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 |
---|---|---|---|---|---|
1999/12/30 | 148 | 150 | 146 | 146 | 57,000 |
1999/12/29 | 151 | 158 | 150 | 150 | 32,000 |
1999/12/28 | 150 | 156 | 150 | 150 | 30,000 |
1999/12/27 | 149 | 149 | 145 | 148 | 59,000 |
1999/12/24 | 149 | 149 | 140 | 145 | 71,000 |
1999/12/22 | 151 | 152 | 142 | 149 | 69,000 |
1999/12/21 | 150 | 153 | 150 | 151 | 13,000 |
1999/12/20 | 153 | 155 | 150 | 150 | 20,000 |
1999/12/17 | 157 | 158 | 155 | 158 | 33,000 |
1999/12/16 | 160 | 160 | 156 | 156 | 5,000 |
1999/12/15 | 160 | 160 | 156 | 156 | 18,000 |
1999/12/14 | 157 | 159 | 155 | 156 | 9,000 |
1999/12/13 | 160 | 160 | 157 | 157 | 12,000 |
1999/12/10 | 155 | 160 | 155 | 160 | 15,000 |
1999/12/09 | 163 | 163 | 153 | 157 | 21,000 |
1999/12/08 | 165 | 165 | 165 | 165 | 15,000 |
1999/12/07 | 170 | 170 | 166 | 166 | 26,000 |
1999/12/06 | 159 | 175 | 159 | 175 | 28,000 |
1999/12/03 | 167 | 167 | 165 | 167 | 36,000 |
1999/12/02 | 170 | 170 | 167 | 167 | 18,000 |
1999/12/01 | 169 | 178 | 167 | 170 | 18,000 |
1999/11/30 | 170 | 170 | 167 | 170 | 18,000 |
1999/11/29 | 178 | 178 | 172 | 172 | 3,000 |
1999/11/26 | 180 | 180 | 171 | 180 | 14,000 |
1999/11/25 | 170 | 170 | 170 | 170 | 8,000 |
1999/11/24 | 170 | 170 | 168 | 170 | 11,000 |
1999/11/22 | 170 | 180 | 170 | 180 | 2,000 |
1999/11/19 | 185 | 185 | 182 | 182 | 21,000 |
1999/11/18 | 187 | 189 | 180 | 180 | 10,000 |
1999/11/17 | 170 | 172 | 170 | 172 | 20,000 |
1999/11/16 | 156 | 166 | 156 | 166 | 9,000 |
1999/11/15 | 168 | 168 | 164 | 166 | 34,000 |
1999/11/12 | 179 | 179 | 168 | 168 | 47,000 |
1999/11/11 | 178 | 184 | 178 | 183 | 36,000 |
1999/11/10 | 171 | 179 | 170 | 179 | 29,000 |
1999/11/09 | 173 | 173 | 171 | 171 | 6,000 |
1999/11/08 | 180 | 180 | 170 | 171 | 10,000 |
1999/11/05 | 182 | 182 | 180 | 180 | 8,000 |
1999/11/04 | 185 | 185 | 180 | 183 | 19,000 |
1999/11/02 | 185 | 185 | 175 | 176 | 14,000 |
1999/11/01 | 175 | 190 | 175 | 185 | 12,000 |
1999/10/29 | 175 | 179 | 171 | 175 | 37,000 |
1999/10/28 | 189 | 189 | 170 | 170 | 91,000 |
1999/10/27 | 182 | 189 | 180 | 189 | 68,000 |
1999/10/26 | 183 | 186 | 183 | 185 | 53,000 |
1999/10/25 | 185 | 185 | 180 | 182 | 67,000 |
1999/10/22 | 190 | 195 | 188 | 192 | 24,000 |
1999/10/21 | 199 | 199 | 191 | 195 | 38,000 |
1999/10/20 | 200 | 200 | 197 | 197 | 30,000 |
1999/10/19 | 200 | 201 | 200 | 200 | 13,000 |
1999/10/18 | 200 | 201 | 199 | 199 | 29,000 |
1999/10/15 | 205 | 205 | 201 | 201 | 19,000 |
1999/10/14 | 205 | 206 | 205 | 205 | 131,000 |
1999/10/13 | 205 | 206 | 205 | 206 | 30,000 |
1999/10/12 | 205 | 205 | 203 | 203 | 41,000 |
1999/10/08 | 208 | 208 | 205 | 205 | 35,000 |
1999/10/07 | 212 | 212 | 208 | 208 | 36,000 |
1999/10/06 | 210 | 214 | 210 | 213 | 10,000 |
1999/10/05 | 214 | 215 | 211 | 213 | 10,000 |
1999/10/04 | 222 | 222 | 222 | 222 | 2,000 |
1999/10/01 | 207 | 207 | 205 | 207 | 33,000 |
1999/09/30 | 210 | 213 | 207 | 208 | 19,000 |
1999/09/29 | 211 | 214 | 210 | 211 | 16,000 |
1999/09/28 | 211 | 211 | 210 | 210 | 14,000 |
1999/09/27 | 210 | 215 | 210 | 210 | 30,000 |
1999/09/24 | 222 | 222 | 211 | 211 | 34,000 |
1999/09/22 | 211 | 212 | 211 | 211 | 34,000 |
1999/09/21 | 211 | 212 | 211 | 212 | 4,000 |
1999/09/20 | 225 | 225 | 210 | 210 | 14,000 |
1999/09/17 | 212 | 215 | 210 | 210 | 51,000 |
1999/09/16 | 210 | 215 | 210 | 215 | 42,000 |
1999/09/14 | 215 | 215 | 210 | 211 | 11,000 |
1999/09/13 | 215 | 216 | 210 | 210 | 34,000 |
1999/09/10 | 218 | 218 | 215 | 215 | 74,000 |
1999/09/09 | 220 | 220 | 215 | 218 | 33,000 |
1999/09/08 | 220 | 225 | 220 | 220 | 37,000 |
1999/09/07 | 224 | 225 | 220 | 220 | 9,000 |
1999/09/06 | 226 | 226 | 218 | 219 | 36,000 |
1999/09/03 | 229 | 232 | 225 | 225 | 26,000 |
1999/09/02 | 231 | 233 | 229 | 232 | 28,000 |
1999/09/01 | 240 | 240 | 230 | 235 | 43,000 |
1999/08/31 | 240 | 243 | 240 | 243 | 15,000 |
1999/08/30 | 245 | 245 | 240 | 243 | 14,000 |
1999/08/27 | 249 | 249 | 245 | 245 | 11,000 |
1999/08/26 | 249 | 249 | 245 | 245 | 6,000 |
1999/08/25 | 249 | 249 | 245 | 248 | 6,000 |
1999/08/24 | 250 | 250 | 245 | 250 | 16,000 |
1999/08/23 | 240 | 255 | 240 | 245 | 12,000 |
1999/08/20 | 240 | 250 | 240 | 250 | 6,000 |
1999/08/19 | 250 | 250 | 240 | 241 | 29,000 |
1999/08/18 | 253 | 253 | 251 | 251 | 13,000 |
1999/08/17 | 251 | 260 | 251 | 252 | 31,000 |
1999/08/16 | 260 | 260 | 260 | 260 | 1,000 |
1999/08/13 | 260 | 260 | 260 | 260 | 2,000 |
1999/08/12 | 250 | 250 | 245 | 245 | 14,000 |
1999/08/11 | 250 | 250 | 250 | 250 | 5,000 |
1999/08/10 | 251 | 251 | 250 | 250 | 3,000 |
1999/08/09 | 250 | 250 | 250 | 250 | 8,000 |
1999/08/06 | 238 | 248 | 238 | 245 | 25,000 |
1999/08/05 | 254 | 259 | 246 | 248 | 60,000 |
1999/08/04 | 259 | 259 | 255 | 255 | 8,000 |
1999/08/03 | 260 | 264 | 260 | 260 | 26,000 |
1999/08/02 | 260 | 260 | 255 | 260 | 19,000 |
1999/07/30 | 268 | 268 | 268 | 268 | 3,000 |
1999/07/29 | 275 | 275 | 270 | 270 | 23,000 |
1999/07/28 | 270 | 271 | 270 | 271 | 17,000 |
1999/07/27 | 273 | 279 | 270 | 270 | 36,000 |
1999/07/26 | 270 | 279 | 270 | 279 | 27,000 |
1999/07/23 | 273 | 276 | 270 | 270 | 27,000 |
1999/07/22 | 275 | 281 | 272 | 281 | 14,000 |
1999/07/21 | 275 | 295 | 275 | 285 | 30,000 |
1999/07/19 | 270 | 280 | 270 | 271 | 11,000 |
1999/07/16 | 281 | 285 | 270 | 270 | 62,000 |
1999/07/15 | 281 | 290 | 281 | 285 | 24,000 |
1999/07/14 | 304 | 304 | 281 | 295 | 57,000 |
1999/07/13 | 275 | 310 | 270 | 300 | 217,000 |
1999/07/12 | 265 | 274 | 265 | 270 | 32,000 |
1999/07/09 | 264 | 264 | 260 | 261 | 74,000 |
1999/07/08 | 263 | 265 | 261 | 261 | 20,000 |
1999/07/07 | 260 | 260 | 258 | 258 | 26,000 |
1999/07/06 | 265 | 265 | 258 | 258 | 64,000 |
1999/07/05 | 269 | 269 | 261 | 262 | 51,000 |
1999/07/02 | 260 | 265 | 260 | 265 | 26,000 |
1999/07/01 | 258 | 265 | 258 | 258 | 17,000 |
1999/06/30 | 265 | 265 | 258 | 258 | 37,000 |
1999/06/28 | 270 | 270 | 257 | 258 | 16,000 |
1999/06/25 | 260 | 263 | 256 | 257 | 45,000 |
1999/06/24 | 270 | 270 | 265 | 265 | 20,000 |
1999/06/23 | 265 | 269 | 265 | 268 | 32,000 |
1999/06/22 | 274 | 274 | 264 | 265 | 24,000 |
1999/06/21 | 272 | 274 | 270 | 274 | 41,000 |
1999/06/18 | 272 | 274 | 268 | 274 | 39,000 |
1999/06/17 | 274 | 274 | 271 | 271 | 17,000 |
1999/06/16 | 274 | 274 | 268 | 270 | 19,000 |
1999/06/15 | 274 | 274 | 268 | 268 | 5,000 |
1999/06/14 | 279 | 279 | 272 | 272 | 17,000 |
1999/06/11 | 274 | 278 | 268 | 274 | 47,000 |
1999/06/10 | 258 | 261 | 255 | 260 | 13,000 |
1999/06/09 | 260 | 260 | 254 | 254 | 15,000 |
1999/06/08 | 260 | 262 | 260 | 260 | 15,000 |
1999/06/07 | 269 | 269 | 260 | 260 | 7,000 |
1999/06/04 | 255 | 255 | 255 | 255 | 3,000 |
1999/06/03 | 256 | 256 | 256 | 256 | 1,000 |
1999/06/02 | 259 | 259 | 259 | 259 | 1,000 |
1999/06/01 | 253 | 259 | 250 | 255 | 27,000 |
1999/05/31 | 260 | 260 | 259 | 259 | 12,000 |
1999/05/28 | 260 | 261 | 260 | 260 | 10,000 |
1999/05/27 | 274 | 274 | 274 | 274 | 3,000 |
1999/05/26 | 260 | 260 | 258 | 258 | 30,000 |
1999/05/25 | 256 | 259 | 253 | 253 | 35,000 |
1999/05/24 | 260 | 262 | 252 | 252 | 25,000 |
1999/05/21 | 262 | 266 | 260 | 265 | 30,000 |
1999/05/20 | 270 | 270 | 246 | 264 | 99,000 |
1999/05/19 | 275 | 290 | 275 | 275 | 89,000 |
1999/05/18 | 282 | 291 | 282 | 285 | 48,000 |
1999/05/17 | 295 | 300 | 292 | 292 | 34,000 |
1999/05/14 | 308 | 309 | 302 | 302 | 21,000 |
1999/05/13 | 310 | 312 | 305 | 310 | 40,000 |
1999/05/12 | 311 | 320 | 310 | 312 | 34,000 |
1999/05/11 | 313 | 320 | 310 | 310 | 51,000 |
1999/05/10 | 320 | 327 | 320 | 321 | 39,000 |
1999/05/07 | 320 | 325 | 319 | 320 | 47,000 |
1999/05/06 | 316 | 320 | 316 | 320 | 52,000 |
1999/04/30 | 315 | 320 | 311 | 311 | 37,000 |
1999/04/28 | 320 | 327 | 317 | 320 | 182,000 |
1999/04/27 | 296 | 318 | 296 | 315 | 201,000 |
1999/04/26 | 305 | 305 | 293 | 293 | 112,000 |
1999/04/23 | 272 | 280 | 270 | 280 | 64,000 |
1999/04/22 | 281 | 281 | 275 | 275 | 54,000 |
1999/04/21 | 287 | 289 | 280 | 280 | 114,000 |
1999/04/20 | 298 | 298 | 288 | 288 | 29,000 |
1999/04/19 | 298 | 298 | 287 | 288 | 56,000 |
1999/04/16 | 281 | 287 | 280 | 287 | 84,000 |
1999/04/15 | 292 | 292 | 285 | 289 | 66,000 |
1999/04/14 | 295 | 298 | 290 | 293 | 86,000 |
1999/04/13 | 292 | 299 | 292 | 293 | 53,000 |
1999/04/12 | 300 | 303 | 290 | 290 | 59,000 |
1999/04/09 | 305 | 310 | 296 | 296 | 66,000 |
1999/04/08 | 281 | 300 | 281 | 295 | 133,000 |
1999/04/07 | 305 | 305 | 277 | 277 | 64,000 |
1999/04/06 | 315 | 315 | 299 | 301 | 91,000 |
1999/04/05 | 301 | 315 | 300 | 302 | 105,000 |
1999/04/02 | 280 | 300 | 276 | 299 | 178,000 |
1999/04/01 | 275 | 279 | 271 | 275 | 114,000 |
1999/03/31 | 280 | 280 | 275 | 275 | 93,000 |
1999/03/30 | 280 | 283 | 275 | 275 | 156,000 |
1999/03/29 | 268 | 278 | 266 | 275 | 166,000 |
1999/03/26 | 258 | 258 | 250 | 255 | 151,000 |
1999/03/25 | 243 | 252 | 243 | 250 | 86,000 |
1999/03/24 | 233 | 244 | 232 | 239 | 27,000 |
1999/03/23 | 243 | 245 | 226 | 232 | 108,000 |
1999/03/19 | 239 | 243 | 239 | 243 | 81,000 |
1999/03/18 | 249 | 250 | 240 | 240 | 67,000 |
1999/03/17 | 245 | 250 | 240 | 250 | 59,000 |
1999/03/16 | 240 | 243 | 238 | 239 | 43,000 |
1999/03/15 | 232 | 242 | 232 | 238 | 48,000 |
1999/03/12 | 237 | 260 | 228 | 230 | 181,000 |
1999/03/11 | 245 | 265 | 242 | 250 | 78,000 |
1999/03/10 | 240 | 245 | 232 | 245 | 43,000 |
1999/03/09 | 237 | 243 | 231 | 243 | 29,000 |
1999/03/08 | 237 | 243 | 230 | 230 | 72,000 |
1999/03/05 | 233 | 238 | 228 | 237 | 27,000 |
1999/03/04 | 226 | 231 | 226 | 230 | 17,000 |
1999/03/03 | 225 | 225 | 220 | 220 | 51,000 |
1999/03/02 | 243 | 243 | 227 | 230 | 77,000 |
1999/03/01 | 248 | 248 | 240 | 243 | 83,000 |
1999/02/26 | 254 | 254 | 241 | 245 | 144,000 |
1999/02/25 | 235 | 253 | 235 | 249 | 338,000 |
1999/02/24 | 221 | 235 | 211 | 225 | 241,000 |
1999/02/23 | 207 | 211 | 207 | 211 | 138,000 |
1999/02/22 | 210 | 212 | 205 | 205 | 140,000 |
1999/02/19 | 213 | 215 | 206 | 206 | 30,000 |
1999/02/18 | 219 | 220 | 216 | 216 | 15,000 |
1999/02/17 | 226 | 226 | 220 | 220 | 36,000 |
1999/02/16 | 211 | 225 | 210 | 221 | 92,000 |
1999/02/15 | 205 | 211 | 205 | 211 | 39,000 |
1999/02/12 | 201 | 212 | 201 | 212 | 46,000 |
1999/02/10 | 206 | 209 | 201 | 206 | 79,000 |
1999/02/09 | 209 | 214 | 208 | 208 | 22,000 |
1999/02/08 | 206 | 214 | 206 | 214 | 6,000 |
1999/02/05 | 205 | 212 | 205 | 206 | 87,000 |
1999/02/04 | 217 | 217 | 212 | 213 | 18,000 |
1999/02/03 | 218 | 218 | 217 | 217 | 4,000 |
1999/02/02 | 226 | 226 | 223 | 223 | 9,000 |
1999/02/01 | 226 | 227 | 221 | 223 | 12,000 |
1999/01/29 | 221 | 221 | 216 | 216 | 18,000 |
1999/01/28 | 224 | 224 | 220 | 220 | 20,000 |
1999/01/27 | 229 | 230 | 224 | 224 | 25,000 |
1999/01/26 | 215 | 227 | 215 | 224 | 55,000 |
1999/01/25 | 210 | 215 | 210 | 211 | 35,000 |
1999/01/22 | 211 | 211 | 210 | 210 | 42,000 |
1999/01/21 | 206 | 212 | 206 | 210 | 18,000 |
1999/01/20 | 228 | 228 | 216 | 216 | 28,000 |
1999/01/19 | 207 | 219 | 207 | 217 | 15,000 |
1999/01/18 | 208 | 210 | 207 | 207 | 4,000 |
1999/01/14 | 208 | 208 | 205 | 206 | 9,000 |
1999/01/13 | 210 | 211 | 210 | 211 | 18,000 |
1999/01/12 | 212 | 212 | 210 | 210 | 12,000 |
1999/01/11 | 213 | 213 | 211 | 211 | 12,000 |
1999/01/08 | 211 | 211 | 211 | 211 | 16,000 |
1999/01/07 | 215 | 218 | 211 | 211 | 33,000 |
1999/01/06 | 216 | 216 | 215 | 215 | 23,000 |
1999/01/05 | 229 | 233 | 216 | 216 | 15,000 |
1999/01/04 | 216 | 216 | 216 | 216 | 1,000 |