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 |
---|---|---|---|---|---|
1995/12/29 | 570 | 570 | 570 | 570 | 4,000 |
1995/12/28 | 550 | 580 | 550 | 570 | 74,000 |
1995/12/27 | 519 | 550 | 519 | 550 | 53,000 |
1995/12/26 | 535 | 535 | 530 | 530 | 13,000 |
1995/12/25 | 525 | 525 | 525 | 525 | 4,000 |
1995/12/22 | 550 | 555 | 525 | 530 | 23,000 |
1995/12/21 | 545 | 550 | 545 | 550 | 2,000 |
1995/12/20 | 542 | 547 | 542 | 544 | 16,000 |
1995/12/19 | 547 | 547 | 545 | 547 | 21,000 |
1995/12/18 | 551 | 556 | 551 | 552 | 9,000 |
1995/12/15 | 544 | 556 | 544 | 556 | 24,000 |
1995/12/14 | 550 | 550 | 540 | 549 | 32,000 |
1995/12/13 | 535 | 535 | 528 | 530 | 10,000 |
1995/12/12 | 525 | 535 | 525 | 535 | 12,000 |
1995/12/11 | 520 | 520 | 510 | 510 | 2,000 |
1995/12/08 | 530 | 540 | 530 | 530 | 58,000 |
1995/12/07 | 530 | 539 | 530 | 539 | 11,000 |
1995/12/06 | 521 | 529 | 511 | 511 | 9,000 |
1995/12/05 | 515 | 535 | 515 | 535 | 53,000 |
1995/12/04 | 535 | 535 | 520 | 520 | 9,000 |
1995/12/01 | 517 | 532 | 516 | 530 | 75,000 |
1995/11/30 | 520 | 520 | 515 | 515 | 24,000 |
1995/11/29 | 520 | 520 | 515 | 515 | 10,000 |
1995/11/28 | 520 | 523 | 515 | 523 | 24,000 |
1995/11/27 | 520 | 520 | 516 | 520 | 60,000 |
1995/11/24 | 529 | 529 | 505 | 510 | 61,000 |
1995/11/22 | 530 | 530 | 525 | 529 | 61,000 |
1995/11/21 | 510 | 560 | 507 | 530 | 111,000 |
1995/11/20 | 497 | 511 | 495 | 505 | 21,000 |
1995/11/17 | 510 | 510 | 490 | 494 | 51,000 |
1995/11/16 | 500 | 500 | 500 | 500 | 2,000 |
1995/11/15 | 500 | 500 | 500 | 500 | 5,000 |
1995/11/13 | 540 | 540 | 539 | 539 | 4,000 |
1995/11/10 | 545 | 550 | 539 | 540 | 22,000 |
1995/11/09 | 529 | 530 | 529 | 530 | 3,000 |
1995/11/08 | 530 | 530 | 530 | 530 | 2,000 |
1995/11/07 | 501 | 501 | 501 | 501 | 5,000 |
1995/11/06 | 510 | 515 | 501 | 501 | 43,000 |
1995/11/02 | 540 | 540 | 500 | 501 | 19,000 |
1995/11/01 | 540 | 540 | 530 | 530 | 3,000 |
1995/10/31 | 570 | 570 | 569 | 570 | 18,000 |
1995/10/30 | 560 | 565 | 560 | 560 | 37,000 |
1995/10/27 | 551 | 551 | 551 | 551 | 4,000 |
1995/10/26 | 560 | 560 | 550 | 550 | 6,000 |
1995/10/25 | 540 | 553 | 540 | 550 | 39,000 |
1995/10/24 | 550 | 550 | 550 | 550 | 21,000 |
1995/10/23 | 550 | 550 | 550 | 550 | 1,000 |
1995/10/20 | 550 | 551 | 550 | 550 | 24,000 |
1995/10/19 | 569 | 569 | 560 | 560 | 8,000 |
1995/10/18 | 570 | 570 | 570 | 570 | 6,000 |
1995/10/17 | 580 | 580 | 565 | 565 | 7,000 |
1995/10/16 | 585 | 585 | 580 | 580 | 32,000 |
1995/10/13 | 560 | 560 | 550 | 550 | 205,000 |
1995/10/12 | 555 | 555 | 550 | 550 | 36,000 |
1995/10/11 | 551 | 555 | 550 | 555 | 10,000 |
1995/10/09 | 559 | 559 | 550 | 550 | 7,000 |
1995/10/06 | 560 | 560 | 559 | 559 | 4,000 |
1995/10/05 | 563 | 580 | 563 | 580 | 75,000 |
1995/10/04 | 564 | 566 | 563 | 563 | 52,000 |
1995/10/03 | 559 | 560 | 550 | 560 | 15,000 |
1995/10/02 | 555 | 560 | 550 | 560 | 15,000 |
1995/09/29 | 550 | 555 | 550 | 555 | 35,000 |
1995/09/28 | 562 | 562 | 554 | 555 | 6,000 |
1995/09/27 | 550 | 561 | 550 | 561 | 9,000 |
1995/09/26 | 563 | 563 | 550 | 550 | 12,000 |
1995/09/25 | 544 | 550 | 544 | 549 | 91,000 |
1995/09/22 | 569 | 569 | 550 | 550 | 115,000 |
1995/09/21 | 560 | 570 | 560 | 570 | 14,000 |
1995/09/20 | 570 | 597 | 570 | 597 | 52,000 |
1995/09/19 | 571 | 571 | 568 | 568 | 24,000 |
1995/09/18 | 571 | 571 | 560 | 571 | 73,000 |
1995/09/14 | 547 | 570 | 547 | 551 | 59,000 |
1995/09/13 | 544 | 545 | 535 | 545 | 67,000 |
1995/09/12 | 545 | 548 | 545 | 545 | 30,000 |
1995/09/11 | 535 | 550 | 535 | 540 | 26,000 |
1995/09/08 | 545 | 553 | 545 | 550 | 77,000 |
1995/09/07 | 521 | 555 | 521 | 551 | 157,000 |
1995/09/06 | 491 | 530 | 491 | 530 | 72,000 |
1995/09/05 | 491 | 491 | 485 | 490 | 117,000 |
1995/09/04 | 480 | 495 | 480 | 488 | 43,000 |
1995/09/01 | 480 | 480 | 477 | 479 | 15,000 |
1995/08/31 | 480 | 480 | 473 | 475 | 20,000 |
1995/08/30 | 490 | 490 | 480 | 480 | 17,000 |
1995/08/29 | 489 | 489 | 481 | 481 | 28,000 |
1995/08/28 | 490 | 490 | 490 | 490 | 37,000 |
1995/08/25 | 489 | 489 | 480 | 482 | 41,000 |
1995/08/24 | 490 | 490 | 482 | 489 | 23,000 |
1995/08/23 | 490 | 490 | 479 | 479 | 26,000 |
1995/08/22 | 510 | 510 | 487 | 490 | 141,000 |
1995/08/21 | 490 | 510 | 490 | 510 | 55,000 |
1995/08/18 | 503 | 503 | 489 | 490 | 50,000 |
1995/08/17 | 479 | 505 | 479 | 504 | 85,000 |
1995/08/16 | 441 | 477 | 441 | 476 | 105,000 |
1995/08/15 | 394 | 425 | 394 | 423 | 37,000 |
1995/08/14 | 390 | 394 | 388 | 393 | 77,000 |
1995/08/11 | 380 | 381 | 380 | 381 | 11,000 |
1995/08/10 | 383 | 383 | 380 | 380 | 2,000 |
1995/08/09 | 380 | 381 | 380 | 380 | 76,000 |
1995/08/08 | 377 | 377 | 377 | 377 | 1,000 |
1995/08/07 | 380 | 381 | 380 | 380 | 56,000 |
1995/08/04 | 375 | 388 | 375 | 388 | 38,000 |
1995/08/03 | 373 | 373 | 370 | 370 | 34,000 |
1995/08/02 | 345 | 352 | 342 | 352 | 54,000 |
1995/08/01 | 350 | 350 | 342 | 345 | 56,000 |
1995/07/31 | 353 | 353 | 353 | 353 | 35,000 |
1995/07/28 | 356 | 356 | 353 | 353 | 6,000 |
1995/07/27 | 355 | 356 | 355 | 356 | 43,000 |
1995/07/26 | 361 | 364 | 361 | 364 | 7,000 |
1995/07/25 | 370 | 370 | 365 | 365 | 14,000 |
1995/07/24 | 377 | 377 | 370 | 370 | 11,000 |
1995/07/21 | 375 | 378 | 375 | 378 | 5,000 |
1995/07/20 | 380 | 380 | 375 | 375 | 10,000 |
1995/07/19 | 385 | 385 | 375 | 375 | 24,000 |
1995/07/18 | 390 | 398 | 390 | 390 | 38,000 |
1995/07/17 | 375 | 395 | 375 | 390 | 68,000 |
1995/07/14 | 395 | 395 | 380 | 380 | 26,000 |
1995/07/13 | 395 | 398 | 380 | 380 | 63,000 |
1995/07/12 | 325 | 356 | 325 | 356 | 63,000 |
1995/07/11 | 309 | 315 | 307 | 315 | 54,000 |
1995/07/10 | 304 | 311 | 302 | 311 | 189,000 |
1995/07/07 | 295 | 302 | 295 | 300 | 114,000 |
1995/07/06 | 281 | 285 | 280 | 280 | 26,000 |
1995/07/05 | 295 | 295 | 281 | 281 | 11,000 |
1995/07/04 | 286 | 295 | 286 | 292 | 7,000 |
1995/07/03 | 295 | 295 | 295 | 295 | 1,000 |
1995/06/30 | 281 | 290 | 281 | 290 | 12,000 |
1995/06/29 | 295 | 295 | 290 | 290 | 10,000 |
1995/06/28 | 292 | 295 | 291 | 295 | 9,000 |
1995/06/27 | 300 | 300 | 291 | 291 | 4,000 |
1995/06/26 | 303 | 303 | 300 | 300 | 74,000 |
1995/06/23 | 301 | 303 | 301 | 303 | 6,000 |
1995/06/22 | 300 | 300 | 300 | 300 | 5,000 |
1995/06/21 | 300 | 301 | 300 | 300 | 22,000 |
1995/06/20 | 300 | 305 | 300 | 300 | 21,000 |
1995/06/19 | 300 | 302 | 300 | 300 | 10,000 |
1995/06/16 | 301 | 302 | 300 | 301 | 9,000 |
1995/06/15 | 300 | 301 | 300 | 301 | 17,000 |
1995/06/14 | 300 | 304 | 300 | 300 | 24,000 |
1995/06/13 | 301 | 305 | 300 | 300 | 40,000 |
1995/06/12 | 300 | 305 | 300 | 305 | 20,000 |
1995/06/09 | 312 | 313 | 307 | 307 | 12,000 |
1995/06/08 | 314 | 314 | 310 | 313 | 19,000 |
1995/06/07 | 306 | 311 | 305 | 311 | 42,000 |
1995/06/06 | 316 | 316 | 309 | 309 | 17,000 |
1995/06/05 | 312 | 325 | 312 | 325 | 7,000 |
1995/06/02 | 300 | 305 | 300 | 305 | 35,000 |
1995/06/01 | 301 | 303 | 299 | 300 | 61,000 |
1995/05/31 | 300 | 302 | 300 | 300 | 51,000 |
1995/05/30 | 291 | 310 | 291 | 307 | 33,000 |
1995/05/29 | 290 | 291 | 287 | 291 | 168,000 |
1995/05/26 | 307 | 310 | 280 | 282 | 185,000 |
1995/05/24 | 393 | 399 | 370 | 370 | 46,000 |
1995/05/18 | 500 | 500 | 490 | 495 | 35,000 |
1995/05/17 | 490 | 504 | 489 | 495 | 103,000 |
1995/05/16 | 490 | 490 | 490 | 490 | 6,000 |
1995/05/15 | 499 | 499 | 493 | 493 | 32,000 |
1995/05/12 | 500 | 500 | 500 | 500 | 1,000 |
1995/05/11 | 510 | 510 | 500 | 500 | 9,000 |
1995/05/09 | 515 | 520 | 515 | 520 | 3,000 |
1995/05/08 | 520 | 530 | 520 | 530 | 6,000 |
1995/05/02 | 498 | 506 | 497 | 506 | 14,000 |
1995/05/01 | 500 | 500 | 500 | 500 | 2,000 |
1995/04/28 | 500 | 500 | 500 | 500 | 7,000 |
1995/04/27 | 520 | 521 | 520 | 520 | 14,000 |
1995/04/26 | 521 | 521 | 521 | 521 | 5,000 |
1995/04/25 | 501 | 515 | 500 | 515 | 41,000 |
1995/04/24 | 518 | 518 | 501 | 501 | 25,000 |
1995/04/21 | 510 | 521 | 510 | 515 | 60,000 |
1995/04/20 | 520 | 520 | 510 | 510 | 13,000 |
1995/04/19 | 520 | 520 | 511 | 520 | 6,000 |
1995/04/18 | 536 | 536 | 525 | 525 | 14,000 |
1995/04/17 | 540 | 545 | 540 | 540 | 9,000 |
1995/04/14 | 570 | 570 | 560 | 560 | 5,000 |
1995/04/12 | 540 | 540 | 540 | 540 | 8,000 |
1995/04/11 | 545 | 545 | 540 | 540 | 2,000 |
1995/04/10 | 529 | 540 | 529 | 540 | 13,000 |
1995/04/07 | 555 | 555 | 555 | 555 | 2,000 |
1995/04/06 | 580 | 580 | 565 | 565 | 30,000 |
1995/04/05 | 585 | 585 | 580 | 580 | 9,000 |
1995/04/04 | 585 | 585 | 585 | 585 | 2,000 |
1995/04/03 | 585 | 585 | 580 | 580 | 32,000 |
1995/03/31 | 600 | 600 | 600 | 600 | 3,000 |
1995/03/29 | 649 | 649 | 649 | 649 | 3,000 |
1995/03/28 | 630 | 630 | 630 | 630 | 814,000 |
1995/03/24 | 585 | 585 | 585 | 585 | 6,000 |
1995/03/23 | 585 | 585 | 580 | 585 | 1,139,000 |
1995/03/22 | 585 | 587 | 580 | 585 | 1,221,000 |
1995/03/20 | 585 | 599 | 585 | 585 | 15,000 |
1995/03/17 | 585 | 590 | 585 | 585 | 20,000 |
1995/03/15 | 585 | 585 | 585 | 585 | 6,000 |
1995/03/14 | 625 | 625 | 625 | 625 | 12,000 |
1995/03/13 | 649 | 649 | 630 | 630 | 12,000 |
1995/03/10 | 661 | 661 | 650 | 650 | 22,000 |
1995/03/09 | 650 | 651 | 650 | 651 | 6,000 |
1995/03/08 | 680 | 680 | 679 | 679 | 4,000 |
1995/03/07 | 680 | 680 | 680 | 680 | 2,000 |
1995/03/06 | 650 | 660 | 650 | 650 | 9,000 |
1995/03/03 | 659 | 660 | 650 | 650 | 11,000 |
1995/03/02 | 660 | 660 | 659 | 659 | 11,000 |
1995/03/01 | 668 | 675 | 659 | 659 | 83,000 |
1995/02/28 | 671 | 673 | 670 | 670 | 29,000 |
1995/02/27 | 673 | 675 | 660 | 661 | 27,000 |
1995/02/24 | 700 | 700 | 689 | 689 | 11,000 |
1995/02/23 | 708 | 708 | 693 | 693 | 17,000 |
1995/02/22 | 725 | 725 | 706 | 706 | 99,000 |
1995/02/21 | 726 | 726 | 700 | 700 | 7,000 |
1995/02/20 | 725 | 725 | 720 | 725 | 15,000 |
1995/02/17 | 693 | 705 | 693 | 705 | 7,000 |
1995/02/16 | 700 | 700 | 700 | 700 | 7,000 |
1995/02/15 | 700 | 705 | 700 | 705 | 9,000 |
1995/02/14 | 711 | 711 | 706 | 706 | 18,000 |
1995/02/10 | 715 | 720 | 715 | 720 | 27,000 |
1995/02/09 | 726 | 726 | 719 | 719 | 50,000 |
1995/02/08 | 726 | 726 | 726 | 726 | 1,000 |
1995/02/07 | 730 | 730 | 730 | 730 | 13,000 |
1995/02/06 | 735 | 735 | 721 | 730 | 9,000 |
1995/02/03 | 726 | 735 | 726 | 735 | 25,000 |
1995/02/02 | 740 | 745 | 740 | 741 | 48,000 |
1995/02/01 | 735 | 750 | 735 | 750 | 32,000 |
1995/01/31 | 756 | 756 | 745 | 754 | 32,000 |
1995/01/30 | 768 | 773 | 760 | 766 | 39,000 |
1995/01/27 | 779 | 780 | 779 | 780 | 43,000 |
1995/01/26 | 781 | 790 | 775 | 780 | 45,000 |
1995/01/25 | 775 | 776 | 773 | 776 | 15,000 |
1995/01/24 | 760 | 775 | 755 | 775 | 21,000 |
1995/01/23 | 780 | 781 | 770 | 771 | 69,000 |
1995/01/20 | 776 | 781 | 776 | 780 | 12,000 |
1995/01/19 | 781 | 785 | 780 | 781 | 21,000 |
1995/01/18 | 815 | 815 | 805 | 805 | 53,000 |
1995/01/13 | 816 | 829 | 816 | 823 | 120,000 |
1995/01/12 | 810 | 822 | 801 | 821 | 75,000 |
1995/01/11 | 810 | 811 | 810 | 811 | 31,000 |
1995/01/10 | 800 | 805 | 800 | 805 | 43,000 |
1995/01/09 | 781 | 790 | 781 | 790 | 10,000 |
1995/01/06 | 780 | 787 | 780 | 787 | 12,000 |
1995/01/05 | 800 | 800 | 800 | 800 | 15,000 |
1995/01/04 | 815 | 815 | 800 | 800 | 21,000 |