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 |
---|---|---|---|---|---|
2001/12/28 | 154 | 154 | 149 | 152 | 184,000 |
2001/12/27 | 141 | 150 | 141 | 149 | 534,000 |
2001/12/26 | 130 | 139 | 130 | 138 | 594,000 |
2001/12/25 | 137 | 137 | 130 | 130 | 257,000 |
2001/12/21 | 130 | 138 | 129 | 130 | 215,000 |
2001/12/20 | 125 | 127 | 123 | 126 | 49,000 |
2001/12/19 | 123 | 123 | 122 | 123 | 80,000 |
2001/12/18 | 127 | 127 | 122 | 122 | 78,000 |
2001/12/17 | 125 | 129 | 122 | 126 | 95,000 |
2001/12/14 | 120 | 128 | 119 | 123 | 95,000 |
2001/12/13 | 124 | 125 | 120 | 122 | 60,000 |
2001/12/12 | 122 | 124 | 118 | 119 | 131,000 |
2001/12/11 | 126 | 128 | 124 | 124 | 42,000 |
2001/12/10 | 130 | 139 | 125 | 125 | 107,000 |
2001/12/07 | 122 | 126 | 122 | 126 | 12,000 |
2001/12/06 | 122 | 128 | 121 | 121 | 63,000 |
2001/12/05 | 123 | 125 | 116 | 120 | 206,000 |
2001/12/04 | 128 | 128 | 122 | 122 | 70,000 |
2001/12/03 | 132 | 132 | 126 | 127 | 75,000 |
2001/11/30 | 132 | 132 | 132 | 132 | 13,000 |
2001/11/29 | 138 | 138 | 132 | 132 | 58,000 |
2001/11/28 | 137 | 137 | 135 | 135 | 76,000 |
2001/11/27 | 137 | 139 | 137 | 139 | 93,000 |
2001/11/26 | 137 | 137 | 135 | 137 | 116,000 |
2001/11/22 | 137 | 137 | 135 | 135 | 92,000 |
2001/11/21 | 140 | 142 | 136 | 137 | 67,000 |
2001/11/20 | 144 | 144 | 140 | 140 | 4,000 |
2001/11/19 | 145 | 145 | 138 | 139 | 17,000 |
2001/11/16 | 140 | 144 | 139 | 144 | 21,000 |
2001/11/15 | 141 | 142 | 140 | 142 | 8,000 |
2001/11/14 | 140 | 147 | 140 | 141 | 26,000 |
2001/11/13 | 144 | 145 | 139 | 139 | 45,000 |
2001/11/09 | 145 | 145 | 144 | 145 | 20,000 |
2001/11/08 | 144 | 146 | 144 | 144 | 12,000 |
2001/11/07 | 145 | 145 | 144 | 145 | 18,000 |
2001/11/06 | 145 | 145 | 145 | 145 | 37,000 |
2001/11/05 | 147 | 149 | 147 | 147 | 39,000 |
2001/11/02 | 145 | 148 | 145 | 147 | 13,000 |
2001/11/01 | 149 | 149 | 145 | 146 | 47,000 |
2001/10/31 | 150 | 152 | 145 | 150 | 71,000 |
2001/10/30 | 153 | 153 | 152 | 152 | 5,000 |
2001/10/29 | 155 | 155 | 151 | 153 | 20,000 |
2001/10/26 | 161 | 161 | 150 | 153 | 86,000 |
2001/10/25 | 155 | 156 | 155 | 156 | 5,000 |
2001/10/24 | 157 | 157 | 155 | 155 | 19,000 |
2001/10/23 | 152 | 154 | 150 | 154 | 81,000 |
2001/10/22 | 149 | 149 | 145 | 147 | 33,000 |
2001/10/19 | 149 | 152 | 148 | 148 | 30,000 |
2001/10/18 | 149 | 150 | 149 | 149 | 22,000 |
2001/10/17 | 155 | 155 | 148 | 150 | 26,000 |
2001/10/16 | 150 | 154 | 150 | 154 | 3,000 |
2001/10/15 | 146 | 150 | 146 | 149 | 8,000 |
2001/10/12 | 150 | 150 | 149 | 149 | 14,000 |
2001/10/11 | 146 | 149 | 145 | 149 | 10,000 |
2001/10/10 | 150 | 150 | 144 | 145 | 68,000 |
2001/10/09 | 152 | 154 | 151 | 154 | 15,000 |
2001/10/05 | 152 | 157 | 152 | 157 | 45,000 |
2001/10/04 | 156 | 156 | 155 | 155 | 15,000 |
2001/10/03 | 151 | 158 | 151 | 157 | 45,000 |
2001/10/02 | 150 | 151 | 148 | 148 | 10,000 |
2001/10/01 | 154 | 154 | 147 | 152 | 13,000 |
2001/09/28 | 150 | 151 | 150 | 150 | 11,000 |
2001/09/27 | 147 | 150 | 147 | 147 | 13,000 |
2001/09/26 | 155 | 155 | 147 | 147 | 25,000 |
2001/09/25 | 145 | 148 | 145 | 148 | 14,000 |
2001/09/21 | 158 | 158 | 148 | 150 | 35,000 |
2001/09/20 | 161 | 161 | 157 | 160 | 40,000 |
2001/09/19 | 153 | 168 | 152 | 161 | 44,000 |
2001/09/18 | 141 | 153 | 141 | 153 | 18,000 |
2001/09/17 | 150 | 153 | 149 | 149 | 24,000 |
2001/09/14 | 151 | 161 | 151 | 156 | 26,000 |
2001/09/13 | 145 | 154 | 142 | 151 | 48,000 |
2001/09/12 | 140 | 158 | 140 | 143 | 136,000 |
2001/09/11 | 163 | 170 | 163 | 165 | 22,000 |
2001/09/10 | 178 | 178 | 170 | 170 | 15,000 |
2001/09/07 | 175 | 175 | 171 | 172 | 13,000 |
2001/09/06 | 175 | 178 | 173 | 178 | 35,000 |
2001/09/05 | 176 | 178 | 175 | 175 | 13,000 |
2001/09/04 | 175 | 177 | 175 | 177 | 16,000 |
2001/09/03 | 181 | 181 | 176 | 176 | 28,000 |
2001/08/31 | 180 | 183 | 180 | 181 | 38,000 |
2001/08/30 | 176 | 180 | 175 | 180 | 72,000 |
2001/08/29 | 188 | 188 | 184 | 184 | 24,000 |
2001/08/28 | 197 | 197 | 188 | 188 | 80,000 |
2001/08/27 | 195 | 196 | 193 | 193 | 120,000 |
2001/08/24 | 197 | 197 | 191 | 192 | 324,000 |
2001/08/23 | 183 | 192 | 183 | 192 | 211,000 |
2001/08/22 | 173 | 179 | 173 | 179 | 31,000 |
2001/08/21 | 172 | 175 | 172 | 175 | 15,000 |
2001/08/20 | 175 | 175 | 172 | 172 | 72,000 |
2001/08/17 | 177 | 177 | 174 | 176 | 56,000 |
2001/08/16 | 175 | 176 | 175 | 176 | 19,000 |
2001/08/15 | 175 | 176 | 174 | 176 | 25,000 |
2001/08/14 | 176 | 176 | 175 | 175 | 10,000 |
2001/08/13 | 174 | 176 | 173 | 176 | 15,000 |
2001/08/10 | 177 | 178 | 174 | 177 | 27,000 |
2001/08/09 | 176 | 178 | 175 | 178 | 8,000 |
2001/08/08 | 177 | 178 | 174 | 175 | 15,000 |
2001/08/07 | 171 | 175 | 171 | 175 | 28,000 |
2001/08/06 | 175 | 175 | 175 | 175 | 3,000 |
2001/08/03 | 181 | 181 | 170 | 170 | 87,000 |
2001/08/02 | 174 | 180 | 174 | 180 | 12,000 |
2001/08/01 | 175 | 175 | 170 | 170 | 150,000 |
2001/07/31 | 173 | 180 | 173 | 175 | 11,000 |
2001/07/30 | 179 | 179 | 172 | 175 | 17,000 |
2001/07/27 | 183 | 187 | 183 | 183 | 21,000 |
2001/07/26 | 198 | 198 | 180 | 180 | 26,000 |
2001/07/25 | 180 | 183 | 180 | 180 | 25,000 |
2001/07/24 | 171 | 176 | 171 | 175 | 38,000 |
2001/07/23 | 173 | 175 | 172 | 174 | 19,000 |
2001/07/19 | 187 | 187 | 170 | 187 | 36,000 |
2001/07/18 | 189 | 189 | 187 | 187 | 9,000 |
2001/07/17 | 190 | 190 | 189 | 189 | 25,000 |
2001/07/16 | 191 | 192 | 191 | 192 | 4,000 |
2001/07/13 | 192 | 192 | 190 | 190 | 20,000 |
2001/07/12 | 192 | 194 | 191 | 191 | 21,000 |
2001/07/11 | 194 | 198 | 194 | 195 | 25,000 |
2001/07/10 | 192 | 197 | 192 | 195 | 27,000 |
2001/07/09 | 199 | 200 | 190 | 192 | 42,000 |
2001/07/06 | 191 | 194 | 191 | 194 | 10,000 |
2001/07/05 | 192 | 192 | 190 | 190 | 15,000 |
2001/07/04 | 195 | 195 | 192 | 192 | 16,000 |
2001/07/03 | 200 | 200 | 195 | 195 | 34,000 |
2001/07/02 | 201 | 201 | 200 | 201 | 24,000 |
2001/06/29 | 205 | 205 | 203 | 203 | 6,000 |
2001/06/28 | 209 | 210 | 205 | 205 | 48,000 |
2001/06/27 | 209 | 209 | 202 | 202 | 6,000 |
2001/06/26 | 209 | 209 | 202 | 206 | 56,000 |
2001/06/25 | 197 | 213 | 197 | 205 | 124,000 |
2001/06/22 | 192 | 196 | 192 | 196 | 5,000 |
2001/06/21 | 192 | 196 | 190 | 190 | 49,000 |
2001/06/20 | 192 | 193 | 190 | 192 | 38,000 |
2001/06/19 | 191 | 192 | 191 | 191 | 17,000 |
2001/06/18 | 190 | 195 | 190 | 195 | 34,000 |
2001/06/15 | 200 | 200 | 191 | 195 | 36,000 |
2001/06/14 | 205 | 205 | 200 | 200 | 23,000 |
2001/06/13 | 208 | 209 | 205 | 206 | 26,000 |
2001/06/12 | 213 | 213 | 210 | 210 | 52,000 |
2001/06/11 | 211 | 214 | 206 | 208 | 60,000 |
2001/06/08 | 195 | 205 | 195 | 205 | 63,000 |
2001/06/07 | 190 | 191 | 186 | 190 | 27,000 |
2001/06/06 | 191 | 193 | 182 | 188 | 134,000 |
2001/06/05 | 191 | 191 | 189 | 189 | 49,000 |
2001/06/04 | 196 | 198 | 192 | 192 | 68,000 |
2001/06/01 | 192 | 205 | 192 | 194 | 93,000 |
2001/05/31 | 207 | 208 | 192 | 192 | 161,000 |
2001/05/30 | 204 | 210 | 203 | 205 | 66,000 |
2001/05/29 | 213 | 213 | 202 | 203 | 197,000 |
2001/05/28 | 230 | 230 | 210 | 210 | 219,000 |
2001/05/25 | 233 | 236 | 226 | 229 | 241,000 |
2001/05/24 | 224 | 233 | 212 | 223 | 853,000 |
2001/05/23 | 300 | 304 | 255 | 258 | 188,000 |
2001/05/22 | 300 | 300 | 294 | 299 | 24,000 |
2001/05/21 | 305 | 308 | 301 | 301 | 26,000 |
2001/05/18 | 297 | 300 | 293 | 300 | 37,000 |
2001/05/17 | 290 | 300 | 290 | 294 | 53,000 |
2001/05/16 | 301 | 302 | 295 | 300 | 29,000 |
2001/05/15 | 305 | 310 | 300 | 310 | 38,000 |
2001/05/14 | 310 | 310 | 305 | 310 | 33,000 |
2001/05/11 | 295 | 317 | 293 | 317 | 57,000 |
2001/05/10 | 300 | 300 | 293 | 300 | 43,000 |
2001/05/09 | 315 | 315 | 290 | 300 | 67,000 |
2001/05/08 | 315 | 320 | 315 | 320 | 45,000 |
2001/05/07 | 324 | 330 | 320 | 330 | 86,000 |
2001/05/02 | 320 | 327 | 318 | 325 | 140,000 |
2001/05/01 | 323 | 324 | 315 | 321 | 34,000 |
2001/04/27 | 321 | 329 | 321 | 326 | 34,000 |
2001/04/26 | 330 | 333 | 324 | 330 | 85,000 |
2001/04/25 | 315 | 327 | 312 | 327 | 74,000 |
2001/04/24 | 315 | 324 | 313 | 324 | 52,000 |
2001/04/23 | 322 | 325 | 315 | 320 | 112,000 |
2001/04/20 | 314 | 338 | 314 | 325 | 261,000 |
2001/04/19 | 319 | 320 | 310 | 315 | 131,000 |
2001/04/18 | 311 | 343 | 311 | 319 | 569,000 |
2001/04/17 | 309 | 312 | 306 | 310 | 116,000 |
2001/04/16 | 312 | 312 | 304 | 304 | 57,000 |
2001/04/13 | 311 | 312 | 301 | 308 | 141,000 |
2001/04/12 | 302 | 312 | 301 | 308 | 125,000 |
2001/04/11 | 308 | 308 | 295 | 301 | 192,000 |
2001/04/10 | 312 | 313 | 302 | 302 | 203,000 |
2001/04/09 | 304 | 311 | 294 | 310 | 358,000 |
2001/04/06 | 298 | 325 | 298 | 314 | 1,644,000 |
2001/04/05 | 255 | 300 | 255 | 298 | 2,122,000 |
2001/04/04 | 241 | 248 | 236 | 247 | 259,000 |
2001/04/03 | 233 | 249 | 230 | 245 | 342,000 |
2001/04/02 | 239 | 239 | 224 | 224 | 63,000 |
2001/03/30 | 228 | 229 | 225 | 229 | 24,000 |
2001/03/29 | 224 | 229 | 223 | 223 | 44,000 |
2001/03/28 | 228 | 231 | 227 | 228 | 73,000 |
2001/03/27 | 235 | 235 | 223 | 234 | 43,000 |
2001/03/26 | 240 | 241 | 233 | 237 | 90,000 |
2001/03/23 | 223 | 233 | 223 | 233 | 121,000 |
2001/03/22 | 228 | 228 | 220 | 226 | 145,000 |
2001/03/21 | 222 | 228 | 220 | 228 | 181,000 |
2001/03/19 | 230 | 233 | 220 | 220 | 134,000 |
2001/03/16 | 236 | 236 | 227 | 234 | 43,000 |
2001/03/15 | 218 | 234 | 212 | 234 | 138,000 |
2001/03/14 | 240 | 240 | 234 | 238 | 93,000 |
2001/03/13 | 241 | 241 | 232 | 239 | 63,000 |
2001/03/12 | 240 | 248 | 240 | 246 | 75,000 |
2001/03/09 | 241 | 244 | 239 | 241 | 84,000 |
2001/03/08 | 237 | 250 | 237 | 245 | 208,000 |
2001/03/07 | 239 | 239 | 231 | 238 | 71,000 |
2001/03/06 | 230 | 237 | 230 | 237 | 67,000 |
2001/03/05 | 236 | 236 | 231 | 231 | 145,000 |
2001/03/02 | 240 | 241 | 231 | 240 | 225,000 |
2001/03/01 | 245 | 255 | 241 | 241 | 657,000 |
2001/02/28 | 232 | 245 | 228 | 243 | 363,000 |
2001/02/27 | 230 | 234 | 227 | 228 | 75,000 |
2001/02/26 | 229 | 230 | 227 | 229 | 25,000 |
2001/02/23 | 226 | 229 | 225 | 227 | 98,000 |
2001/02/22 | 229 | 230 | 227 | 227 | 62,000 |
2001/02/21 | 226 | 236 | 226 | 231 | 144,000 |
2001/02/20 | 226 | 230 | 226 | 227 | 81,000 |
2001/02/19 | 216 | 225 | 216 | 224 | 108,000 |
2001/02/16 | 230 | 230 | 225 | 225 | 45,000 |
2001/02/15 | 231 | 236 | 230 | 230 | 71,000 |
2001/02/14 | 239 | 239 | 231 | 231 | 164,000 |
2001/02/13 | 228 | 243 | 223 | 234 | 694,000 |
2001/02/09 | 219 | 224 | 213 | 219 | 104,000 |
2001/02/08 | 215 | 216 | 209 | 210 | 72,000 |
2001/02/07 | 215 | 215 | 208 | 213 | 59,000 |
2001/02/06 | 213 | 215 | 205 | 214 | 135,000 |
2001/02/05 | 212 | 219 | 210 | 213 | 150,000 |
2001/02/02 | 227 | 229 | 218 | 222 | 223,000 |
2001/02/01 | 235 | 236 | 223 | 229 | 534,000 |
2001/01/31 | 218 | 238 | 215 | 230 | 904,000 |
2001/01/30 | 198 | 219 | 195 | 219 | 754,000 |
2001/01/29 | 193 | 196 | 192 | 193 | 75,000 |
2001/01/26 | 191 | 193 | 189 | 192 | 96,000 |
2001/01/25 | 193 | 193 | 190 | 190 | 96,000 |
2001/01/24 | 199 | 199 | 192 | 193 | 75,000 |
2001/01/23 | 188 | 198 | 186 | 197 | 193,000 |
2001/01/22 | 195 | 195 | 187 | 190 | 197,000 |
2001/01/19 | 206 | 206 | 199 | 199 | 247,000 |
2001/01/18 | 213 | 213 | 207 | 209 | 177,000 |
2001/01/17 | 206 | 213 | 205 | 212 | 212,000 |
2001/01/16 | 213 | 217 | 205 | 208 | 313,000 |
2001/01/15 | 205 | 213 | 201 | 211 | 655,000 |
2001/01/12 | 184 | 200 | 184 | 200 | 355,000 |
2001/01/11 | 205 | 205 | 182 | 184 | 588,000 |
2001/01/10 | 188 | 205 | 187 | 198 | 688,000 |
2001/01/09 | 185 | 193 | 177 | 187 | 478,000 |
2001/01/05 | 167 | 184 | 164 | 183 | 287,000 |
2001/01/04 | 164 | 168 | 164 | 168 | 110,000 |