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 |
---|---|---|---|---|---|
1994/12/30 | 800 | 815 | 800 | 811 | 28,000 |
1994/12/29 | 780 | 780 | 780 | 780 | 8,000 |
1994/12/28 | 803 | 806 | 800 | 800 | 29,000 |
1994/12/27 | 809 | 809 | 803 | 806 | 51,000 |
1994/12/26 | 807 | 810 | 804 | 810 | 48,000 |
1994/12/22 | 810 | 812 | 807 | 808 | 109,000 |
1994/12/21 | 791 | 814 | 791 | 812 | 149,000 |
1994/12/20 | 780 | 790 | 780 | 790 | 114,000 |
1994/12/19 | 781 | 785 | 778 | 780 | 183,000 |
1994/12/16 | 785 | 786 | 780 | 780 | 54,000 |
1994/12/15 | 783 | 783 | 780 | 781 | 70,000 |
1994/12/14 | 780 | 793 | 774 | 785 | 85,000 |
1994/12/13 | 770 | 772 | 769 | 772 | 71,000 |
1994/12/12 | 769 | 770 | 768 | 769 | 66,000 |
1994/12/09 | 763 | 770 | 755 | 770 | 63,000 |
1994/12/08 | 768 | 780 | 765 | 767 | 194,000 |
1994/12/07 | 766 | 770 | 766 | 770 | 91,000 |
1994/12/06 | 772 | 800 | 770 | 770 | 201,000 |
1994/12/05 | 751 | 762 | 751 | 762 | 35,000 |
1994/12/02 | 744 | 744 | 735 | 742 | 70,000 |
1994/12/01 | 745 | 745 | 738 | 745 | 77,000 |
1994/11/30 | 749 | 749 | 746 | 748 | 32,000 |
1994/11/29 | 749 | 750 | 747 | 750 | 42,000 |
1994/11/28 | 740 | 750 | 735 | 750 | 100,000 |
1994/11/25 | 745 | 755 | 736 | 736 | 64,000 |
1994/11/24 | 746 | 750 | 745 | 748 | 67,000 |
1994/11/22 | 755 | 755 | 749 | 750 | 61,000 |
1994/11/21 | 750 | 755 | 746 | 755 | 81,000 |
1994/11/18 | 749 | 750 | 749 | 750 | 18,000 |
1994/11/17 | 749 | 749 | 745 | 746 | 9,000 |
1994/11/16 | 750 | 750 | 745 | 745 | 2,000 |
1994/11/15 | 750 | 754 | 745 | 745 | 24,000 |
1994/11/14 | 748 | 748 | 745 | 745 | 8,000 |
1994/11/11 | 745 | 750 | 735 | 750 | 119,000 |
1994/11/10 | 758 | 762 | 755 | 755 | 104,000 |
1994/11/09 | 759 | 760 | 755 | 760 | 93,000 |
1994/11/08 | 765 | 765 | 759 | 759 | 34,000 |
1994/11/07 | 776 | 776 | 759 | 759 | 13,000 |
1994/11/04 | 760 | 777 | 759 | 777 | 78,000 |
1994/11/02 | 759 | 763 | 759 | 762 | 51,000 |
1994/11/01 | 755 | 760 | 755 | 760 | 48,000 |
1994/10/31 | 739 | 751 | 739 | 751 | 21,000 |
1994/10/28 | 731 | 731 | 730 | 731 | 10,000 |
1994/10/27 | 725 | 729 | 725 | 729 | 2,000 |
1994/10/26 | 739 | 739 | 725 | 725 | 6,000 |
1994/10/25 | 716 | 730 | 715 | 725 | 27,000 |
1994/10/24 | 729 | 729 | 716 | 716 | 10,000 |
1994/10/21 | 731 | 735 | 726 | 735 | 54,000 |
1994/10/20 | 735 | 740 | 730 | 730 | 30,000 |
1994/10/19 | 725 | 735 | 719 | 735 | 74,000 |
1994/10/18 | 720 | 731 | 713 | 731 | 44,000 |
1994/10/17 | 713 | 715 | 713 | 713 | 5,000 |
1994/10/14 | 713 | 713 | 713 | 713 | 4,000 |
1994/10/13 | 716 | 716 | 713 | 713 | 7,000 |
1994/10/12 | 705 | 715 | 705 | 714 | 19,000 |
1994/10/11 | 702 | 702 | 701 | 701 | 23,000 |
1994/10/07 | 701 | 701 | 701 | 701 | 1,000 |
1994/10/06 | 701 | 702 | 701 | 701 | 21,000 |
1994/10/05 | 701 | 702 | 701 | 702 | 10,000 |
1994/10/04 | 705 | 705 | 702 | 703 | 17,000 |
1994/10/03 | 705 | 705 | 701 | 701 | 11,000 |
1994/09/30 | 715 | 715 | 705 | 710 | 11,000 |
1994/09/29 | 737 | 738 | 730 | 730 | 13,000 |
1994/09/28 | 720 | 740 | 720 | 737 | 13,000 |
1994/09/27 | 740 | 740 | 735 | 739 | 32,000 |
1994/09/26 | 744 | 744 | 741 | 741 | 7,000 |
1994/09/22 | 736 | 741 | 736 | 739 | 12,000 |
1994/09/21 | 740 | 741 | 739 | 740 | 33,000 |
1994/09/20 | 741 | 741 | 740 | 740 | 9,000 |
1994/09/19 | 740 | 741 | 733 | 741 | 54,000 |
1994/09/16 | 740 | 745 | 732 | 745 | 19,000 |
1994/09/14 | 743 | 745 | 740 | 745 | 27,000 |
1994/09/13 | 740 | 745 | 738 | 745 | 25,000 |
1994/09/12 | 745 | 745 | 745 | 745 | 3,000 |
1994/09/09 | 745 | 745 | 738 | 738 | 12,000 |
1994/09/08 | 748 | 748 | 745 | 746 | 12,000 |
1994/09/07 | 751 | 751 | 747 | 750 | 16,000 |
1994/09/06 | 751 | 753 | 750 | 753 | 12,000 |
1994/09/05 | 756 | 756 | 753 | 753 | 12,000 |
1994/09/02 | 746 | 760 | 746 | 755 | 8,000 |
1994/09/01 | 740 | 740 | 740 | 740 | 1,000 |
1994/08/31 | 740 | 740 | 730 | 730 | 68,000 |
1994/08/30 | 740 | 741 | 740 | 741 | 2,000 |
1994/08/29 | 760 | 760 | 750 | 750 | 46,000 |
1994/08/26 | 755 | 755 | 749 | 755 | 43,000 |
1994/08/25 | 750 | 750 | 748 | 750 | 41,000 |
1994/08/24 | 765 | 765 | 750 | 750 | 74,000 |
1994/08/23 | 746 | 770 | 746 | 770 | 42,000 |
1994/08/22 | 765 | 765 | 749 | 750 | 38,000 |
1994/08/19 | 770 | 770 | 765 | 770 | 75,000 |
1994/08/18 | 780 | 780 | 770 | 775 | 129,000 |
1994/08/17 | 775 | 784 | 770 | 784 | 53,000 |
1994/08/16 | 765 | 770 | 760 | 770 | 11,000 |
1994/08/15 | 750 | 760 | 750 | 760 | 172,000 |
1994/08/12 | 740 | 750 | 740 | 749 | 53,000 |
1994/08/11 | 730 | 738 | 730 | 730 | 266,000 |
1994/08/10 | 726 | 730 | 725 | 730 | 108,000 |
1994/08/09 | 719 | 720 | 715 | 720 | 4,000 |
1994/08/08 | 740 | 740 | 740 | 740 | 5,000 |
1994/08/05 | 745 | 745 | 740 | 740 | 12,000 |
1994/08/04 | 745 | 745 | 745 | 745 | 38,000 |
1994/08/03 | 746 | 746 | 745 | 745 | 7,000 |
1994/08/02 | 745 | 745 | 735 | 745 | 33,000 |
1994/08/01 | 740 | 745 | 740 | 745 | 11,000 |
1994/07/29 | 745 | 745 | 740 | 740 | 4,000 |
1994/07/28 | 750 | 750 | 748 | 748 | 21,000 |
1994/07/27 | 750 | 753 | 744 | 753 | 33,000 |
1994/07/26 | 740 | 740 | 740 | 740 | 7,000 |
1994/07/25 | 740 | 740 | 740 | 740 | 4,000 |
1994/07/22 | 745 | 750 | 745 | 750 | 13,000 |
1994/07/21 | 736 | 748 | 736 | 740 | 11,000 |
1994/07/20 | 754 | 754 | 739 | 739 | 12,000 |
1994/07/19 | 750 | 750 | 748 | 750 | 51,000 |
1994/07/18 | 750 | 751 | 748 | 750 | 75,000 |
1994/07/15 | 758 | 758 | 751 | 755 | 38,000 |
1994/07/14 | 759 | 759 | 758 | 758 | 16,000 |
1994/07/13 | 755 | 760 | 754 | 759 | 42,000 |
1994/07/12 | 765 | 765 | 760 | 760 | 35,000 |
1994/07/11 | 765 | 765 | 760 | 765 | 21,000 |
1994/07/08 | 760 | 770 | 755 | 765 | 73,000 |
1994/07/07 | 767 | 767 | 755 | 760 | 34,000 |
1994/07/06 | 748 | 764 | 748 | 762 | 64,000 |
1994/07/05 | 721 | 730 | 721 | 730 | 5,000 |
1994/07/04 | 745 | 745 | 730 | 730 | 16,000 |
1994/07/01 | 730 | 730 | 729 | 730 | 5,000 |
1994/06/30 | 721 | 730 | 721 | 729 | 4,000 |
1994/06/29 | 720 | 720 | 706 | 720 | 44,000 |
1994/06/28 | 710 | 720 | 710 | 715 | 28,000 |
1994/06/27 | 734 | 734 | 705 | 710 | 38,000 |
1994/06/24 | 747 | 747 | 735 | 735 | 12,000 |
1994/06/23 | 748 | 748 | 735 | 748 | 28,000 |
1994/06/22 | 750 | 750 | 734 | 735 | 18,000 |
1994/06/21 | 765 | 765 | 751 | 755 | 10,000 |
1994/06/20 | 769 | 770 | 765 | 765 | 9,000 |
1994/06/17 | 770 | 771 | 766 | 770 | 52,000 |
1994/06/16 | 770 | 770 | 761 | 770 | 78,000 |
1994/06/15 | 770 | 771 | 760 | 770 | 67,000 |
1994/06/14 | 788 | 788 | 768 | 770 | 21,000 |
1994/06/13 | 794 | 794 | 780 | 789 | 67,000 |
1994/06/10 | 790 | 795 | 775 | 792 | 44,000 |
1994/06/09 | 771 | 771 | 760 | 760 | 16,000 |
1994/06/08 | 779 | 779 | 756 | 758 | 14,000 |
1994/06/07 | 784 | 784 | 760 | 761 | 17,000 |
1994/06/06 | 796 | 804 | 783 | 786 | 40,000 |
1994/06/03 | 799 | 799 | 793 | 799 | 119,000 |
1994/06/02 | 800 | 803 | 796 | 799 | 203,000 |
1994/06/01 | 803 | 805 | 790 | 795 | 130,000 |
1994/05/31 | 818 | 818 | 787 | 790 | 42,000 |
1994/05/30 | 823 | 825 | 811 | 820 | 202,000 |
1994/05/27 | 813 | 821 | 805 | 818 | 370,000 |
1994/05/26 | 786 | 808 | 780 | 808 | 353,000 |
1994/05/25 | 770 | 792 | 766 | 780 | 393,000 |
1994/05/24 | 734 | 755 | 734 | 750 | 147,000 |
1994/05/23 | 721 | 735 | 721 | 735 | 73,000 |
1994/05/20 | 725 | 725 | 713 | 716 | 25,000 |
1994/05/19 | 725 | 730 | 725 | 730 | 8,000 |
1994/05/18 | 730 | 730 | 720 | 725 | 27,000 |
1994/05/17 | 720 | 733 | 711 | 711 | 38,000 |
1994/05/16 | 715 | 719 | 710 | 710 | 46,000 |
1994/05/13 | 717 | 720 | 715 | 715 | 31,000 |
1994/05/12 | 725 | 725 | 716 | 716 | 38,000 |
1994/05/11 | 730 | 730 | 725 | 727 | 15,000 |
1994/05/10 | 724 | 724 | 704 | 704 | 84,000 |
1994/05/09 | 729 | 730 | 725 | 725 | 10,000 |
1994/05/06 | 731 | 735 | 725 | 725 | 36,000 |
1994/05/02 | 728 | 735 | 728 | 728 | 16,000 |
1994/04/28 | 740 | 740 | 723 | 723 | 14,000 |
1994/04/27 | 730 | 740 | 730 | 740 | 15,000 |
1994/04/26 | 735 | 755 | 735 | 745 | 114,000 |
1994/04/25 | 725 | 740 | 724 | 740 | 67,000 |
1994/04/22 | 723 | 730 | 717 | 723 | 114,000 |
1994/04/21 | 733 | 735 | 712 | 712 | 109,000 |
1994/04/20 | 765 | 768 | 731 | 731 | 185,000 |
1994/04/19 | 740 | 779 | 740 | 765 | 286,000 |
1994/04/18 | 755 | 756 | 735 | 735 | 361,000 |
1994/04/15 | 708 | 744 | 708 | 744 | 164,000 |
1994/04/14 | 700 | 710 | 700 | 703 | 131,000 |
1994/04/13 | 689 | 703 | 688 | 703 | 92,000 |
1994/04/12 | 690 | 690 | 681 | 688 | 29,000 |
1994/04/11 | 699 | 699 | 675 | 689 | 52,000 |
1994/04/08 | 701 | 705 | 699 | 699 | 51,000 |
1994/04/07 | 706 | 710 | 702 | 702 | 30,000 |
1994/04/06 | 720 | 720 | 705 | 705 | 74,000 |
1994/04/05 | 704 | 720 | 704 | 720 | 15,000 |
1994/04/04 | 703 | 705 | 702 | 705 | 15,000 |
1994/04/01 | 702 | 708 | 700 | 701 | 38,000 |
1994/03/31 | 700 | 710 | 700 | 701 | 59,000 |
1994/03/30 | 714 | 714 | 701 | 705 | 26,000 |
1994/03/29 | 730 | 730 | 726 | 726 | 26,000 |
1994/03/28 | 728 | 737 | 728 | 737 | 12,000 |
1994/03/25 | 725 | 734 | 720 | 734 | 81,000 |
1994/03/24 | 730 | 738 | 730 | 732 | 106,000 |
1994/03/23 | 751 | 752 | 719 | 720 | 75,000 |
1994/03/22 | 760 | 760 | 752 | 752 | 43,000 |
1994/03/18 | 770 | 770 | 760 | 760 | 60,000 |
1994/03/17 | 769 | 772 | 765 | 772 | 111,000 |
1994/03/16 | 762 | 769 | 752 | 762 | 125,000 |
1994/03/15 | 777 | 777 | 741 | 760 | 259,000 |
1994/03/14 | 813 | 815 | 780 | 787 | 295,000 |
1994/03/11 | 829 | 829 | 812 | 812 | 87,000 |
1994/03/10 | 840 | 840 | 822 | 823 | 36,000 |
1994/03/09 | 842 | 842 | 830 | 831 | 21,000 |
1994/03/08 | 844 | 855 | 840 | 840 | 31,000 |
1994/03/07 | 843 | 843 | 842 | 842 | 25,000 |
1994/03/04 | 841 | 850 | 841 | 845 | 48,000 |
1994/03/03 | 850 | 860 | 840 | 840 | 38,000 |
1994/03/02 | 868 | 868 | 850 | 855 | 54,000 |
1994/03/01 | 870 | 870 | 851 | 870 | 50,000 |
1994/02/28 | 885 | 885 | 875 | 880 | 24,000 |
1994/02/25 | 846 | 875 | 840 | 875 | 75,000 |
1994/02/24 | 832 | 855 | 832 | 846 | 95,000 |
1994/02/23 | 830 | 847 | 822 | 831 | 130,000 |
1994/02/22 | 845 | 845 | 822 | 822 | 185,000 |
1994/02/21 | 855 | 855 | 845 | 845 | 117,000 |
1994/02/18 | 875 | 876 | 870 | 875 | 40,000 |
1994/02/17 | 895 | 896 | 880 | 880 | 45,000 |
1994/02/16 | 898 | 907 | 885 | 885 | 25,000 |
1994/02/15 | 889 | 900 | 889 | 900 | 19,000 |
1994/02/14 | 934 | 934 | 920 | 929 | 49,000 |
1994/02/10 | 935 | 940 | 935 | 939 | 16,000 |
1994/02/09 | 946 | 946 | 940 | 940 | 58,000 |
1994/02/08 | 940 | 949 | 940 | 945 | 50,000 |
1994/02/07 | 926 | 931 | 921 | 921 | 72,000 |
1994/02/04 | 945 | 945 | 940 | 940 | 30,000 |
1994/02/03 | 930 | 944 | 923 | 926 | 39,000 |
1994/02/02 | 944 | 944 | 930 | 940 | 30,000 |
1994/02/01 | 945 | 949 | 936 | 944 | 153,000 |
1994/01/31 | 925 | 935 | 925 | 935 | 111,000 |
1994/01/28 | 890 | 895 | 890 | 890 | 68,000 |
1994/01/27 | 900 | 902 | 900 | 900 | 12,000 |
1994/01/26 | 900 | 910 | 895 | 910 | 20,000 |
1994/01/25 | 898 | 900 | 895 | 895 | 27,000 |
1994/01/24 | 895 | 897 | 895 | 895 | 76,000 |
1994/01/21 | 930 | 930 | 910 | 925 | 131,000 |
1994/01/20 | 909 | 925 | 900 | 921 | 204,000 |
1994/01/19 | 898 | 909 | 895 | 900 | 149,000 |
1994/01/18 | 905 | 907 | 895 | 895 | 81,000 |
1994/01/17 | 910 | 920 | 896 | 910 | 125,000 |
1994/01/14 | 891 | 925 | 891 | 909 | 129,000 |
1994/01/13 | 850 | 905 | 850 | 905 | 191,000 |
1994/01/12 | 844 | 850 | 840 | 844 | 193,000 |
1994/01/11 | 845 | 850 | 835 | 842 | 143,000 |
1994/01/10 | 835 | 840 | 826 | 840 | 42,000 |
1994/01/07 | 828 | 833 | 820 | 820 | 48,000 |
1994/01/06 | 800 | 818 | 800 | 812 | 140,000 |
1994/01/05 | 827 | 827 | 791 | 798 | 93,000 |
1994/01/04 | 850 | 850 | 832 | 832 | 45,000 |