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 |
|---|---|---|---|---|---|
| 2026/03/04 | 5,000 | 5,080 | 4,575 | 4,725 | 2,332,500 |
| 2026/03/03 | 5,600 | 5,750 | 5,250 | 5,250 | 1,326,100 |
| 2026/03/02 | 5,470 | 5,680 | 5,410 | 5,600 | 1,349,500 |
| 2026/02/27 | 5,600 | 5,630 | 5,460 | 5,570 | 1,275,700 |
| 2026/02/26 | 5,500 | 5,710 | 5,430 | 5,680 | 1,287,100 |
| 2026/02/25 | 5,580 | 5,630 | 5,380 | 5,500 | 1,303,300 |
| 2026/02/24 | 5,600 | 5,610 | 5,430 | 5,510 | 1,611,700 |
| 2026/02/20 | 5,640 | 5,810 | 5,610 | 5,630 | 1,173,600 |
| 2026/02/19 | 5,750 | 5,830 | 5,560 | 5,730 | 1,927,800 |
| 2026/02/18 | 5,700 | 6,050 | 5,670 | 5,690 | 2,493,200 |
| 2026/02/17 | 5,640 | 5,730 | 5,510 | 5,590 | 2,184,200 |
| 2026/02/16 | 5,500 | 5,850 | 5,480 | 5,730 | 3,337,300 |
| 2026/02/13 | 5,000 | 5,450 | 4,975 | 5,430 | 5,628,900 |
| 2026/02/12 | 4,915 | 5,020 | 4,845 | 4,875 | 2,494,500 |
| 2026/02/10 | 4,740 | 4,975 | 4,690 | 4,915 | 2,818,400 |
| 2026/02/09 | 4,800 | 4,810 | 4,675 | 4,685 | 2,511,200 |
| 2026/02/06 | 4,315 | 4,555 | 4,225 | 4,555 | 1,790,600 |
| 2026/02/05 | 4,570 | 4,570 | 4,295 | 4,365 | 1,862,200 |
| 2026/02/04 | 4,480 | 4,625 | 4,390 | 4,570 | 2,124,000 |
| 2026/02/03 | 4,260 | 4,495 | 4,200 | 4,410 | 2,429,700 |
| 2026/02/02 | 4,255 | 4,290 | 4,005 | 4,050 | 1,887,700 |
| 2026/01/30 | 4,305 | 4,325 | 4,170 | 4,200 | 1,397,800 |
| 2026/01/29 | 4,290 | 4,380 | 4,240 | 4,370 | 1,668,100 |
| 2026/01/28 | 4,180 | 4,250 | 4,095 | 4,175 | 1,762,100 |
| 2026/01/27 | 4,240 | 4,305 | 4,145 | 4,300 | 1,450,400 |
| 2026/01/26 | 4,350 | 4,410 | 4,235 | 4,255 | 1,928,500 |
| 2026/01/23 | 4,335 | 4,580 | 4,300 | 4,395 | 2,126,000 |
| 2026/01/22 | 4,570 | 4,585 | 4,325 | 4,335 | 1,638,000 |
| 2026/01/21 | 4,380 | 4,630 | 4,345 | 4,530 | 1,929,400 |
| 2026/01/20 | 4,800 | 4,845 | 4,510 | 4,510 | 2,294,600 |
| 2026/01/19 | 4,730 | 4,815 | 4,650 | 4,790 | 1,798,200 |
| 2026/01/16 | 4,725 | 4,795 | 4,580 | 4,715 | 2,394,700 |
| 2026/01/15 | 4,550 | 4,750 | 4,465 | 4,665 | 2,895,200 |
| 2026/01/14 | 4,580 | 4,745 | 4,550 | 4,620 | 3,598,500 |
| 2026/01/13 | 4,395 | 4,530 | 4,355 | 4,510 | 3,724,400 |
| 2026/01/09 | 4,030 | 4,200 | 3,950 | 4,145 | 2,836,300 |
| 2026/01/08 | 3,880 | 4,060 | 3,840 | 4,015 | 2,608,900 |
| 2026/01/07 | 3,680 | 3,960 | 3,650 | 3,860 | 2,571,600 |
| 2026/01/06 | 3,765 | 3,765 | 3,655 | 3,740 | 1,633,300 |
| 2026/01/05 | 3,590 | 3,740 | 3,580 | 3,705 | 2,370,000 |