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 |
---|---|---|---|---|---|
1989/12/29 | 1,110 | 1,120 | 1,110 | 1,120 | 25,000 |
1989/12/28 | 1,110 | 1,120 | 1,110 | 1,110 | 63,000 |
1989/12/27 | 1,020 | 1,100 | 1,020 | 1,100 | 106,000 |
1989/12/26 | 1,020 | 1,050 | 1,010 | 1,050 | 28,000 |
1989/12/25 | 1,000 | 1,020 | 1,000 | 1,000 | 84,000 |
1989/12/22 | 1,050 | 1,060 | 1,040 | 1,040 | 49,000 |
1989/12/21 | 1,060 | 1,080 | 1,060 | 1,060 | 56,000 |
1989/12/20 | 1,100 | 1,100 | 1,050 | 1,060 | 34,000 |
1989/12/19 | 1,120 | 1,120 | 1,100 | 1,120 | 84,000 |
1989/12/18 | 1,100 | 1,130 | 1,100 | 1,130 | 152,000 |
1989/12/15 | 1,060 | 1,080 | 1,060 | 1,080 | 128,000 |
1989/12/14 | 1,050 | 1,050 | 1,020 | 1,030 | 81,000 |
1989/12/13 | 1,050 | 1,050 | 1,040 | 1,050 | 44,000 |
1989/12/12 | 1,050 | 1,060 | 1,030 | 1,060 | 67,000 |
1989/12/11 | 1,050 | 1,070 | 1,010 | 1,060 | 111,000 |
1989/12/08 | 1,000 | 1,050 | 1,000 | 1,050 | 172,000 |
1989/12/07 | 970 | 1,010 | 966 | 1,000 | 110,000 |
1989/12/06 | 988 | 990 | 965 | 976 | 37,000 |
1989/12/05 | 965 | 990 | 965 | 988 | 52,000 |
1989/12/04 | 965 | 975 | 965 | 975 | 27,000 |
1989/12/01 | 963 | 965 | 955 | 962 | 63,000 |
1989/11/30 | 976 | 978 | 961 | 961 | 55,000 |
1989/11/29 | 980 | 988 | 965 | 975 | 114,000 |
1989/11/28 | 1,000 | 1,000 | 965 | 965 | 145,000 |
1989/11/27 | 1,000 | 1,020 | 985 | 1,000 | 111,000 |
1989/11/24 | 960 | 1,010 | 960 | 990 | 272,000 |
1989/11/22 | 920 | 929 | 920 | 920 | 54,000 |
1989/11/21 | 920 | 925 | 915 | 920 | 116,000 |
1989/11/20 | 909 | 942 | 909 | 926 | 168,000 |
1989/11/17 | 880 | 935 | 870 | 900 | 163,000 |
1989/11/16 | 859 | 870 | 859 | 870 | 101,000 |
1989/11/15 | 850 | 860 | 850 | 860 | 75,000 |
1989/11/14 | 855 | 859 | 845 | 848 | 44,000 |
1989/11/13 | 855 | 855 | 850 | 855 | 47,000 |
1989/11/10 | 852 | 859 | 850 | 850 | 126,000 |
1989/11/09 | 845 | 862 | 845 | 855 | 283,000 |
1989/11/08 | 826 | 840 | 825 | 840 | 196,000 |
1989/11/07 | 837 | 837 | 820 | 830 | 111,000 |
1989/11/06 | 805 | 839 | 805 | 833 | 195,000 |
1989/11/02 | 800 | 800 | 790 | 800 | 56,000 |
1989/11/01 | 795 | 798 | 790 | 795 | 24,000 |
1989/10/31 | 790 | 790 | 785 | 790 | 26,000 |
1989/10/30 | 790 | 799 | 790 | 790 | 28,000 |
1989/10/27 | 789 | 789 | 785 | 785 | 13,000 |
1989/10/26 | 780 | 790 | 780 | 789 | 77,000 |
1989/10/25 | 783 | 790 | 780 | 780 | 42,000 |
1989/10/24 | 790 | 790 | 780 | 788 | 12,000 |
1989/10/23 | 790 | 790 | 780 | 790 | 8,000 |
1989/10/20 | 790 | 790 | 770 | 770 | 25,000 |
1989/10/19 | 800 | 800 | 780 | 780 | 29,000 |
1989/10/18 | 755 | 765 | 755 | 760 | 15,000 |
1989/10/17 | 756 | 760 | 745 | 745 | 55,000 |
1989/10/16 | 742 | 757 | 742 | 750 | 16,000 |
1989/10/13 | 780 | 783 | 760 | 765 | 83,000 |
1989/10/12 | 785 | 789 | 780 | 785 | 62,000 |
1989/10/11 | 790 | 790 | 782 | 785 | 64,000 |
1989/10/09 | 775 | 780 | 775 | 780 | 24,000 |
1989/10/06 | 781 | 785 | 765 | 765 | 28,000 |
1989/10/05 | 785 | 790 | 780 | 780 | 16,000 |
1989/10/04 | 790 | 795 | 775 | 780 | 30,000 |
1989/10/03 | 795 | 798 | 775 | 790 | 33,000 |
1989/10/02 | 795 | 798 | 778 | 778 | 19,000 |
1989/09/29 | 777 | 781 | 760 | 768 | 59,000 |
1989/09/28 | 791 | 798 | 780 | 782 | 58,000 |
1989/09/27 | 800 | 800 | 792 | 800 | 103,000 |
1989/09/26 | 797 | 799 | 790 | 799 | 119,000 |
1989/09/25 | 784 | 799 | 784 | 799 | 126,000 |
1989/09/22 | 750 | 784 | 750 | 784 | 141,000 |
1989/09/21 | 740 | 750 | 736 | 750 | 87,000 |
1989/09/20 | 725 | 744 | 725 | 742 | 206,000 |
1989/09/19 | 730 | 730 | 720 | 720 | 34,000 |
1989/09/18 | 690 | 725 | 690 | 720 | 78,000 |
1989/09/14 | 700 | 700 | 680 | 685 | 40,000 |
1989/09/13 | 682 | 690 | 680 | 680 | 8,000 |
1989/09/12 | 675 | 676 | 675 | 676 | 7,000 |
1989/09/11 | 679 | 679 | 675 | 675 | 2,000 |
1989/09/08 | 675 | 675 | 670 | 675 | 22,000 |
1989/09/07 | 678 | 679 | 675 | 679 | 4,000 |
1989/09/06 | 685 | 685 | 676 | 676 | 6,000 |
1989/09/05 | 690 | 695 | 690 | 695 | 7,000 |
1989/09/04 | 680 | 680 | 660 | 670 | 12,000 |
1989/09/01 | 680 | 680 | 680 | 680 | 5,000 |
1989/08/31 | 690 | 695 | 680 | 695 | 9,000 |
1989/08/30 | 690 | 690 | 690 | 690 | 10,000 |
1989/08/29 | 690 | 695 | 690 | 695 | 9,000 |
1989/08/28 | 700 | 700 | 690 | 690 | 8,000 |
1989/08/25 | 690 | 690 | 690 | 690 | 5,000 |
1989/08/24 | 690 | 690 | 690 | 690 | 2,000 |
1989/08/23 | 700 | 700 | 690 | 690 | 5,000 |
1989/08/22 | 700 | 700 | 700 | 700 | 8,000 |
1989/08/21 | 700 | 700 | 700 | 700 | 4,000 |
1989/08/18 | 700 | 700 | 700 | 700 | 4,000 |
1989/08/17 | 703 | 703 | 700 | 700 | 20,000 |
1989/08/16 | 700 | 700 | 700 | 700 | 7,000 |
1989/08/15 | 701 | 701 | 700 | 700 | 11,000 |
1989/08/14 | 688 | 700 | 688 | 700 | 14,000 |
1989/08/11 | 695 | 695 | 695 | 695 | 12,000 |
1989/08/10 | 698 | 698 | 695 | 698 | 8,000 |
1989/08/09 | 700 | 700 | 698 | 698 | 6,000 |
1989/08/08 | 699 | 700 | 698 | 700 | 5,000 |
1989/08/07 | 698 | 699 | 698 | 698 | 7,000 |
1989/08/04 | 700 | 700 | 700 | 700 | 3,000 |
1989/08/03 | 700 | 700 | 698 | 698 | 2,000 |
1989/08/02 | 711 | 711 | 700 | 700 | 14,000 |
1989/08/01 | 720 | 720 | 711 | 711 | 24,000 |
1989/07/31 | 720 | 721 | 720 | 720 | 14,000 |
1989/07/28 | 725 | 727 | 720 | 720 | 33,000 |
1989/07/27 | 697 | 720 | 697 | 720 | 38,000 |
1989/07/26 | 700 | 700 | 697 | 697 | 9,000 |
1989/07/25 | 700 | 700 | 680 | 695 | 10,000 |
1989/07/24 | 685 | 690 | 685 | 690 | 8,000 |
1989/07/21 | 690 | 695 | 685 | 690 | 25,000 |
1989/07/20 | 695 | 695 | 690 | 690 | 7,000 |
1989/07/19 | 700 | 700 | 685 | 685 | 16,000 |
1989/07/18 | 695 | 700 | 695 | 698 | 7,000 |
1989/07/17 | 686 | 700 | 686 | 700 | 8,000 |
1989/07/14 | 685 | 700 | 685 | 700 | 3,000 |
1989/07/13 | 700 | 700 | 685 | 685 | 11,000 |
1989/07/12 | 700 | 700 | 700 | 700 | 6,000 |
1989/07/11 | 685 | 715 | 685 | 698 | 8,000 |
1989/07/10 | 715 | 715 | 685 | 710 | 12,000 |
1989/07/07 | 680 | 680 | 676 | 680 | 51,000 |
1989/07/06 | 681 | 681 | 676 | 676 | 24,000 |
1989/07/05 | 680 | 680 | 670 | 680 | 19,000 |
1989/07/04 | 680 | 686 | 680 | 680 | 23,000 |
1989/07/03 | 670 | 680 | 665 | 680 | 12,000 |
1989/06/30 | 670 | 670 | 670 | 670 | 6,000 |
1989/06/29 | 698 | 698 | 680 | 680 | 4,000 |
1989/06/28 | 690 | 701 | 690 | 701 | 9,000 |
1989/06/27 | 720 | 725 | 700 | 700 | 5,000 |
1989/06/26 | 720 | 730 | 720 | 720 | 9,000 |
1989/06/23 | 715 | 740 | 715 | 720 | 39,000 |
1989/06/22 | 740 | 749 | 730 | 740 | 34,000 |
1989/06/21 | 715 | 720 | 712 | 715 | 18,000 |
1989/06/20 | 700 | 710 | 680 | 710 | 8,000 |
1989/06/19 | 670 | 690 | 670 | 690 | 2,000 |
1989/06/16 | 675 | 675 | 660 | 660 | 14,000 |
1989/06/15 | 670 | 680 | 660 | 660 | 30,000 |
1989/06/14 | 684 | 684 | 670 | 670 | 36,000 |
1989/06/13 | 713 | 713 | 690 | 690 | 19,000 |
1989/06/12 | 719 | 719 | 715 | 715 | 13,000 |
1989/06/09 | 740 | 740 | 719 | 719 | 24,000 |
1989/06/08 | 717 | 730 | 717 | 717 | 14,000 |
1989/06/07 | 715 | 715 | 710 | 710 | 25,000 |
1989/06/06 | 740 | 740 | 710 | 715 | 31,000 |
1989/06/05 | 727 | 737 | 727 | 737 | 17,000 |
1989/06/02 | 755 | 770 | 752 | 752 | 9,000 |
1989/06/01 | 765 | 768 | 750 | 763 | 54,000 |
1989/05/31 | 769 | 770 | 765 | 765 | 33,000 |
1989/05/30 | 800 | 805 | 760 | 760 | 229,000 |
1989/05/29 | 750 | 790 | 750 | 790 | 250,000 |
1989/05/26 | 750 | 755 | 740 | 740 | 28,000 |
1989/05/25 | 732 | 732 | 726 | 727 | 35,000 |
1989/05/24 | 725 | 735 | 725 | 726 | 23,000 |
1989/05/23 | 715 | 745 | 710 | 740 | 52,000 |
1989/05/22 | 770 | 770 | 760 | 770 | 86,000 |
1989/05/19 | 768 | 768 | 745 | 760 | 97,000 |
1989/05/18 | 792 | 792 | 740 | 763 | 131,000 |
1989/05/17 | 775 | 799 | 775 | 795 | 487,000 |
1989/05/16 | 706 | 785 | 705 | 775 | 576,000 |
1989/05/15 | 693 | 705 | 690 | 700 | 237,000 |
1989/05/12 | 670 | 679 | 665 | 675 | 195,000 |
1989/05/11 | 663 | 665 | 650 | 651 | 70,000 |
1989/05/10 | 670 | 670 | 655 | 662 | 89,000 |
1989/05/09 | 670 | 676 | 669 | 670 | 108,000 |
1989/05/08 | 675 | 685 | 670 | 670 | 221,000 |
1989/05/02 | 670 | 675 | 645 | 655 | 194,000 |
1989/05/01 | 650 | 675 | 650 | 675 | 460,000 |
1989/04/28 | 600 | 650 | 600 | 650 | 350,000 |
1989/04/27 | 570 | 610 | 570 | 590 | 294,000 |
1989/04/26 | 560 | 570 | 558 | 565 | 96,000 |
1989/04/25 | 550 | 559 | 545 | 558 | 58,000 |
1989/04/24 | 558 | 558 | 545 | 550 | 15,000 |
1989/04/21 | 555 | 558 | 550 | 558 | 81,000 |
1989/04/20 | 548 | 560 | 548 | 560 | 73,000 |
1989/04/19 | 535 | 545 | 530 | 540 | 90,000 |
1989/04/18 | 530 | 534 | 530 | 530 | 47,000 |
1989/04/17 | 520 | 525 | 510 | 525 | 11,000 |
1989/04/14 | 522 | 525 | 522 | 525 | 3,000 |
1989/04/13 | 521 | 525 | 520 | 520 | 4,000 |
1989/04/12 | 520 | 521 | 520 | 521 | 24,000 |
1989/04/11 | 519 | 519 | 510 | 510 | 24,000 |
1989/04/10 | 510 | 520 | 510 | 520 | 11,000 |
1989/04/07 | 530 | 530 | 520 | 520 | 5,000 |
1989/04/06 | 535 | 540 | 520 | 530 | 67,000 |
1989/04/05 | 535 | 535 | 529 | 529 | 23,000 |
1989/04/04 | 505 | 505 | 502 | 502 | 4,000 |
1989/04/03 | 525 | 525 | 500 | 500 | 7,000 |
1989/03/31 | 506 | 524 | 506 | 524 | 4,000 |
1989/03/30 | 515 | 515 | 505 | 505 | 5,000 |
1989/03/29 | 525 | 525 | 525 | 525 | 5,000 |
1989/03/28 | 490 | 500 | 490 | 495 | 12,000 |
1989/03/27 | 520 | 520 | 480 | 495 | 50,000 |
1989/03/24 | 509 | 515 | 509 | 510 | 33,000 |
1989/03/23 | 510 | 515 | 498 | 514 | 54,000 |
1989/03/22 | 520 | 520 | 510 | 511 | 27,000 |
1989/03/20 | 525 | 525 | 520 | 520 | 51,000 |
1989/03/17 | 535 | 535 | 530 | 530 | 74,000 |
1989/03/16 | 535 | 540 | 535 | 540 | 26,000 |
1989/03/15 | 516 | 534 | 516 | 534 | 33,000 |
1989/03/14 | 500 | 519 | 495 | 515 | 38,000 |
1989/03/13 | 512 | 515 | 496 | 496 | 40,000 |
1989/03/10 | 522 | 522 | 510 | 510 | 36,000 |
1989/03/09 | 523 | 529 | 521 | 521 | 22,000 |
1989/03/08 | 521 | 524 | 521 | 523 | 9,000 |
1989/03/07 | 522 | 522 | 521 | 522 | 36,000 |
1989/03/06 | 537 | 537 | 521 | 521 | 7,000 |
1989/03/03 | 534 | 535 | 530 | 535 | 29,000 |
1989/03/02 | 531 | 535 | 521 | 535 | 43,000 |
1989/03/01 | 521 | 531 | 521 | 531 | 41,000 |
1989/02/28 | 516 | 521 | 516 | 521 | 22,000 |
1989/02/27 | 540 | 540 | 515 | 520 | 58,000 |
1989/02/23 | 551 | 565 | 548 | 558 | 205,000 |
1989/02/22 | 553 | 553 | 547 | 550 | 99,000 |
1989/02/21 | 535 | 553 | 535 | 553 | 163,000 |
1989/02/20 | 535 | 554 | 530 | 554 | 269,000 |
1989/02/17 | 476 | 499 | 476 | 496 | 50,000 |
1989/02/16 | 495 | 498 | 470 | 470 | 80,000 |
1989/02/15 | 480 | 490 | 480 | 488 | 28,000 |
1989/02/14 | 481 | 481 | 470 | 475 | 53,000 |
1989/02/13 | 497 | 497 | 485 | 485 | 48,000 |
1989/02/10 | 498 | 498 | 493 | 493 | 11,000 |
1989/02/09 | 491 | 498 | 490 | 490 | 17,000 |
1989/02/08 | 491 | 495 | 480 | 480 | 29,000 |
1989/02/07 | 500 | 500 | 480 | 480 | 38,000 |
1989/02/06 | 500 | 505 | 499 | 499 | 25,000 |
1989/02/03 | 500 | 500 | 495 | 498 | 13,000 |
1989/02/02 | 495 | 500 | 487 | 487 | 58,000 |
1989/02/01 | 507 | 510 | 493 | 497 | 31,000 |
1989/01/31 | 512 | 515 | 507 | 507 | 77,000 |
1989/01/30 | 505 | 520 | 500 | 507 | 58,000 |
1989/01/28 | 497 | 500 | 496 | 500 | 34,000 |
1989/01/27 | 496 | 497 | 496 | 496 | 18,000 |
1989/01/26 | 502 | 503 | 490 | 495 | 109,000 |
1989/01/25 | 495 | 500 | 495 | 498 | 58,000 |
1989/01/24 | 500 | 500 | 486 | 494 | 46,000 |
1989/01/23 | 481 | 499 | 480 | 499 | 43,000 |
1989/01/20 | 480 | 482 | 478 | 481 | 60,000 |
1989/01/19 | 488 | 488 | 479 | 480 | 32,000 |
1989/01/18 | 489 | 490 | 480 | 489 | 31,000 |
1989/01/17 | 480 | 490 | 478 | 481 | 79,000 |
1989/01/13 | 498 | 498 | 470 | 478 | 213,000 |
1989/01/12 | 499 | 502 | 490 | 490 | 19,000 |
1989/01/11 | 504 | 509 | 499 | 503 | 28,000 |
1989/01/10 | 490 | 499 | 480 | 481 | 25,000 |
1989/01/09 | 490 | 490 | 472 | 490 | 21,000 |
1989/01/06 | 490 | 500 | 490 | 500 | 8,000 |
1989/01/05 | 498 | 498 | 486 | 486 | 8,000 |
1989/01/04 | 497 | 504 | 497 | 504 | 4,000 |