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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,000 | 1,017 | 999 | 1,003 | 126,700 |
| 2015/12/29 | 988 | 994 | 963 | 992 | 182,300 |
| 2015/12/28 | 966 | 1,006 | 966 | 997 | 203,500 |
| 2015/12/25 | 960 | 979 | 956 | 963 | 201,100 |
| 2015/12/24 | 1,010 | 1,014 | 967 | 971 | 410,300 |
| 2015/12/22 | 1,026 | 1,035 | 1,003 | 1,010 | 200,000 |
| 2015/12/21 | 1,034 | 1,040 | 993 | 1,019 | 297,400 |
| 2015/12/18 | 1,052 | 1,085 | 1,031 | 1,052 | 305,900 |
| 2015/12/17 | 1,064 | 1,077 | 1,042 | 1,046 | 210,900 |
| 2015/12/16 | 1,035 | 1,053 | 1,026 | 1,053 | 309,600 |
| 2015/12/15 | 1,041 | 1,057 | 1,028 | 1,031 | 197,000 |
| 2015/12/14 | 1,045 | 1,060 | 1,040 | 1,052 | 188,600 |
| 2015/12/11 | 1,075 | 1,083 | 1,062 | 1,075 | 301,800 |
| 2015/12/10 | 1,099 | 1,110 | 1,074 | 1,075 | 466,200 |
| 2015/12/09 | 1,148 | 1,155 | 1,132 | 1,136 | 340,200 |
| 2015/12/08 | 1,134 | 1,158 | 1,128 | 1,148 | 530,700 |
| 2015/12/07 | 1,109 | 1,141 | 1,103 | 1,134 | 239,700 |
| 2015/12/04 | 1,115 | 1,122 | 1,105 | 1,107 | 134,000 |
| 2015/12/03 | 1,130 | 1,138 | 1,127 | 1,136 | 138,400 |
| 2015/12/02 | 1,140 | 1,140 | 1,113 | 1,126 | 249,500 |
| 2015/12/01 | 1,129 | 1,150 | 1,118 | 1,140 | 164,400 |
| 2015/11/30 | 1,132 | 1,140 | 1,119 | 1,133 | 217,900 |
| 2015/11/27 | 1,110 | 1,140 | 1,105 | 1,129 | 216,200 |
| 2015/11/26 | 1,126 | 1,127 | 1,103 | 1,107 | 290,200 |
| 2015/11/25 | 1,110 | 1,155 | 1,101 | 1,144 | 570,400 |
| 2015/11/24 | 1,104 | 1,112 | 1,089 | 1,109 | 194,800 |
| 2015/11/20 | 1,085 | 1,105 | 1,075 | 1,098 | 387,200 |
| 2015/11/19 | 1,065 | 1,088 | 1,058 | 1,083 | 488,400 |
| 2015/11/18 | 1,047 | 1,062 | 1,043 | 1,055 | 427,300 |
| 2015/11/17 | 1,037 | 1,049 | 1,033 | 1,040 | 215,400 |
| 2015/11/16 | 1,021 | 1,034 | 1,012 | 1,016 | 212,400 |
| 2015/11/13 | 1,026 | 1,045 | 1,024 | 1,043 | 158,400 |
| 2015/11/12 | 1,068 | 1,079 | 1,027 | 1,034 | 373,700 |
| 2015/11/11 | 1,065 | 1,076 | 1,059 | 1,069 | 354,800 |
| 2015/11/10 | 1,029 | 1,062 | 1,020 | 1,059 | 416,700 |
| 2015/11/09 | 1,015 | 1,060 | 1,014 | 1,039 | 578,200 |
| 2015/11/06 | 1,000 | 1,004 | 983 | 988 | 268,600 |
| 2015/11/05 | 997 | 1,006 | 976 | 996 | 334,600 |
| 2015/11/04 | 996 | 1,005 | 959 | 991 | 769,200 |
| 2015/11/02 | 1,000 | 1,020 | 978 | 981 | 801,000 |
| 2015/10/30 | 1,094 | 1,094 | 1,058 | 1,068 | 347,500 |
| 2015/10/29 | 1,053 | 1,097 | 1,042 | 1,094 | 874,300 |
| 2015/10/28 | 1,039 | 1,043 | 1,019 | 1,042 | 240,200 |
| 2015/10/27 | 1,050 | 1,054 | 1,023 | 1,030 | 182,600 |
| 2015/10/26 | 1,057 | 1,064 | 1,039 | 1,046 | 169,800 |
| 2015/10/23 | 1,041 | 1,054 | 1,037 | 1,048 | 267,100 |
| 2015/10/22 | 1,018 | 1,031 | 1,008 | 1,017 | 141,000 |
| 2015/10/21 | 1,011 | 1,044 | 1,001 | 1,034 | 317,300 |
| 2015/10/20 | 1,028 | 1,030 | 996 | 1,016 | 231,100 |
| 2015/10/19 | 1,032 | 1,039 | 1,014 | 1,029 | 327,600 |
| 2015/10/16 | 1,030 | 1,041 | 1,020 | 1,025 | 342,400 |
| 2015/10/15 | 1,001 | 1,029 | 995 | 1,017 | 285,500 |
| 2015/10/14 | 1,019 | 1,020 | 992 | 1,010 | 240,400 |
| 2015/10/13 | 995 | 1,037 | 991 | 1,023 | 580,700 |
| 2015/10/09 | 1,009 | 1,018 | 989 | 996 | 485,600 |
| 2015/10/08 | 990 | 1,010 | 982 | 993 | 455,000 |
| 2015/10/07 | 952 | 988 | 952 | 985 | 608,700 |
| 2015/10/06 | 950 | 977 | 950 | 952 | 541,700 |
| 2015/10/05 | 905 | 937 | 895 | 929 | 342,100 |
| 2015/10/02 | 892 | 903 | 875 | 893 | 224,900 |
| 2015/10/01 | 891 | 909 | 880 | 899 | 358,400 |
| 2015/09/30 | 860 | 874 | 853 | 868 | 208,500 |
| 2015/09/29 | 851 | 878 | 841 | 842 | 382,700 |
| 2015/09/28 | 853 | 869 | 834 | 863 | 268,200 |
| 2015/09/25 | 834 | 859 | 831 | 859 | 216,800 |
| 2015/09/24 | 855 | 859 | 828 | 828 | 186,800 |
| 2015/09/18 | 879 | 886 | 860 | 875 | 225,800 |
| 2015/09/17 | 876 | 893 | 870 | 889 | 202,200 |
| 2015/09/16 | 850 | 869 | 847 | 868 | 211,400 |
| 2015/09/15 | 850 | 865 | 839 | 842 | 249,800 |
| 2015/09/14 | 858 | 873 | 842 | 849 | 351,300 |
| 2015/09/11 | 839 | 858 | 838 | 851 | 309,800 |
| 2015/09/10 | 814 | 840 | 808 | 836 | 243,300 |
| 2015/09/09 | 809 | 843 | 808 | 840 | 315,500 |
| 2015/09/08 | 786 | 808 | 774 | 777 | 218,000 |
| 2015/09/07 | 782 | 801 | 767 | 791 | 443,600 |
| 2015/09/04 | 806 | 812 | 780 | 794 | 716,000 |
| 2015/09/03 | 840 | 848 | 814 | 818 | 452,000 |
| 2015/09/02 | 820 | 859 | 815 | 831 | 634,900 |
| 2015/09/01 | 880 | 880 | 836 | 837 | 326,700 |
| 2015/08/31 | 903 | 905 | 872 | 886 | 301,700 |
| 2015/08/28 | 887 | 920 | 885 | 906 | 538,400 |
| 2015/08/27 | 896 | 896 | 846 | 850 | 408,800 |
| 2015/08/26 | 801 | 841 | 795 | 837 | 573,900 |
| 2015/08/25 | 776 | 845 | 771 | 792 | 703,100 |
| 2015/08/24 | 872 | 872 | 835 | 836 | 674,900 |
| 2015/08/21 | 912 | 924 | 901 | 909 | 556,300 |
| 2015/08/20 | 946 | 958 | 938 | 942 | 366,500 |
| 2015/08/19 | 973 | 981 | 948 | 956 | 293,100 |
| 2015/08/18 | 972 | 992 | 968 | 978 | 319,600 |
| 2015/08/17 | 967 | 967 | 947 | 963 | 422,000 |
| 2015/08/14 | 971 | 974 | 963 | 968 | 262,900 |
| 2015/08/13 | 983 | 984 | 962 | 969 | 530,500 |
| 2015/08/12 | 995 | 999 | 981 | 984 | 487,100 |
| 2015/08/11 | 1,010 | 1,010 | 994 | 1,002 | 383,000 |
| 2015/08/10 | 1,009 | 1,018 | 993 | 1,002 | 288,700 |
| 2015/08/07 | 1,006 | 1,018 | 1,000 | 1,009 | 421,300 |
| 2015/08/06 | 1,028 | 1,038 | 1,020 | 1,024 | 247,700 |
| 2015/08/05 | 1,022 | 1,038 | 996 | 1,028 | 428,500 |
| 2015/08/04 | 1,077 | 1,077 | 1,017 | 1,026 | 598,100 |
| 2015/08/03 | 1,069 | 1,094 | 1,057 | 1,087 | 555,200 |
| 2015/07/31 | 1,080 | 1,080 | 1,058 | 1,078 | 284,700 |
| 2015/07/30 | 1,079 | 1,092 | 1,075 | 1,081 | 253,200 |
| 2015/07/29 | 1,070 | 1,096 | 1,066 | 1,067 | 384,100 |
| 2015/07/28 | 1,058 | 1,073 | 1,056 | 1,061 | 210,300 |
| 2015/07/27 | 1,081 | 1,084 | 1,063 | 1,073 | 194,400 |
| 2015/07/24 | 1,075 | 1,098 | 1,072 | 1,081 | 294,200 |
| 2015/07/23 | 1,068 | 1,083 | 1,053 | 1,081 | 287,200 |
| 2015/07/22 | 1,069 | 1,069 | 1,045 | 1,065 | 618,800 |
| 2015/07/21 | 1,068 | 1,075 | 1,052 | 1,072 | 292,600 |
| 2015/07/17 | 1,048 | 1,080 | 1,048 | 1,071 | 503,900 |
| 2015/07/16 | 1,039 | 1,044 | 1,024 | 1,041 | 283,800 |
| 2015/07/15 | 1,041 | 1,041 | 1,017 | 1,039 | 334,500 |
| 2015/07/14 | 1,029 | 1,047 | 1,019 | 1,043 | 562,400 |
| 2015/07/13 | 999 | 1,019 | 996 | 1,001 | 297,900 |
| 2015/07/10 | 985 | 989 | 969 | 979 | 340,300 |
| 2015/07/09 | 956 | 991 | 931 | 988 | 479,700 |
| 2015/07/08 | 1,015 | 1,018 | 985 | 986 | 484,000 |
| 2015/07/07 | 1,030 | 1,041 | 1,016 | 1,017 | 313,700 |
| 2015/07/06 | 1,021 | 1,032 | 1,012 | 1,021 | 300,100 |
| 2015/07/03 | 1,079 | 1,079 | 1,041 | 1,046 | 215,700 |
| 2015/07/02 | 1,050 | 1,081 | 1,046 | 1,076 | 335,700 |
| 2015/07/01 | 1,050 | 1,050 | 1,033 | 1,041 | 294,800 |
| 2015/06/30 | 1,040 | 1,050 | 1,035 | 1,050 | 305,000 |
| 2015/06/29 | 1,016 | 1,054 | 1,012 | 1,038 | 623,000 |
| 2015/06/26 | 1,084 | 1,097 | 1,070 | 1,096 | 278,200 |
| 2015/06/25 | 1,085 | 1,092 | 1,072 | 1,087 | 351,800 |
| 2015/06/24 | 1,099 | 1,122 | 1,083 | 1,096 | 517,500 |
| 2015/06/23 | 1,060 | 1,093 | 1,057 | 1,090 | 460,400 |
| 2015/06/22 | 1,048 | 1,063 | 1,040 | 1,057 | 379,400 |
| 2015/06/19 | 1,047 | 1,048 | 1,026 | 1,048 | 785,100 |
| 2015/06/18 | 1,052 | 1,057 | 1,016 | 1,017 | 617,900 |
| 2015/06/17 | 1,025 | 1,054 | 1,025 | 1,052 | 708,800 |
| 2015/06/16 | 1,038 | 1,049 | 1,019 | 1,024 | 473,900 |
| 2015/06/15 | 1,060 | 1,068 | 1,029 | 1,039 | 670,800 |
| 2015/06/12 | 1,060 | 1,080 | 1,047 | 1,077 | 990,200 |
| 2015/06/11 | 1,050 | 1,054 | 1,020 | 1,045 | 827,500 |
| 2015/06/10 | 1,029 | 1,049 | 1,021 | 1,046 | 866,900 |
| 2015/06/09 | 1,018 | 1,030 | 1,006 | 1,021 | 946,400 |
| 2015/06/08 | 1,014 | 1,045 | 1,013 | 1,028 | 604,400 |
| 2015/06/05 | 1,020 | 1,020 | 985 | 999 | 750,700 |
| 2015/06/04 | 1,005 | 1,034 | 1,001 | 1,020 | 642,200 |
| 2015/06/03 | 986 | 1,007 | 986 | 998 | 361,600 |
| 2015/06/02 | 985 | 1,002 | 985 | 988 | 502,800 |
| 2015/06/01 | 996 | 1,006 | 980 | 985 | 697,700 |
| 2015/05/29 | 1,031 | 1,038 | 991 | 995 | 1,204,200 |
| 2015/05/28 | 999 | 1,060 | 999 | 1,059 | 1,264,200 |
| 2015/05/27 | 972 | 990 | 972 | 985 | 493,800 |
| 2015/05/26 | 987 | 999 | 971 | 972 | 717,100 |
| 2015/05/25 | 984 | 988 | 973 | 986 | 511,500 |
| 2015/05/22 | 972 | 994 | 972 | 987 | 588,600 |
| 2015/05/21 | 995 | 1,002 | 972 | 973 | 684,800 |
| 2015/05/20 | 986 | 1,007 | 983 | 996 | 600,600 |
| 2015/05/19 | 963 | 989 | 962 | 985 | 2,287,400 |
| 2015/05/18 | 970 | 980 | 955 | 958 | 326,500 |
| 2015/05/15 | 973 | 991 | 967 | 970 | 299,600 |
| 2015/05/14 | 980 | 1,006 | 971 | 975 | 482,200 |
| 2015/05/13 | 985 | 1,023 | 985 | 985 | 1,068,100 |
| 2015/05/12 | 940 | 981 | 940 | 981 | 1,063,500 |
| 2015/05/11 | 918 | 964 | 918 | 932 | 2,211,600 |
| 2015/05/08 | 1,051 | 1,058 | 1,040 | 1,053 | 611,400 |
| 2015/05/07 | 1,080 | 1,096 | 1,038 | 1,045 | 908,000 |
| 2015/05/01 | 1,102 | 1,110 | 1,077 | 1,082 | 584,600 |
| 2015/04/30 | 1,112 | 1,118 | 1,102 | 1,107 | 617,500 |
| 2015/04/28 | 1,109 | 1,117 | 1,105 | 1,111 | 364,400 |
| 2015/04/27 | 1,108 | 1,118 | 1,100 | 1,105 | 469,800 |
| 2015/04/24 | 1,103 | 1,107 | 1,096 | 1,103 | 279,200 |
| 2015/04/23 | 1,100 | 1,108 | 1,092 | 1,103 | 409,100 |
| 2015/04/22 | 1,109 | 1,122 | 1,100 | 1,103 | 436,600 |
| 2015/04/21 | 1,105 | 1,105 | 1,092 | 1,100 | 249,500 |
| 2015/04/20 | 1,095 | 1,115 | 1,091 | 1,093 | 385,000 |
| 2015/04/17 | 1,115 | 1,122 | 1,098 | 1,099 | 507,700 |
| 2015/04/16 | 1,105 | 1,117 | 1,093 | 1,115 | 452,900 |
| 2015/04/15 | 1,115 | 1,147 | 1,104 | 1,108 | 723,900 |
| 2015/04/14 | 1,121 | 1,130 | 1,108 | 1,123 | 487,300 |
| 2015/04/13 | 1,134 | 1,134 | 1,106 | 1,115 | 592,700 |
| 2015/04/10 | 1,164 | 1,168 | 1,141 | 1,141 | 449,900 |
| 2015/04/09 | 1,151 | 1,168 | 1,137 | 1,145 | 743,700 |
| 2015/04/08 | 1,179 | 1,197 | 1,157 | 1,161 | 537,900 |
| 2015/04/07 | 1,196 | 1,204 | 1,159 | 1,164 | 680,800 |
| 2015/04/06 | 1,190 | 1,214 | 1,183 | 1,195 | 449,800 |
| 2015/04/03 | 1,175 | 1,208 | 1,169 | 1,208 | 901,500 |
| 2015/04/02 | 1,153 | 1,179 | 1,151 | 1,167 | 786,200 |
| 2015/04/01 | 1,133 | 1,173 | 1,129 | 1,156 | 733,200 |
| 2015/03/31 | 1,112 | 1,162 | 1,111 | 1,135 | 777,600 |
| 2015/03/30 | 1,091 | 1,097 | 1,066 | 1,091 | 855,000 |
| 2015/03/27 | 1,138 | 1,144 | 1,102 | 1,119 | 707,600 |
| 2015/03/26 | 1,166 | 1,171 | 1,150 | 1,161 | 460,900 |
| 2015/03/25 | 1,144 | 1,176 | 1,142 | 1,170 | 550,400 |
| 2015/03/24 | 1,121 | 1,147 | 1,116 | 1,140 | 588,700 |
| 2015/03/23 | 1,120 | 1,135 | 1,116 | 1,120 | 563,400 |
| 2015/03/20 | 1,148 | 1,152 | 1,120 | 1,125 | 603,000 |
| 2015/03/19 | 1,160 | 1,161 | 1,135 | 1,148 | 745,800 |
| 2015/03/18 | 1,198 | 1,200 | 1,144 | 1,168 | 1,083,500 |
| 2015/03/17 | 1,220 | 1,248 | 1,201 | 1,206 | 794,200 |
| 2015/03/16 | 1,233 | 1,235 | 1,188 | 1,210 | 612,500 |
| 2015/03/13 | 1,258 | 1,266 | 1,243 | 1,248 | 450,000 |
| 2015/03/12 | 1,258 | 1,275 | 1,240 | 1,246 | 420,800 |
| 2015/03/11 | 1,218 | 1,255 | 1,205 | 1,250 | 631,400 |
| 2015/03/10 | 1,258 | 1,269 | 1,234 | 1,240 | 518,100 |
| 2015/03/09 | 1,211 | 1,254 | 1,202 | 1,252 | 822,800 |
| 2015/03/06 | 1,214 | 1,229 | 1,206 | 1,211 | 500,500 |
| 2015/03/05 | 1,225 | 1,235 | 1,192 | 1,205 | 557,300 |
| 2015/03/04 | 1,207 | 1,235 | 1,201 | 1,213 | 351,300 |
| 2015/03/03 | 1,241 | 1,243 | 1,185 | 1,198 | 413,100 |
| 2015/03/02 | 1,143 | 1,224 | 1,141 | 1,212 | 665,800 |
| 2015/02/27 | 1,150 | 1,160 | 1,133 | 1,143 | 323,000 |
| 2015/02/26 | 1,148 | 1,164 | 1,138 | 1,148 | 355,500 |
| 2015/02/25 | 1,183 | 1,188 | 1,150 | 1,155 | 418,100 |
| 2015/02/24 | 1,190 | 1,206 | 1,180 | 1,189 | 536,800 |
| 2015/02/23 | 1,169 | 1,192 | 1,161 | 1,188 | 460,200 |
| 2015/02/20 | 1,165 | 1,169 | 1,144 | 1,161 | 380,900 |
| 2015/02/19 | 1,141 | 1,159 | 1,129 | 1,146 | 370,400 |
| 2015/02/18 | 1,125 | 1,150 | 1,116 | 1,140 | 671,600 |
| 2015/02/17 | 1,082 | 1,142 | 1,082 | 1,124 | 885,800 |
| 2015/02/16 | 1,061 | 1,090 | 1,061 | 1,081 | 753,200 |
| 2015/02/13 | 1,088 | 1,091 | 1,055 | 1,057 | 821,600 |
| 2015/02/12 | 1,111 | 1,121 | 1,082 | 1,102 | 1,139,300 |
| 2015/02/10 | 1,080 | 1,094 | 1,061 | 1,089 | 1,122,400 |
| 2015/02/09 | 1,153 | 1,158 | 1,066 | 1,072 | 2,040,200 |
| 2015/02/06 | 1,216 | 1,234 | 1,213 | 1,225 | 285,400 |
| 2015/02/05 | 1,185 | 1,208 | 1,182 | 1,202 | 229,500 |
| 2015/02/04 | 1,184 | 1,215 | 1,173 | 1,192 | 468,800 |
| 2015/02/03 | 1,152 | 1,184 | 1,145 | 1,148 | 431,800 |
| 2015/02/02 | 1,181 | 1,187 | 1,138 | 1,151 | 412,900 |
| 2015/01/30 | 1,203 | 1,226 | 1,188 | 1,205 | 285,200 |
| 2015/01/29 | 1,215 | 1,215 | 1,192 | 1,201 | 199,800 |
| 2015/01/28 | 1,191 | 1,223 | 1,186 | 1,215 | 262,900 |
| 2015/01/27 | 1,200 | 1,242 | 1,186 | 1,213 | 583,200 |
| 2015/01/26 | 1,163 | 1,182 | 1,156 | 1,177 | 510,900 |
| 2015/01/23 | 1,200 | 1,211 | 1,176 | 1,178 | 462,100 |
| 2015/01/22 | 1,214 | 1,218 | 1,174 | 1,184 | 552,500 |
| 2015/01/21 | 1,246 | 1,247 | 1,213 | 1,221 | 526,600 |
| 2015/01/20 | 1,221 | 1,264 | 1,216 | 1,247 | 289,100 |
| 2015/01/19 | 1,238 | 1,247 | 1,215 | 1,222 | 220,600 |
| 2015/01/16 | 1,234 | 1,242 | 1,212 | 1,236 | 303,300 |
| 2015/01/15 | 1,248 | 1,276 | 1,236 | 1,270 | 175,700 |
| 2015/01/14 | 1,275 | 1,282 | 1,240 | 1,248 | 189,500 |
| 2015/01/13 | 1,305 | 1,305 | 1,261 | 1,295 | 278,100 |
| 2015/01/09 | 1,308 | 1,339 | 1,303 | 1,325 | 345,500 |
| 2015/01/08 | 1,272 | 1,298 | 1,258 | 1,297 | 376,600 |
| 2015/01/07 | 1,246 | 1,268 | 1,216 | 1,244 | 362,500 |
| 2015/01/06 | 1,269 | 1,284 | 1,258 | 1,262 | 355,700 |
| 2015/01/05 | 1,308 | 1,334 | 1,287 | 1,309 | 302,300 |