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 |
---|---|---|---|---|---|
1998/12/30 | 220 | 220 | 215 | 215 | 14,000 |
1998/12/29 | 220 | 220 | 215 | 218 | 23,000 |
1998/12/28 | 221 | 224 | 221 | 221 | 8,000 |
1998/12/25 | 231 | 231 | 223 | 224 | 13,000 |
1998/12/24 | 220 | 222 | 220 | 222 | 25,000 |
1998/12/22 | 231 | 231 | 230 | 230 | 8,000 |
1998/12/21 | 240 | 240 | 230 | 230 | 11,000 |
1998/12/18 | 239 | 240 | 230 | 230 | 18,000 |
1998/12/17 | 240 | 240 | 240 | 240 | 6,000 |
1998/12/16 | 244 | 244 | 240 | 241 | 37,000 |
1998/12/15 | 245 | 250 | 245 | 250 | 6,000 |
1998/12/14 | 250 | 250 | 243 | 245 | 12,000 |
1998/12/11 | 253 | 258 | 250 | 251 | 8,000 |
1998/12/10 | 250 | 258 | 244 | 258 | 13,000 |
1998/12/09 | 243 | 243 | 243 | 243 | 7,000 |
1998/12/07 | 250 | 252 | 240 | 252 | 5,000 |
1998/12/04 | 257 | 257 | 245 | 250 | 25,000 |
1998/12/03 | 256 | 256 | 250 | 250 | 21,000 |
1998/12/02 | 255 | 267 | 253 | 264 | 16,000 |
1998/12/01 | 250 | 251 | 250 | 251 | 24,000 |
1998/11/30 | 277 | 278 | 262 | 266 | 19,000 |
1998/11/27 | 285 | 285 | 275 | 278 | 53,000 |
1998/11/26 | 259 | 277 | 259 | 277 | 46,000 |
1998/11/25 | 264 | 264 | 255 | 259 | 25,000 |
1998/11/24 | 270 | 270 | 260 | 264 | 84,000 |
1998/11/20 | 235 | 250 | 228 | 250 | 294,000 |
1998/11/19 | 233 | 245 | 228 | 230 | 172,000 |
1998/11/18 | 230 | 234 | 226 | 230 | 81,000 |
1998/11/17 | 231 | 231 | 230 | 230 | 4,000 |
1998/11/16 | 239 | 239 | 239 | 239 | 7,000 |
1998/11/13 | 240 | 240 | 220 | 240 | 82,000 |
1998/11/12 | 214 | 243 | 214 | 243 | 82,000 |
1998/11/11 | 206 | 210 | 206 | 210 | 6,000 |
1998/11/10 | 205 | 205 | 205 | 205 | 2,000 |
1998/11/09 | 210 | 210 | 210 | 210 | 11,000 |
1998/11/06 | 211 | 212 | 211 | 211 | 11,000 |
1998/11/05 | 215 | 215 | 212 | 212 | 5,000 |
1998/11/04 | 207 | 215 | 207 | 211 | 41,000 |
1998/11/02 | 200 | 200 | 200 | 200 | 3,000 |
1998/10/30 | 200 | 200 | 200 | 200 | 29,000 |
1998/10/29 | 201 | 201 | 200 | 200 | 7,000 |
1998/10/28 | 205 | 205 | 201 | 201 | 11,000 |
1998/10/27 | 208 | 208 | 208 | 208 | 6,000 |
1998/10/26 | 210 | 210 | 210 | 210 | 22,000 |
1998/10/23 | 210 | 210 | 206 | 208 | 15,000 |
1998/10/22 | 205 | 210 | 205 | 207 | 45,000 |
1998/10/21 | 203 | 214 | 203 | 206 | 14,000 |
1998/10/20 | 201 | 201 | 201 | 201 | 1,000 |
1998/10/19 | 205 | 205 | 200 | 200 | 8,000 |
1998/10/16 | 205 | 207 | 205 | 205 | 10,000 |
1998/10/15 | 207 | 207 | 206 | 207 | 11,000 |
1998/10/14 | 205 | 206 | 205 | 206 | 3,000 |
1998/10/13 | 210 | 210 | 210 | 210 | 17,000 |
1998/10/12 | 210 | 220 | 210 | 220 | 19,000 |
1998/10/09 | 215 | 215 | 215 | 215 | 5,000 |
1998/10/08 | 227 | 230 | 220 | 230 | 32,000 |
1998/10/07 | 200 | 222 | 200 | 222 | 23,000 |
1998/10/06 | 195 | 195 | 194 | 195 | 9,000 |
1998/10/05 | 200 | 200 | 195 | 195 | 18,000 |
1998/10/02 | 193 | 200 | 189 | 197 | 67,000 |
1998/10/01 | 215 | 215 | 191 | 193 | 138,000 |
1998/09/30 | 250 | 250 | 223 | 223 | 20,000 |
1998/09/29 | 254 | 254 | 250 | 250 | 19,000 |
1998/09/28 | 260 | 260 | 258 | 258 | 10,000 |
1998/09/25 | 270 | 270 | 260 | 260 | 28,000 |
1998/09/24 | 280 | 280 | 270 | 270 | 9,000 |
1998/09/22 | 274 | 274 | 270 | 270 | 10,000 |
1998/09/21 | 271 | 275 | 270 | 274 | 57,000 |
1998/09/18 | 271 | 271 | 270 | 270 | 11,000 |
1998/09/17 | 275 | 276 | 270 | 270 | 31,000 |
1998/09/16 | 271 | 272 | 270 | 270 | 23,000 |
1998/09/14 | 276 | 276 | 270 | 270 | 73,000 |
1998/09/11 | 274 | 276 | 270 | 276 | 18,000 |
1998/09/10 | 276 | 277 | 276 | 276 | 28,000 |
1998/09/09 | 279 | 279 | 276 | 276 | 7,000 |
1998/09/08 | 276 | 288 | 276 | 279 | 14,000 |
1998/09/07 | 271 | 276 | 271 | 276 | 8,000 |
1998/09/04 | 272 | 276 | 271 | 271 | 20,000 |
1998/09/03 | 272 | 274 | 270 | 270 | 21,000 |
1998/09/02 | 274 | 285 | 272 | 272 | 39,000 |
1998/09/01 | 271 | 274 | 271 | 274 | 39,000 |
1998/08/31 | 270 | 287 | 270 | 287 | 16,000 |
1998/08/28 | 274 | 274 | 266 | 270 | 68,000 |
1998/08/27 | 280 | 282 | 279 | 280 | 37,000 |
1998/08/26 | 298 | 298 | 281 | 282 | 13,000 |
1998/08/25 | 282 | 283 | 280 | 280 | 24,000 |
1998/08/24 | 300 | 300 | 300 | 300 | 14,000 |
1998/08/21 | 291 | 304 | 282 | 301 | 16,000 |
1998/08/20 | 281 | 285 | 281 | 283 | 28,000 |
1998/08/19 | 284 | 294 | 281 | 281 | 18,000 |
1998/08/18 | 281 | 281 | 275 | 279 | 15,000 |
1998/08/17 | 270 | 275 | 270 | 275 | 76,000 |
1998/08/14 | 289 | 296 | 285 | 290 | 39,000 |
1998/08/13 | 287 | 288 | 286 | 288 | 27,000 |
1998/08/12 | 288 | 290 | 287 | 287 | 36,000 |
1998/08/11 | 288 | 301 | 286 | 291 | 39,000 |
1998/08/10 | 291 | 292 | 290 | 290 | 53,000 |
1998/08/07 | 301 | 301 | 290 | 290 | 77,000 |
1998/08/06 | 301 | 306 | 300 | 300 | 128,000 |
1998/08/05 | 300 | 300 | 296 | 300 | 197,000 |
1998/08/04 | 320 | 320 | 309 | 309 | 44,000 |
1998/08/03 | 321 | 322 | 315 | 317 | 31,000 |
1998/07/31 | 330 | 330 | 325 | 326 | 17,000 |
1998/07/30 | 328 | 328 | 328 | 328 | 5,000 |
1998/07/29 | 329 | 329 | 325 | 327 | 14,000 |
1998/07/28 | 330 | 330 | 326 | 326 | 35,000 |
1998/07/27 | 339 | 339 | 330 | 330 | 45,000 |
1998/07/24 | 330 | 334 | 330 | 334 | 16,000 |
1998/07/23 | 330 | 330 | 330 | 330 | 7,000 |
1998/07/22 | 335 | 335 | 335 | 335 | 1,000 |
1998/07/21 | 339 | 339 | 330 | 330 | 8,000 |
1998/07/17 | 331 | 339 | 331 | 335 | 8,000 |
1998/07/16 | 330 | 335 | 330 | 331 | 9,000 |
1998/07/15 | 326 | 339 | 326 | 331 | 14,000 |
1998/07/14 | 334 | 334 | 320 | 320 | 9,000 |
1998/07/13 | 310 | 335 | 310 | 335 | 30,000 |
1998/07/10 | 347 | 347 | 334 | 335 | 11,000 |
1998/07/09 | 355 | 355 | 346 | 350 | 29,000 |
1998/07/08 | 355 | 355 | 346 | 354 | 20,000 |
1998/07/07 | 364 | 364 | 345 | 350 | 48,000 |
1998/07/06 | 370 | 370 | 361 | 365 | 30,000 |
1998/07/03 | 355 | 360 | 350 | 360 | 16,000 |
1998/07/02 | 350 | 380 | 345 | 355 | 131,000 |
1998/07/01 | 335 | 335 | 327 | 335 | 93,000 |
1998/06/30 | 329 | 330 | 321 | 326 | 79,000 |
1998/06/29 | 324 | 328 | 310 | 328 | 31,000 |
1998/06/26 | 327 | 327 | 322 | 322 | 11,000 |
1998/06/25 | 330 | 330 | 320 | 328 | 14,000 |
1998/06/24 | 330 | 330 | 300 | 328 | 53,000 |
1998/06/23 | 340 | 340 | 330 | 333 | 131,000 |
1998/06/22 | 349 | 349 | 340 | 340 | 20,000 |
1998/06/19 | 350 | 355 | 345 | 355 | 209,000 |
1998/06/18 | 360 | 360 | 350 | 350 | 55,000 |
1998/06/17 | 353 | 353 | 345 | 345 | 35,000 |
1998/06/16 | 335 | 343 | 335 | 343 | 77,000 |
1998/06/15 | 334 | 340 | 333 | 333 | 6,000 |
1998/06/12 | 334 | 334 | 333 | 333 | 4,000 |
1998/06/11 | 340 | 340 | 331 | 333 | 13,000 |
1998/06/10 | 330 | 345 | 330 | 345 | 26,000 |
1998/06/09 | 335 | 335 | 330 | 330 | 29,000 |
1998/06/08 | 340 | 340 | 335 | 340 | 6,000 |
1998/06/05 | 335 | 345 | 335 | 340 | 9,000 |
1998/06/04 | 335 | 349 | 335 | 349 | 12,000 |
1998/06/03 | 339 | 339 | 335 | 335 | 51,000 |
1998/06/02 | 341 | 341 | 340 | 340 | 26,000 |
1998/06/01 | 353 | 353 | 341 | 341 | 23,000 |
1998/05/29 | 351 | 355 | 351 | 351 | 5,000 |
1998/05/28 | 350 | 360 | 350 | 350 | 9,000 |
1998/05/27 | 352 | 352 | 350 | 350 | 25,000 |
1998/05/26 | 365 | 365 | 351 | 351 | 10,000 |
1998/05/25 | 352 | 355 | 350 | 350 | 23,000 |
1998/05/22 | 365 | 365 | 346 | 350 | 66,000 |
1998/05/21 | 365 | 375 | 355 | 368 | 57,000 |
1998/05/20 | 383 | 390 | 381 | 390 | 20,000 |
1998/05/19 | 381 | 385 | 375 | 385 | 9,000 |
1998/05/18 | 390 | 390 | 381 | 381 | 11,000 |
1998/05/15 | 373 | 390 | 373 | 390 | 5,000 |
1998/05/14 | 390 | 395 | 390 | 395 | 22,000 |
1998/05/13 | 375 | 385 | 371 | 385 | 8,000 |
1998/05/12 | 390 | 390 | 385 | 385 | 10,000 |
1998/05/11 | 376 | 391 | 376 | 390 | 25,000 |
1998/05/08 | 369 | 376 | 369 | 376 | 3,000 |
1998/05/07 | 361 | 368 | 361 | 368 | 11,000 |
1998/05/06 | 387 | 387 | 387 | 387 | 2,000 |
1998/05/01 | 390 | 390 | 387 | 390 | 48,000 |
1998/04/30 | 374 | 395 | 374 | 390 | 71,000 |
1998/04/28 | 355 | 370 | 355 | 369 | 5,000 |
1998/04/27 | 364 | 367 | 355 | 357 | 36,000 |
1998/04/24 | 380 | 390 | 380 | 389 | 12,000 |
1998/04/23 | 362 | 390 | 362 | 390 | 20,000 |
1998/04/22 | 363 | 370 | 362 | 370 | 10,000 |
1998/04/21 | 375 | 375 | 362 | 362 | 17,000 |
1998/04/20 | 375 | 375 | 370 | 375 | 28,000 |
1998/04/17 | 375 | 380 | 375 | 375 | 21,000 |
1998/04/16 | 380 | 384 | 380 | 380 | 14,000 |
1998/04/15 | 388 | 388 | 380 | 380 | 7,000 |
1998/04/14 | 395 | 395 | 388 | 390 | 10,000 |
1998/04/13 | 395 | 395 | 395 | 395 | 9,000 |
1998/04/10 | 405 | 405 | 385 | 385 | 20,000 |
1998/04/09 | 385 | 392 | 385 | 392 | 10,000 |
1998/04/08 | 402 | 407 | 390 | 405 | 66,000 |
1998/04/07 | 380 | 395 | 380 | 395 | 39,000 |
1998/04/06 | 380 | 380 | 380 | 380 | 32,000 |
1998/04/03 | 325 | 349 | 325 | 330 | 92,000 |
1998/04/02 | 351 | 351 | 320 | 320 | 87,000 |
1998/04/01 | 385 | 386 | 366 | 370 | 95,000 |
1998/03/31 | 411 | 420 | 400 | 400 | 30,000 |
1998/03/30 | 424 | 431 | 420 | 420 | 33,000 |
1998/03/27 | 431 | 438 | 425 | 425 | 30,000 |
1998/03/26 | 426 | 430 | 410 | 411 | 68,000 |
1998/03/25 | 422 | 426 | 420 | 426 | 50,000 |
1998/03/24 | 440 | 440 | 421 | 430 | 49,000 |
1998/03/23 | 445 | 450 | 440 | 440 | 8,000 |
1998/03/20 | 448 | 448 | 443 | 443 | 20,000 |
1998/03/19 | 455 | 455 | 446 | 448 | 21,000 |
1998/03/18 | 445 | 450 | 445 | 450 | 23,000 |
1998/03/17 | 452 | 453 | 435 | 445 | 56,000 |
1998/03/16 | 461 | 461 | 455 | 455 | 56,000 |
1998/03/13 | 461 | 469 | 461 | 466 | 21,000 |
1998/03/12 | 459 | 471 | 459 | 471 | 18,000 |
1998/03/11 | 470 | 470 | 460 | 461 | 8,000 |
1998/03/10 | 485 | 485 | 466 | 475 | 10,000 |
1998/03/09 | 485 | 500 | 485 | 485 | 12,000 |
1998/03/06 | 462 | 480 | 455 | 480 | 18,000 |
1998/03/05 | 476 | 476 | 462 | 465 | 33,000 |
1998/03/04 | 490 | 495 | 475 | 475 | 26,000 |
1998/03/03 | 510 | 510 | 495 | 495 | 74,000 |
1998/03/02 | 485 | 505 | 480 | 500 | 90,000 |
1998/02/27 | 481 | 494 | 481 | 486 | 46,000 |
1998/02/26 | 481 | 481 | 475 | 476 | 34,000 |
1998/02/25 | 471 | 473 | 470 | 472 | 25,000 |
1998/02/24 | 467 | 480 | 466 | 470 | 30,000 |
1998/02/23 | 475 | 475 | 470 | 470 | 23,000 |
1998/02/20 | 498 | 498 | 476 | 476 | 54,000 |
1998/02/19 | 490 | 518 | 490 | 497 | 194,000 |
1998/02/18 | 482 | 495 | 482 | 490 | 132,000 |
1998/02/17 | 457 | 475 | 457 | 475 | 14,000 |
1998/02/16 | 451 | 462 | 451 | 462 | 55,000 |
1998/02/13 | 501 | 501 | 469 | 471 | 113,000 |
1998/02/12 | 495 | 507 | 495 | 507 | 146,000 |
1998/02/10 | 491 | 496 | 480 | 490 | 119,000 |
1998/02/09 | 501 | 501 | 480 | 484 | 110,000 |
1998/02/06 | 506 | 506 | 485 | 491 | 120,000 |
1998/02/05 | 473 | 525 | 473 | 500 | 489,000 |
1998/02/04 | 460 | 460 | 451 | 460 | 74,000 |
1998/02/03 | 470 | 480 | 460 | 460 | 158,000 |
1998/02/02 | 447 | 460 | 447 | 460 | 70,000 |
1998/01/30 | 441 | 441 | 424 | 437 | 67,000 |
1998/01/29 | 480 | 480 | 450 | 456 | 122,000 |
1998/01/28 | 473 | 495 | 467 | 488 | 171,000 |
1998/01/27 | 430 | 463 | 421 | 457 | 162,000 |
1998/01/26 | 405 | 433 | 405 | 420 | 162,000 |
1998/01/23 | 400 | 400 | 396 | 396 | 79,000 |
1998/01/22 | 404 | 408 | 400 | 405 | 67,000 |
1998/01/21 | 400 | 410 | 400 | 404 | 75,000 |
1998/01/20 | 400 | 404 | 390 | 395 | 71,000 |
1998/01/19 | 395 | 420 | 392 | 410 | 189,000 |
1998/01/16 | 400 | 406 | 395 | 400 | 340,000 |
1998/01/14 | 365 | 385 | 365 | 382 | 148,000 |
1998/01/13 | 339 | 350 | 339 | 350 | 60,000 |
1998/01/12 | 326 | 335 | 326 | 334 | 57,000 |
1998/01/09 | 333 | 339 | 331 | 334 | 109,000 |
1998/01/08 | 312 | 327 | 312 | 327 | 31,000 |
1998/01/07 | 310 | 320 | 310 | 310 | 44,000 |
1998/01/06 | 320 | 325 | 307 | 311 | 63,000 |
1998/01/05 | 313 | 313 | 308 | 311 | 78,000 |