1,227 | 1,000 |
| 2005/04/07 | 1,224 | 1,250 | 1,217 | 1,232 | 15,000 |
| 2005/04/06 | 1,239 | 1,245 | 1,220 | 1,222 | 34,000 |
| 2005/04/05 | 1,240 | 1,242 | 1,212 | 1,241 | 11,000 |
| 2005/04/04 | 1,239 | 1,243 | 1,239 | 1,241 | 7,000 |
| 2005/04/01 | 1,250 | 1,279 | 1,212 | 1,279 | 18,000 |
| 2005/03/31 | 1,236 | 1,300 | 1,236 | 1,287 | 30,000 |
| 2005/03/30 | 1,230 | 1,250 | 1,220 | 1,235 | 31,000 |
| 2005/03/29 | 1,220 | 1,230 | 1,208 | 1,230 | 16,000 |
| 2005/03/28 | 1,187 | 1,220 | 1,163 | 1,205 | 33,000 |
| 2005/03/25 | 1,131 | 1,154 | 1,131 | 1,150 | 41,000 |
| 2005/03/24 | 1,100 | 1,130 | 1,100 | 1,130 | 35,000 |
| 2005/03/23 | 1,100 | 1,101 | 1,095 | 1,095 | 20,000 |
| 2005/03/22 | 1,095 | 1,105 | 1,095 | 1,100 | 9,000 |
| 2005/03/18 | 1,081 | 1,100 | 1,081 | 1,090 | 13,000 |
| 2005/03/17 | 1,090 | 1,124 | 1,078 | 1,084 | 23,000 |
| 2005/03/16 | 1,080 | 1,097 | 1,060 | 1,094 | 16,000 |
| 2005/03/15 | 1,081 | 1,093 | 1,080 | 1,081 | 15,000 |
| 2005/03/14 | 1,069 | 1,100 | 1,069 | 1,095 | 21,000 |
| 2005/03/11 | 1,101 | 1,134 | 1,080 | 1,109 | 12,000 |
| 2005/03/10 | 1,100 | 1,148 | 1,088 | 1,090 | 18,000 |
| 2005/03/09 | 1,065 | 1,100 | 1,045 | 1,080 | 10,000 |
| 2005/03/08 | 1,031 | 1,089 | 1,031 | 1,069 | 14,000 |
| 2005/03/07 | 1,020 | 1,069 | 1,020 | 1,069 | 21,000 |
| 2005/03/04 | 1,061 | 1,081 | 1,060 | 1,060 | 4,000 |
| 2005/03/03 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 |
| 2005/03/02 | 1,070 | 1,070 | 1,045 | 1,050 | 24,000 |
| 2005/03/01 | 1,159 | 1,159 | 1,065 | 1,065 | 20,000 |
| 2005/02/28 | 1,115 | 1,142 | 1,100 | 1,142 | 31,000 |
| 2005/02/25 | 1,170 | 1,170 | 1,135 | 1,155 | 30,000 |
| 2005/02/24 | 1,129 | 1,170 | 1,129 | 1,165 | 64,000 |
| 2005/02/23 | 1,060 | 1,200 | 1,060 | 1,169 | 83,000 |
| 2005/02/22 | 1,099 | 1,120 | 1,082 | 1,100 | 25,000 |
| 2005/02/21 | 1,080 | 1,130 | 1,080 | 1,129 | 30,000 |
| 2005/02/18 | 1,090 | 1,180 | 1,051 | 1,140 | 56,000 |
| 2005/02/17 | 1,050 | 1,110 | 1,045 | 1,100 | 120,000 |
| 2005/02/16 | 1,050 | 1,050 | 1,021 | 1,045 | 26,000 |
| 2005/02/15 | 990 | 1,040 | 989 | 1,040 | 33,000 |
| 2005/02/14 | 1,040 | 1,040 | 1,000 | 1,010 | 26,000 |
| 2005/02/10 | 1,000 | 1,050 | 1,000 | 1,040 | 25,000 |
| 2005/02/09 | 989 | 1,000 | 986 | 1,000 | 11,000 |
| 2005/02/08 | 969 | 1,018 | 953 | 1,000 | 48,000 |
| 2005/02/07 | 954 | 970 | 944 | 970 | 4,000 |
| 2005/02/04 | 955 | 974 | 950 | 974 | 14,000 |
| 2005/02/03 | 975 | 979 | 975 | 975 | 3,000 |
| 2005/02/02 | 975 | 975 | 965 | 965 | 6,000 |
| 2005/02/01 | 970 | 970 | 965 | 965 | 3,000 |
| 2005/01/31 | 967 | 977 | 957 | 962 | 8,000 |
| 2005/01/28 | 988 | 989 | 975 | 987 | 7,000 |
| 2005/01/27 | 990 | 990 | 990 | 990 | 4,000 |
| 2005/01/26 | 996 | 996 | 991 | 991 | 9,000 |
| 2005/01/25 | 998 | 998 | 985 | 997 | 31,000 |
| 2005/01/24 | 975 | 988 | 965 | 988 | 10,000 |
| 2005/01/21 | 925 | 949 | 925 | 949 | 5,000 |
| 2005/01/20 | 944 | 960 | 944 | 945 | 9,000 |
| 2005/01/19 | 900 | 938 | 900 | 925 | 30,000 |
| 2005/01/18 | 977 | 977 | 950 | 950 | 15,000 |
| 2005/01/17 | 996 | 996 | 977 | 977 | 5,000 |
| 2005/01/14 | 975 | 995 | 965 | 995 | 4,000 |
| 2005/01/13 | 979 | 1,000 | 971 | 995 | 30,000 |
| 2005/01/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/01/11 | 1,015 | 1,015 | 973 | 998 | 52,000 |
| 2005/01/07 | 988 | 1,020 | 987 | 1,020 | 66,000 |
| 2005/01/06 | 996 | 996 | 985 | 988 | 19,000 |
| 2005/01/05 | 999 | 1,000 | 963 | 999 | 57,000 |
| 2005/01/04 | 1,010 | 1,010 | 1,005 | 1,005 | 9,000 |