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 |
---|---|---|---|---|---|
1985/12/28 | 249 | 249 | 249 | 249 | 8,000 |
1985/12/27 | 248 | 250 | 248 | 250 | 2,000 |
1985/12/26 | 248 | 250 | 248 | 250 | 9,000 |
1985/12/25 | 249 | 249 | 247 | 247 | 12,000 |
1985/12/24 | 249 | 249 | 249 | 249 | 1,000 |
1985/12/23 | 249 | 249 | 249 | 249 | 22,000 |
1985/12/21 | 249 | 249 | 249 | 249 | 14,000 |
1985/12/20 | 247 | 248 | 247 | 248 | 10,000 |
1985/12/19 | 258 | 258 | 252 | 252 | 2,000 |
1985/12/18 | 255 | 255 | 245 | 245 | 27,000 |
1985/12/17 | 260 | 260 | 255 | 255 | 12,000 |
1985/12/16 | 260 | 260 | 260 | 260 | 6,000 |
1985/12/13 | 260 | 261 | 260 | 260 | 14,000 |
1985/12/12 | 265 | 265 | 265 | 265 | 6,000 |
1985/12/11 | 265 | 270 | 265 | 270 | 2,000 |
1985/12/10 | 265 | 265 | 265 | 265 | 4,000 |
1985/12/09 | 270 | 270 | 265 | 265 | 14,000 |
1985/12/07 | 270 | 270 | 270 | 270 | 4,000 |
1985/12/06 | 280 | 280 | 270 | 270 | 12,000 |
1985/12/05 | 280 | 285 | 280 | 283 | 27,000 |
1985/12/04 | 270 | 275 | 270 | 270 | 15,000 |
1985/12/03 | 266 | 266 | 266 | 266 | 7,000 |
1985/12/02 | 263 | 263 | 263 | 263 | 1,000 |
1985/11/30 | 255 | 255 | 255 | 255 | 10,000 |
1985/11/29 | 257 | 257 | 250 | 250 | 20,000 |
1985/11/28 | 252 | 264 | 252 | 260 | 29,000 |
1985/11/27 | 245 | 254 | 245 | 254 | 62,000 |
1985/11/26 | 245 | 245 | 245 | 245 | 14,000 |
1985/11/25 | 245 | 245 | 245 | 245 | 5,000 |
1985/11/22 | 240 | 246 | 236 | 240 | 34,000 |
1985/11/21 | 239 | 245 | 239 | 240 | 15,000 |
1985/11/20 | 240 | 241 | 239 | 239 | 50,000 |
1985/11/19 | 236 | 240 | 236 | 240 | 23,000 |
1985/11/18 | 236 | 240 | 236 | 240 | 25,000 |
1985/11/16 | 250 | 250 | 250 | 250 | 15,000 |
1985/11/15 | 254 | 254 | 250 | 250 | 10,000 |
1985/11/14 | 254 | 254 | 250 | 254 | 6,000 |
1985/11/13 | 260 | 260 | 255 | 255 | 14,000 |
1985/11/12 | 260 | 260 | 260 | 260 | 13,000 |
1985/11/11 | 263 | 263 | 260 | 260 | 34,000 |
1985/11/08 | 260 | 260 | 260 | 260 | 42,000 |
1985/11/07 | 270 | 270 | 260 | 260 | 6,000 |
1985/11/05 | 275 | 275 | 275 | 275 | 7,000 |
1985/11/02 | 275 | 275 | 275 | 275 | 2,000 |
1985/11/01 | 281 | 281 | 280 | 280 | 9,000 |
1985/10/31 | 278 | 280 | 278 | 280 | 4,000 |
1985/10/30 | 278 | 280 | 278 | 278 | 7,000 |
1985/10/29 | 285 | 285 | 280 | 280 | 8,000 |
1985/10/28 | 284 | 284 | 284 | 284 | 4,000 |
1985/10/26 | 287 | 287 | 284 | 284 | 5,000 |
1985/10/25 | 296 | 296 | 296 | 296 | 2,000 |
1985/10/24 | 288 | 288 | 286 | 286 | 5,000 |
1985/10/23 | 290 | 290 | 286 | 286 | 6,000 |
1985/10/22 | 303 | 303 | 286 | 286 | 8,000 |
1985/10/21 | 295 | 300 | 295 | 300 | 19,000 |
1985/10/19 | 270 | 270 | 270 | 270 | 1,000 |
1985/10/18 | 270 | 270 | 267 | 267 | 2,000 |
1985/10/17 | 262 | 265 | 260 | 265 | 11,000 |
1985/10/16 | 265 | 265 | 265 | 265 | 15,000 |
1985/10/15 | 268 | 268 | 260 | 260 | 12,000 |
1985/10/14 | 262 | 264 | 262 | 264 | 5,000 |
1985/10/11 | 263 | 265 | 260 | 262 | 20,000 |
1985/10/09 | 268 | 268 | 260 | 260 | 83,000 |
1985/10/08 | 263 | 265 | 260 | 260 | 26,000 |
1985/10/07 | 267 | 270 | 260 | 260 | 25,000 |
1985/10/05 | 270 | 270 | 260 | 263 | 20,000 |
1985/10/04 | 270 | 270 | 270 | 270 | 19,000 |
1985/10/03 | 280 | 280 | 270 | 270 | 56,000 |
1985/10/02 | 280 | 280 | 270 | 270 | 36,000 |
1985/10/01 | 284 | 285 | 280 | 280 | 52,000 |
1985/09/30 | 300 | 300 | 284 | 284 | 16,000 |
1985/09/28 | 300 | 300 | 300 | 300 | 3,000 |
1985/09/27 | 311 | 311 | 305 | 305 | 14,000 |
1985/09/25 | 322 | 322 | 310 | 310 | 8,000 |
1985/09/24 | 320 | 320 | 320 | 320 | 1,000 |
1985/09/21 | 315 | 323 | 315 | 323 | 13,000 |
1985/09/20 | 320 | 320 | 315 | 315 | 4,000 |
1985/09/19 | 325 | 325 | 320 | 320 | 5,000 |
1985/09/18 | 322 | 336 | 320 | 330 | 7,000 |
1985/09/13 | 345 | 357 | 340 | 357 | 19,000 |
1985/09/12 | 345 | 345 | 345 | 345 | 5,000 |
1985/09/11 | 347 | 359 | 345 | 345 | 31,000 |
1985/09/10 | 350 | 350 | 347 | 347 | 41,000 |
1985/09/09 | 329 | 338 | 329 | 338 | 30,000 |
1985/09/07 | 320 | 320 | 320 | 320 | 9,000 |
1985/09/06 | 305 | 307 | 305 | 307 | 3,000 |
1985/09/05 | 310 | 310 | 310 | 310 | 2,000 |
1985/09/04 | 320 | 323 | 310 | 310 | 32,000 |
1985/09/03 | 321 | 321 | 317 | 320 | 19,000 |
1985/09/02 | 329 | 332 | 320 | 320 | 23,000 |
1985/08/31 | 320 | 329 | 320 | 329 | 7,000 |
1985/08/30 | 320 | 320 | 320 | 320 | 1,000 |
1985/08/29 | 322 | 322 | 322 | 322 | 1,000 |
1985/08/28 | 330 | 330 | 310 | 310 | 26,000 |
1985/08/27 | 330 | 330 | 330 | 330 | 20,000 |
1985/08/26 | 330 | 330 | 330 | 330 | 3,000 |
1985/08/24 | 335 | 338 | 335 | 335 | 3,000 |
1985/08/23 | 340 | 343 | 338 | 338 | 40,000 |
1985/08/22 | 323 | 333 | 323 | 332 | 22,000 |
1985/08/21 | 307 | 311 | 305 | 305 | 30,000 |
1985/08/20 | 305 | 307 | 305 | 305 | 15,000 |
1985/08/19 | 300 | 314 | 300 | 308 | 22,000 |
1985/08/16 | 281 | 290 | 281 | 281 | 40,000 |
1985/08/15 | 290 | 291 | 281 | 281 | 13,000 |
1985/08/14 | 280 | 280 | 280 | 280 | 11,000 |
1985/08/13 | 315 | 315 | 315 | 315 | 4,000 |
1985/08/12 | 325 | 325 | 325 | 325 | 1,000 |
1985/08/09 | 345 | 345 | 340 | 340 | 16,000 |
1985/08/08 | 337 | 340 | 335 | 340 | 24,000 |
1985/08/07 | 325 | 325 | 325 | 325 | 3,000 |
1985/08/06 | 320 | 320 | 320 | 320 | 2,000 |
1985/08/05 | 320 | 320 | 320 | 320 | 1,000 |
1985/08/02 | 320 | 320 | 320 | 320 | 1,000 |
1985/08/01 | 320 | 320 | 318 | 319 | 9,000 |
1985/07/31 | 330 | 330 | 320 | 320 | 2,000 |
1985/07/29 | 330 | 331 | 330 | 331 | 13,000 |
1985/07/27 | 320 | 325 | 320 | 320 | 12,000 |
1985/07/26 | 341 | 341 | 327 | 327 | 27,000 |
1985/07/25 | 341 | 341 | 340 | 340 | 26,000 |
1985/07/24 | 345 | 345 | 340 | 340 | 10,000 |
1985/07/23 | 359 | 360 | 340 | 340 | 14,000 |
1985/07/22 | 360 | 360 | 360 | 360 | 35,000 |
1985/07/20 | 372 | 372 | 370 | 370 | 12,000 |
1985/07/19 | 362 | 367 | 362 | 367 | 7,000 |
1985/07/18 | 361 | 361 | 360 | 360 | 28,000 |
1985/07/17 | 363 | 363 | 360 | 360 | 10,000 |
1985/07/16 | 360 | 360 | 360 | 360 | 5,000 |
1985/07/15 | 370 | 370 | 360 | 360 | 12,000 |
1985/07/12 | 368 | 370 | 365 | 365 | 5,000 |
1985/07/11 | 375 | 375 | 370 | 370 | 6,000 |
1985/07/10 | 371 | 371 | 370 | 370 | 5,000 |
1985/07/09 | 375 | 377 | 370 | 371 | 12,000 |
1985/07/08 | 392 | 392 | 386 | 386 | 5,000 |
1985/07/06 | 375 | 400 | 375 | 390 | 11,000 |
1985/07/05 | 380 | 385 | 374 | 374 | 27,000 |
1985/07/04 | 388 | 391 | 370 | 370 | 22,000 |
1985/07/03 | 385 | 390 | 385 | 390 | 7,000 |
1985/07/02 | 398 | 398 | 390 | 390 | 11,000 |
1985/07/01 | 400 | 400 | 395 | 395 | 9,000 |
1985/06/29 | 385 | 390 | 385 | 390 | 4,000 |
1985/06/28 | 390 | 390 | 386 | 387 | 6,000 |
1985/06/27 | 396 | 396 | 390 | 390 | 7,000 |
1985/06/26 | 396 | 396 | 396 | 396 | 1,000 |
1985/06/25 | 405 | 405 | 400 | 400 | 20,000 |
1985/06/24 | 415 | 415 | 402 | 402 | 14,000 |
1985/06/22 | 418 | 418 | 418 | 418 | 4,000 |
1985/06/21 | 425 | 425 | 407 | 407 | 17,000 |
1985/06/20 | 415 | 415 | 415 | 415 | 6,000 |
1985/06/19 | 402 | 417 | 402 | 415 | 10,000 |
1985/06/18 | 405 | 407 | 395 | 399 | 20,000 |
1985/06/17 | 410 | 410 | 400 | 400 | 27,000 |
1985/06/15 | 400 | 420 | 400 | 410 | 9,000 |
1985/06/14 | 411 | 411 | 401 | 409 | 11,000 |
1985/06/13 | 430 | 434 | 414 | 420 | 27,000 |
1985/06/12 | 420 | 450 | 410 | 440 | 92,000 |
1985/06/11 | 393 | 430 | 393 | 430 | 67,000 |
1985/06/10 | 381 | 388 | 381 | 388 | 10,000 |
1985/06/07 | 395 | 395 | 385 | 385 | 24,000 |
1985/06/06 | 415 | 415 | 386 | 400 | 33,000 |
1985/06/05 | 429 | 430 | 415 | 420 | 81,000 |
1985/06/04 | 411 | 415 | 380 | 380 | 121,000 |
1985/06/03 | 440 | 440 | 420 | 420 | 116,000 |
1985/06/01 | 435 | 437 | 428 | 430 | 113,000 |
1985/05/31 | 399 | 428 | 398 | 428 | 252,000 |
1985/05/30 | 374 | 390 | 365 | 365 | 30,000 |
1985/05/29 | 370 | 385 | 370 | 374 | 132,000 |
1985/05/28 | 398 | 399 | 378 | 399 | 99,000 |
1985/05/27 | 415 | 415 | 387 | 400 | 56,000 |
1985/05/25 | 435 | 445 | 435 | 445 | 60,000 |
1985/05/24 | 472 | 474 | 464 | 473 | 520,000 |
1985/05/23 | 380 | 395 | 380 | 395 | 41,000 |
1985/05/22 | 383 | 395 | 380 | 395 | 77,000 |
1985/05/21 | 395 | 395 | 390 | 395 | 96,000 |
1985/05/20 | 393 | 395 | 385 | 395 | 123,000 |
1985/05/18 | 390 | 399 | 378 | 399 | 98,000 |
1985/05/17 | 360 | 398 | 360 | 396 | 259,000 |
1985/05/16 | 353 | 353 | 345 | 350 | 82,000 |
1985/05/15 | 340 | 364 | 338 | 354 | 150,000 |
1985/05/14 | 320 | 349 | 320 | 349 | 59,000 |
1985/05/13 | 312 | 312 | 312 | 312 | 1,000 |
1985/05/10 | 312 | 312 | 295 | 295 | 5,000 |
1985/05/09 | 315 | 315 | 312 | 312 | 5,000 |
1985/05/08 | 323 | 323 | 323 | 323 | 1,000 |
1985/05/07 | 337 | 337 | 323 | 323 | 3,000 |
1985/05/04 | 328 | 350 | 328 | 350 | 83,000 |
1985/05/02 | 285 | 296 | 285 | 293 | 138,000 |
1985/05/01 | 280 | 280 | 265 | 275 | 30,000 |
1985/04/30 | 280 | 280 | 280 | 280 | 2,000 |
1985/04/27 | 293 | 293 | 280 | 280 | 4,000 |
1985/04/26 | 290 | 295 | 290 | 290 | 7,000 |
1985/04/25 | 287 | 290 | 287 | 290 | 5,000 |
1985/04/24 | 299 | 299 | 284 | 284 | 9,000 |
1985/04/23 | 300 | 300 | 300 | 300 | 2,000 |
1985/04/22 | 305 | 305 | 295 | 305 | 9,000 |
1985/04/20 | 305 | 305 | 298 | 305 | 13,000 |
1985/04/19 | 290 | 290 | 275 | 275 | 22,000 |
1985/04/18 | 320 | 321 | 320 | 320 | 24,000 |
1985/04/17 | 330 | 330 | 325 | 330 | 9,000 |
1985/04/16 | 325 | 325 | 325 | 325 | 30,000 |
1985/04/15 | 325 | 325 | 325 | 325 | 4,000 |
1985/04/12 | 326 | 326 | 325 | 325 | 4,000 |
1985/04/11 | 325 | 330 | 321 | 330 | 28,000 |
1985/04/10 | 330 | 330 | 325 | 325 | 7,000 |
1985/04/09 | 350 | 350 | 340 | 340 | 7,000 |
1985/04/08 | 348 | 348 | 330 | 335 | 9,000 |
1985/04/06 | 321 | 350 | 321 | 350 | 20,000 |
1985/04/05 | 323 | 330 | 320 | 320 | 18,000 |
1985/04/04 | 350 | 355 | 331 | 340 | 42,000 |
1985/04/03 | 325 | 328 | 323 | 325 | 111,000 |
1985/04/02 | 320 | 320 | 320 | 320 | 1,000 |
1985/04/01 | 335 | 335 | 316 | 320 | 16,000 |
1985/03/30 | 335 | 335 | 330 | 330 | 4,000 |
1985/03/29 | 340 | 345 | 330 | 330 | 6,000 |
1985/03/28 | 358 | 360 | 348 | 348 | 34,000 |
1985/03/27 | 330 | 350 | 330 | 350 | 14,000 |
1985/03/26 | 317 | 339 | 317 | 318 | 79,000 |
1985/03/25 | 355 | 355 | 315 | 315 | 36,000 |
1985/03/23 | 360 | 362 | 350 | 355 | 34,000 |
1985/03/22 | 390 | 390 | 350 | 350 | 112,000 |
1985/03/20 | 360 | 390 | 354 | 385 | 66,000 |
1985/03/19 | 366 | 370 | 362 | 362 | 8,000 |
1985/03/18 | 370 | 385 | 370 | 385 | 16,000 |
1985/03/16 | 343 | 390 | 343 | 390 | 35,000 |
1985/03/15 | 355 | 355 | 332 | 332 | 23,000 |
1985/03/14 | 369 | 376 | 355 | 355 | 57,000 |
1985/03/13 | 336 | 353 | 319 | 350 | 73,000 |
1985/03/12 | 378 | 380 | 357 | 365 | 56,000 |
1985/03/11 | 410 | 410 | 385 | 385 | 29,000 |
1985/03/08 | 400 | 405 | 398 | 405 | 36,000 |
1985/03/07 | 382 | 426 | 380 | 395 | 107,000 |
1985/03/06 | 377 | 390 | 377 | 388 | 193,000 |
1985/03/05 | 430 | 441 | 385 | 395 | 165,000 |
1985/03/04 | 480 | 480 | 425 | 449 | 310,000 |
1985/03/02 | 480 | 484 | 450 | 475 | 269,000 |
1985/03/01 | 455 | 496 | 450 | 475 | 935,000 |
1985/02/28 | 477 | 492 | 432 | 435 | 1,675,000 |
1985/02/27 | 380 | 443 | 365 | 443 | 1,024,000 |
1985/02/26 | 395 | 434 | 388 | 390 | 1,228,000 |
1985/02/25 | 320 | 355 | 305 | 355 | 835,000 |
1985/02/23 | 220 | 275 | 220 | 275 | 222,000 |
1985/02/22 | 220 | 220 | 220 | 220 | 14,000 |
1985/02/21 | 210 | 215 | 210 | 210 | 17,000 |
1985/02/20 | 212 | 213 | 210 | 210 | 16,000 |
1985/02/19 | 213 | 213 | 210 | 212 | 17,000 |
1985/02/14 | 216 | 216 | 213 | 213 | 2,000 |
1985/02/13 | 218 | 218 | 218 | 218 | 14,000 |
1985/02/12 | 220 | 220 | 218 | 218 | 12,000 |
1985/02/08 | 220 | 220 | 218 | 218 | 42,000 |
1985/02/07 | 220 | 220 | 218 | 218 | 9,000 |
1985/02/06 | 213 | 220 | 213 | 220 | 16,000 |
1985/02/05 | 218 | 218 | 210 | 210 | 7,000 |
1985/02/04 | 217 | 218 | 217 | 218 | 9,000 |
1985/02/02 | 218 | 220 | 218 | 218 | 6,000 |
1985/02/01 | 218 | 220 | 217 | 218 | 21,000 |
1985/01/31 | 220 | 220 | 220 | 220 | 3,000 |
1985/01/30 | 216 | 220 | 215 | 220 | 40,000 |
1985/01/29 | 215 | 216 | 215 | 216 | 3,000 |
1985/01/28 | 210 | 220 | 210 | 220 | 37,000 |
1985/01/26 | 209 | 209 | 209 | 209 | 50,000 |
1985/01/25 | 211 | 211 | 208 | 211 | 15,000 |
1985/01/24 | 215 | 220 | 210 | 211 | 20,000 |
1985/01/23 | 220 | 225 | 220 | 221 | 46,000 |
1985/01/22 | 220 | 228 | 220 | 220 | 130,000 |
1985/01/21 | 200 | 220 | 200 | 220 | 50,000 |
1985/01/19 | 195 | 200 | 195 | 200 | 9,000 |
1985/01/18 | 195 | 195 | 192 | 192 | 8,000 |
1985/01/16 | 180 | 180 | 180 | 180 | 11,000 |
1985/01/14 | 180 | 180 | 180 | 180 | 2,000 |
1985/01/11 | 195 | 195 | 195 | 195 | 11,000 |
1985/01/10 | 195 | 195 | 195 | 195 | 3,000 |
1985/01/09 | 195 | 195 | 195 | 195 | 1,000 |
1985/01/08 | 195 | 195 | 195 | 195 | 4,000 |
1985/01/07 | 197 | 197 | 197 | 197 | 4,000 |
1985/01/05 | 199 | 199 | 197 | 197 | 10,000 |