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 |
---|---|---|---|---|---|
1987/12/25 | 231 | 231 | 231 | 231 | 1,000 |
1987/12/24 | 225 | 225 | 225 | 225 | 7,000 |
1987/12/23 | 225 | 225 | 225 | 225 | 7,000 |
1987/12/22 | 240 | 240 | 235 | 235 | 8,000 |
1987/12/21 | 243 | 243 | 241 | 241 | 12,000 |
1987/12/18 | 240 | 240 | 240 | 240 | 2,000 |
1987/12/17 | 240 | 240 | 240 | 240 | 6,000 |
1987/12/16 | 260 | 260 | 250 | 250 | 8,000 |
1987/12/15 | 250 | 255 | 250 | 255 | 2,000 |
1987/12/14 | 250 | 250 | 250 | 250 | 3,000 |
1987/12/11 | 242 | 242 | 240 | 240 | 9,000 |
1987/12/10 | 240 | 240 | 240 | 240 | 3,000 |
1987/12/08 | 258 | 258 | 255 | 255 | 2,000 |
1987/12/07 | 260 | 260 | 255 | 255 | 2,000 |
1987/12/05 | 255 | 255 | 255 | 255 | 1,000 |
1987/12/03 | 260 | 260 | 260 | 260 | 1,000 |
1987/12/02 | 260 | 260 | 255 | 255 | 2,000 |
1987/11/28 | 270 | 270 | 270 | 270 | 3,000 |
1987/11/27 | 270 | 270 | 270 | 270 | 7,000 |
1987/11/26 | 272 | 272 | 270 | 270 | 5,000 |
1987/11/25 | 270 | 270 | 270 | 270 | 7,000 |
1987/11/24 | 270 | 272 | 270 | 272 | 7,000 |
1987/11/20 | 275 | 275 | 275 | 275 | 9,000 |
1987/11/19 | 275 | 275 | 270 | 275 | 6,000 |
1987/11/18 | 276 | 276 | 275 | 276 | 24,000 |
1987/11/17 | 276 | 276 | 276 | 276 | 5,000 |
1987/11/16 | 275 | 275 | 275 | 275 | 3,000 |
1987/11/12 | 260 | 272 | 258 | 272 | 7,000 |
1987/11/11 | 273 | 273 | 265 | 265 | 8,000 |
1987/11/10 | 271 | 277 | 270 | 270 | 7,000 |
1987/11/09 | 285 | 285 | 268 | 268 | 31,000 |
1987/11/07 | 275 | 285 | 275 | 285 | 53,000 |
1987/11/06 | 270 | 270 | 260 | 270 | 20,000 |
1987/11/05 | 270 | 275 | 270 | 270 | 28,000 |
1987/11/04 | 267 | 275 | 267 | 270 | 47,000 |
1987/10/31 | 263 | 263 | 260 | 260 | 3,000 |
1987/10/30 | 258 | 263 | 258 | 263 | 4,000 |
1987/10/29 | 265 | 265 | 260 | 260 | 10,000 |
1987/10/28 | 260 | 265 | 260 | 265 | 8,000 |
1987/10/27 | 265 | 265 | 260 | 263 | 10,000 |
1987/10/26 | 268 | 270 | 265 | 268 | 17,000 |
1987/10/24 | 268 | 268 | 265 | 265 | 16,000 |
1987/10/23 | 265 | 270 | 265 | 270 | 19,000 |
1987/10/22 | 270 | 270 | 265 | 265 | 22,000 |
1987/10/21 | 236 | 250 | 236 | 250 | 12,000 |
1987/10/20 | 260 | 260 | 240 | 240 | 13,000 |
1987/10/19 | 272 | 272 | 270 | 270 | 8,000 |
1987/10/16 | 273 | 275 | 273 | 275 | 19,000 |
1987/10/15 | 275 | 279 | 275 | 275 | 19,000 |
1987/10/14 | 270 | 285 | 270 | 281 | 56,000 |
1987/10/13 | 265 | 270 | 265 | 270 | 26,000 |
1987/10/12 | 260 | 262 | 257 | 261 | 23,000 |
1987/10/09 | 260 | 260 | 255 | 255 | 6,000 |
1987/10/08 | 252 | 252 | 250 | 251 | 10,000 |
1987/10/07 | 255 | 255 | 250 | 252 | 6,000 |
1987/10/06 | 252 | 252 | 250 | 250 | 11,000 |
1987/10/05 | 253 | 255 | 253 | 253 | 4,000 |
1987/10/03 | 255 | 255 | 255 | 255 | 5,000 |
1987/10/02 | 250 | 251 | 250 | 250 | 38,000 |
1987/09/30 | 250 | 255 | 250 | 255 | 5,000 |
1987/09/29 | 255 | 255 | 250 | 250 | 8,000 |
1987/09/28 | 250 | 250 | 250 | 250 | 5,000 |
1987/09/26 | 255 | 255 | 255 | 255 | 5,000 |
1987/09/25 | 260 | 260 | 255 | 255 | 15,000 |
1987/09/24 | 260 | 260 | 260 | 260 | 3,000 |
1987/09/22 | 260 | 260 | 260 | 260 | 1,000 |
1987/09/21 | 260 | 260 | 260 | 260 | 4,000 |
1987/09/18 | 260 | 260 | 255 | 256 | 5,000 |
1987/09/17 | 257 | 260 | 257 | 260 | 8,000 |
1987/09/16 | 270 | 270 | 262 | 262 | 19,000 |
1987/09/14 | 270 | 270 | 270 | 270 | 6,000 |
1987/09/11 | 258 | 258 | 257 | 257 | 12,000 |
1987/09/10 | 272 | 272 | 268 | 268 | 4,000 |
1987/09/09 | 270 | 270 | 268 | 270 | 25,000 |
1987/09/08 | 261 | 270 | 261 | 268 | 16,000 |
1987/09/07 | 258 | 260 | 258 | 260 | 15,000 |
1987/09/05 | 268 | 268 | 258 | 258 | 21,000 |
1987/09/04 | 261 | 270 | 260 | 270 | 16,000 |
1987/09/03 | 251 | 259 | 251 | 259 | 30,000 |
1987/09/02 | 250 | 250 | 250 | 250 | 38,000 |
1987/09/01 | 250 | 250 | 247 | 247 | 6,000 |
1987/08/31 | 247 | 247 | 247 | 247 | 10,000 |
1987/08/29 | 247 | 247 | 247 | 247 | 11,000 |
1987/08/28 | 249 | 249 | 247 | 247 | 3,000 |
1987/08/27 | 249 | 250 | 249 | 249 | 17,000 |
1987/08/26 | 249 | 250 | 249 | 249 | 6,000 |
1987/08/25 | 250 | 250 | 245 | 247 | 9,000 |
1987/08/24 | 241 | 250 | 241 | 250 | 9,000 |
1987/08/21 | 240 | 240 | 240 | 240 | 4,000 |
1987/08/20 | 250 | 250 | 246 | 246 | 8,000 |
1987/08/19 | 240 | 250 | 240 | 250 | 20,000 |
1987/08/18 | 240 | 246 | 240 | 246 | 9,000 |
1987/08/17 | 234 | 240 | 234 | 240 | 4,000 |
1987/08/14 | 237 | 250 | 237 | 250 | 34,000 |
1987/08/13 | 226 | 235 | 226 | 235 | 14,000 |
1987/08/12 | 224 | 226 | 224 | 226 | 3,000 |
1987/08/11 | 226 | 226 | 222 | 222 | 16,000 |
1987/08/10 | 226 | 226 | 226 | 226 | 15,000 |
1987/08/07 | 224 | 226 | 224 | 226 | 4,000 |
1987/08/06 | 218 | 218 | 218 | 218 | 6,000 |
1987/08/05 | 219 | 219 | 219 | 219 | 1,000 |
1987/08/04 | 220 | 221 | 220 | 220 | 8,000 |
1987/08/03 | 220 | 222 | 219 | 220 | 6,000 |
1987/08/01 | 215 | 219 | 215 | 219 | 5,000 |
1987/07/31 | 217 | 219 | 215 | 215 | 8,000 |
1987/07/30 | 212 | 221 | 212 | 215 | 7,000 |
1987/07/29 | 210 | 217 | 208 | 210 | 100,000 |
1987/07/28 | 208 | 208 | 208 | 208 | 15,000 |
1987/07/27 | 205 | 208 | 205 | 206 | 50,000 |
1987/07/25 | 213 | 213 | 205 | 205 | 55,000 |
1987/07/24 | 211 | 213 | 205 | 213 | 61,000 |
1987/07/23 | 210 | 225 | 210 | 220 | 34,000 |
1987/07/22 | 227 | 230 | 200 | 200 | 289,000 |
1987/07/21 | 240 | 240 | 230 | 230 | 3,000 |
1987/07/20 | 240 | 240 | 240 | 240 | 1,000 |
1987/07/17 | 240 | 240 | 240 | 240 | 2,000 |
1987/07/16 | 250 | 250 | 240 | 240 | 6,000 |
1987/07/15 | 236 | 250 | 236 | 250 | 16,000 |
1987/07/14 | 240 | 240 | 238 | 238 | 2,000 |
1987/07/13 | 230 | 230 | 230 | 230 | 5,000 |
1987/07/10 | 221 | 229 | 221 | 227 | 10,000 |
1987/07/09 | 229 | 229 | 220 | 220 | 9,000 |
1987/07/08 | 230 | 230 | 230 | 230 | 3,000 |
1987/07/07 | 240 | 240 | 235 | 235 | 5,000 |
1987/07/04 | 241 | 241 | 235 | 235 | 11,000 |
1987/07/03 | 241 | 241 | 241 | 241 | 6,000 |
1987/07/02 | 240 | 241 | 240 | 241 | 4,000 |
1987/07/01 | 245 | 245 | 240 | 240 | 5,000 |
1987/06/30 | 245 | 245 | 245 | 245 | 3,000 |
1987/06/29 | 251 | 251 | 247 | 250 | 4,000 |
1987/06/27 | 255 | 255 | 255 | 255 | 1,000 |
1987/06/26 | 255 | 255 | 255 | 255 | 8,000 |
1987/06/25 | 246 | 246 | 230 | 230 | 16,000 |
1987/06/24 | 251 | 251 | 251 | 251 | 2,000 |
1987/06/23 | 251 | 251 | 251 | 251 | 1,000 |
1987/06/22 | 257 | 257 | 255 | 255 | 11,000 |
1987/06/19 | 252 | 252 | 250 | 250 | 6,000 |
1987/06/18 | 251 | 251 | 240 | 240 | 13,000 |
1987/06/17 | 257 | 260 | 250 | 260 | 22,000 |
1987/06/16 | 260 | 260 | 257 | 257 | 16,000 |
1987/06/15 | 265 | 265 | 260 | 260 | 5,000 |
1987/06/12 | 265 | 265 | 265 | 265 | 3,000 |
1987/06/11 | 268 | 270 | 265 | 270 | 6,000 |
1987/06/10 | 270 | 270 | 270 | 270 | 12,000 |
1987/06/09 | 266 | 266 | 260 | 260 | 9,000 |
1987/06/08 | 270 | 274 | 266 | 266 | 6,000 |
1987/06/06 | 253 | 270 | 251 | 270 | 29,000 |
1987/06/05 | 280 | 280 | 254 | 254 | 75,000 |
1987/06/04 | 305 | 305 | 276 | 280 | 163,000 |
1987/06/03 | 250 | 310 | 248 | 305 | 218,000 |
1987/06/02 | 221 | 240 | 220 | 240 | 40,000 |
1987/06/01 | 216 | 218 | 216 | 216 | 27,000 |
1987/05/30 | 216 | 217 | 216 | 216 | 17,000 |
1987/05/29 | 210 | 215 | 210 | 215 | 38,000 |
1987/05/28 | 210 | 210 | 210 | 210 | 5,000 |
1987/05/27 | 210 | 210 | 210 | 210 | 6,000 |
1987/05/26 | 215 | 215 | 215 | 215 | 11,000 |
1987/05/25 | 215 | 215 | 210 | 215 | 6,000 |
1987/05/23 | 215 | 215 | 214 | 215 | 11,000 |
1987/05/22 | 215 | 215 | 215 | 215 | 6,000 |
1987/05/21 | 212 | 213 | 212 | 213 | 8,000 |
1987/05/20 | 213 | 215 | 211 | 211 | 11,000 |
1987/05/19 | 211 | 212 | 205 | 205 | 11,000 |
1987/05/18 | 210 | 210 | 210 | 210 | 1,000 |
1987/05/15 | 201 | 201 | 201 | 201 | 1,000 |
1987/05/13 | 205 | 215 | 205 | 215 | 10,000 |
1987/05/12 | 200 | 200 | 200 | 200 | 2,000 |
1987/05/11 | 200 | 200 | 200 | 200 | 11,000 |
1987/05/07 | 193 | 193 | 193 | 193 | 1,000 |
1987/05/06 | 200 | 200 | 190 | 190 | 17,000 |
1987/05/01 | 204 | 204 | 204 | 204 | 4,000 |
1987/04/30 | 190 | 190 | 190 | 190 | 4,000 |
1987/04/27 | 210 | 210 | 210 | 210 | 1,000 |
1987/04/25 | 210 | 210 | 210 | 210 | 2,000 |
1987/04/24 | 210 | 210 | 210 | 210 | 3,000 |
1987/04/23 | 215 | 215 | 215 | 215 | 2,000 |
1987/04/22 | 205 | 205 | 205 | 205 | 2,000 |
1987/04/21 | 215 | 215 | 207 | 207 | 11,000 |
1987/04/20 | 215 | 215 | 215 | 215 | 4,000 |
1987/04/16 | 215 | 216 | 214 | 216 | 12,000 |
1987/04/15 | 215 | 216 | 215 | 215 | 13,000 |
1987/04/14 | 215 | 215 | 209 | 215 | 23,000 |
1987/04/13 | 216 | 216 | 216 | 216 | 14,000 |
1987/04/10 | 206 | 207 | 206 | 207 | 10,000 |
1987/04/09 | 200 | 205 | 200 | 205 | 17,000 |
1987/04/08 | 196 | 200 | 191 | 200 | 24,000 |
1987/04/07 | 200 | 200 | 198 | 200 | 20,000 |
1987/04/06 | 200 | 200 | 200 | 200 | 13,000 |
1987/04/04 | 200 | 200 | 195 | 195 | 8,000 |
1987/04/03 | 195 | 199 | 195 | 199 | 4,000 |
1987/04/02 | 195 | 195 | 190 | 190 | 14,000 |
1987/04/01 | 195 | 195 | 195 | 195 | 2,000 |
1987/03/31 | 195 | 196 | 195 | 195 | 7,000 |
1987/03/30 | 196 | 198 | 196 | 198 | 7,000 |
1987/03/28 | 193 | 200 | 193 | 200 | 5,000 |
1987/03/27 | 190 | 190 | 190 | 190 | 5,000 |
1987/03/26 | 190 | 190 | 186 | 188 | 54,000 |
1987/03/25 | 195 | 195 | 190 | 190 | 10,000 |
1987/03/24 | 200 | 200 | 195 | 195 | 4,000 |
1987/03/20 | 190 | 190 | 186 | 187 | 21,000 |
1987/03/19 | 191 | 200 | 191 | 200 | 8,000 |
1987/03/18 | 190 | 193 | 190 | 193 | 12,000 |
1987/03/17 | 185 | 185 | 184 | 184 | 20,000 |
1987/03/16 | 190 | 190 | 185 | 185 | 27,000 |
1987/03/13 | 190 | 192 | 180 | 190 | 26,000 |
1987/03/12 | 192 | 192 | 190 | 192 | 17,000 |
1987/03/11 | 190 | 194 | 190 | 190 | 48,000 |
1987/03/10 | 190 | 190 | 190 | 190 | 50,000 |
1987/03/09 | 192 | 192 | 190 | 190 | 28,000 |
1987/03/06 | 191 | 191 | 191 | 191 | 9,000 |
1987/03/05 | 199 | 199 | 199 | 199 | 5,000 |
1987/03/04 | 190 | 199 | 190 | 199 | 18,000 |
1987/03/03 | 190 | 190 | 188 | 190 | 16,000 |
1987/03/02 | 190 | 190 | 190 | 190 | 30,000 |
1987/02/28 | 190 | 190 | 190 | 190 | 3,000 |
1987/02/27 | 199 | 200 | 190 | 190 | 17,000 |
1987/02/26 | 200 | 200 | 190 | 200 | 21,000 |
1987/02/25 | 192 | 196 | 190 | 192 | 23,000 |
1987/02/24 | 190 | 193 | 190 | 190 | 19,000 |
1987/02/23 | 215 | 215 | 214 | 215 | 15,000 |
1987/02/20 | 215 | 220 | 215 | 215 | 31,000 |
1987/02/19 | 210 | 227 | 210 | 221 | 84,000 |
1987/02/18 | 186 | 194 | 186 | 192 | 7,000 |
1987/02/17 | 185 | 185 | 185 | 185 | 15,000 |
1987/02/16 | 185 | 185 | 181 | 181 | 18,000 |
1987/02/13 | 185 | 185 | 184 | 185 | 19,000 |
1987/02/12 | 182 | 185 | 182 | 185 | 4,000 |
1987/02/10 | 180 | 180 | 180 | 180 | 21,000 |
1987/02/09 | 180 | 180 | 180 | 180 | 9,000 |
1987/02/07 | 180 | 180 | 180 | 180 | 27,000 |
1987/02/06 | 181 | 181 | 180 | 180 | 30,000 |
1987/02/05 | 186 | 186 | 180 | 180 | 97,000 |
1987/02/04 | 185 | 185 | 181 | 185 | 12,000 |
1987/02/03 | 185 | 185 | 185 | 185 | 2,000 |
1987/02/02 | 180 | 180 | 180 | 180 | 1,000 |
1987/01/31 | 185 | 185 | 185 | 185 | 4,000 |
1987/01/30 | 181 | 183 | 181 | 183 | 8,000 |
1987/01/29 | 181 | 181 | 181 | 181 | 10,000 |
1987/01/28 | 185 | 185 | 185 | 185 | 2,000 |
1987/01/27 | 181 | 181 | 181 | 181 | 4,000 |
1987/01/26 | 189 | 189 | 185 | 185 | 16,000 |
1987/01/24 | 181 | 189 | 181 | 189 | 23,000 |
1987/01/22 | 181 | 181 | 181 | 181 | 2,000 |
1987/01/21 | 180 | 181 | 180 | 181 | 22,000 |
1987/01/20 | 181 | 181 | 180 | 180 | 13,000 |
1987/01/19 | 185 | 185 | 185 | 185 | 4,000 |
1987/01/16 | 181 | 190 | 181 | 190 | 8,000 |
1987/01/14 | 181 | 181 | 181 | 181 | 19,000 |
1987/01/13 | 185 | 186 | 181 | 186 | 4,000 |
1987/01/12 | 189 | 190 | 185 | 185 | 4,000 |
1987/01/08 | 181 | 181 | 180 | 180 | 8,000 |
1987/01/07 | 190 | 190 | 190 | 190 | 5,000 |
1987/01/06 | 190 | 190 | 190 | 190 | 8,000 |
1987/01/05 | 190 | 190 | 190 | 190 | 1,000 |