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 |
---|---|---|---|---|---|
2002/12/30 | 170 | 173 | 170 | 171 | 46,000 |
2002/12/27 | 171 | 174 | 170 | 171 | 80,000 |
2002/12/26 | 174 | 174 | 170 | 171 | 60,000 |
2002/12/25 | 169 | 174 | 167 | 174 | 47,000 |
2002/12/24 | 167 | 175 | 165 | 167 | 205,000 |
2002/12/20 | 166 | 168 | 166 | 168 | 82,000 |
2002/12/19 | 169 | 169 | 166 | 169 | 87,000 |
2002/12/18 | 172 | 175 | 166 | 171 | 89,000 |
2002/12/17 | 166 | 170 | 164 | 170 | 139,000 |
2002/12/16 | 165 | 165 | 162 | 163 | 60,000 |
2002/12/13 | 166 | 169 | 165 | 167 | 430,000 |
2002/12/12 | 166 | 168 | 164 | 167 | 89,000 |
2002/12/11 | 169 | 170 | 165 | 165 | 56,000 |
2002/12/10 | 167 | 170 | 164 | 165 | 100,000 |
2002/12/09 | 179 | 179 | 173 | 175 | 44,000 |
2002/12/06 | 173 | 184 | 172 | 184 | 102,000 |
2002/12/05 | 175 | 186 | 170 | 183 | 117,000 |
2002/12/04 | 189 | 189 | 174 | 179 | 146,000 |
2002/12/03 | 185 | 194 | 184 | 190 | 257,000 |
2002/12/02 | 167 | 182 | 163 | 182 | 134,000 |
2002/11/29 | 162 | 165 | 162 | 163 | 82,000 |
2002/11/28 | 161 | 166 | 161 | 161 | 73,000 |
2002/11/27 | 159 | 160 | 156 | 157 | 31,000 |
2002/11/26 | 175 | 175 | 157 | 163 | 78,000 |
2002/11/25 | 167 | 167 | 162 | 166 | 30,000 |
2002/11/22 | 159 | 165 | 152 | 158 | 96,000 |
2002/11/21 | 146 | 155 | 146 | 147 | 66,000 |
2002/11/20 | 131 | 143 | 131 | 143 | 150,000 |
2002/11/19 | 141 | 144 | 125 | 128 | 279,000 |
2002/11/18 | 160 | 160 | 142 | 147 | 125,000 |
2002/11/15 | 158 | 163 | 158 | 160 | 54,000 |
2002/11/14 | 165 | 166 | 160 | 160 | 46,000 |
2002/11/13 | 177 | 177 | 166 | 166 | 21,000 |
2002/11/12 | 178 | 178 | 167 | 177 | 37,000 |
2002/11/11 | 184 | 184 | 179 | 179 | 50,000 |
2002/11/08 | 181 | 186 | 181 | 185 | 39,000 |
2002/11/07 | 180 | 182 | 178 | 180 | 34,000 |
2002/11/06 | 186 | 186 | 178 | 183 | 45,000 |
2002/11/05 | 189 | 189 | 181 | 184 | 61,000 |
2002/11/01 | 178 | 189 | 178 | 189 | 85,000 |
2002/10/31 | 177 | 180 | 177 | 177 | 25,000 |
2002/10/30 | 178 | 180 | 178 | 180 | 6,000 |
2002/10/29 | 179 | 180 | 177 | 177 | 23,000 |
2002/10/28 | 176 | 182 | 176 | 179 | 90,000 |
2002/10/25 | 177 | 181 | 177 | 178 | 55,000 |
2002/10/24 | 178 | 182 | 175 | 176 | 42,000 |
2002/10/23 | 176 | 180 | 176 | 177 | 29,000 |
2002/10/22 | 183 | 183 | 180 | 180 | 48,000 |
2002/10/21 | 184 | 185 | 178 | 182 | 53,000 |
2002/10/18 | 178 | 180 | 176 | 178 | 39,000 |
2002/10/17 | 180 | 181 | 178 | 178 | 52,000 |
2002/10/16 | 186 | 188 | 181 | 181 | 94,000 |
2002/10/15 | 179 | 183 | 175 | 183 | 79,000 |
2002/10/11 | 178 | 178 | 169 | 170 | 59,000 |
2002/10/10 | 163 | 164 | 160 | 163 | 115,000 |
2002/10/09 | 166 | 172 | 162 | 166 | 164,000 |
2002/10/08 | 159 | 170 | 158 | 165 | 107,000 |
2002/10/07 | 170 | 174 | 162 | 164 | 289,000 |
2002/10/04 | 176 | 177 | 172 | 174 | 136,000 |
2002/10/03 | 186 | 186 | 175 | 177 | 210,000 |
2002/10/02 | 191 | 192 | 183 | 187 | 388,000 |
2002/10/01 | 190 | 197 | 178 | 184 | 841,000 |
2002/09/30 | 195 | 214 | 195 | 201 | 818,000 |
2002/09/27 | 263 | 266 | 260 | 265 | 76,000 |
2002/09/26 | 269 | 269 | 262 | 264 | 70,000 |
2002/09/25 | 272 | 272 | 268 | 268 | 47,000 |
2002/09/24 | 278 | 279 | 272 | 274 | 41,000 |
2002/09/20 | 275 | 280 | 275 | 275 | 35,000 |
2002/09/19 | 278 | 295 | 278 | 282 | 69,000 |
2002/09/18 | 278 | 279 | 274 | 278 | 67,000 |
2002/09/17 | 276 | 288 | 270 | 283 | 92,000 |
2002/09/13 | 261 | 268 | 261 | 268 | 44,000 |
2002/09/12 | 268 | 268 | 264 | 268 | 35,000 |
2002/09/11 | 261 | 268 | 259 | 265 | 32,000 |
2002/09/10 | 270 | 270 | 260 | 262 | 16,000 |
2002/09/09 | 267 | 270 | 267 | 267 | 30,000 |
2002/09/06 | 259 | 263 | 254 | 263 | 30,000 |
2002/09/05 | 266 | 266 | 256 | 260 | 54,000 |
2002/09/04 | 253 | 256 | 250 | 256 | 148,000 |
2002/09/03 | 274 | 276 | 261 | 261 | 121,000 |
2002/09/02 | 275 | 275 | 271 | 273 | 33,000 |
2002/08/30 | 278 | 280 | 270 | 271 | 135,000 |
2002/08/29 | 278 | 310 | 273 | 284 | 486,000 |
2002/08/28 | 257 | 282 | 257 | 282 | 189,000 |
2002/08/27 | 260 | 263 | 258 | 262 | 40,000 |
2002/08/26 | 260 | 263 | 254 | 259 | 75,000 |
2002/08/23 | 263 | 263 | 258 | 258 | 109,000 |
2002/08/22 | 251 | 259 | 251 | 258 | 122,000 |
2002/08/21 | 253 | 253 | 250 | 251 | 121,000 |
2002/08/20 | 259 | 260 | 252 | 253 | 96,000 |
2002/08/19 | 261 | 265 | 255 | 255 | 68,000 |
2002/08/16 | 263 | 266 | 261 | 263 | 53,000 |
2002/08/15 | 263 | 264 | 263 | 263 | 34,000 |
2002/08/14 | 263 | 265 | 263 | 263 | 27,000 |
2002/08/13 | 270 | 270 | 264 | 268 | 61,000 |
2002/08/12 | 267 | 270 | 265 | 270 | 68,000 |
2002/08/09 | 273 | 273 | 262 | 264 | 117,000 |
2002/08/08 | 267 | 270 | 263 | 263 | 103,000 |
2002/08/07 | 266 | 267 | 259 | 265 | 207,000 |
2002/08/06 | 270 | 270 | 253 | 253 | 266,000 |
2002/08/05 | 282 | 283 | 278 | 278 | 115,000 |
2002/08/02 | 284 | 287 | 283 | 284 | 83,000 |
2002/08/01 | 290 | 294 | 286 | 290 | 92,000 |
2002/07/31 | 295 | 295 | 285 | 286 | 76,000 |
2002/07/30 | 293 | 294 | 287 | 294 | 145,000 |
2002/07/29 | 289 | 289 | 280 | 280 | 158,000 |
2002/07/26 | 286 | 286 | 278 | 283 | 184,000 |
2002/07/25 | 304 | 304 | 286 | 286 | 113,000 |
2002/07/24 | 300 | 304 | 294 | 297 | 126,000 |
2002/07/23 | 282 | 303 | 281 | 301 | 264,000 |
2002/07/22 | 277 | 294 | 277 | 287 | 126,000 |
2002/07/19 | 301 | 301 | 292 | 297 | 59,000 |
2002/07/18 | 290 | 305 | 288 | 300 | 150,000 |
2002/07/17 | 283 | 286 | 278 | 283 | 191,000 |
2002/07/16 | 300 | 300 | 291 | 292 | 128,000 |
2002/07/15 | 307 | 307 | 300 | 304 | 130,000 |
2002/07/12 | 301 | 309 | 301 | 307 | 66,000 |
2002/07/11 | 300 | 305 | 298 | 304 | 162,000 |
2002/07/10 | 317 | 318 | 309 | 311 | 149,000 |
2002/07/09 | 309 | 321 | 307 | 321 | 335,000 |
2002/07/08 | 330 | 335 | 317 | 317 | 446,000 |
2002/07/05 | 310 | 327 | 309 | 326 | 465,000 |
2002/07/04 | 324 | 324 | 303 | 309 | 405,000 |
2002/07/03 | 308 | 328 | 308 | 315 | 875,000 |
2002/07/02 | 286 | 315 | 280 | 313 | 690,000 |
2002/07/01 | 290 | 290 | 283 | 287 | 191,000 |
2002/06/28 | 286 | 293 | 285 | 292 | 263,000 |
2002/06/27 | 286 | 291 | 273 | 278 | 702,000 |
2002/06/26 | 302 | 309 | 295 | 295 | 493,000 |
2002/06/25 | 328 | 329 | 317 | 317 | 280,000 |
2002/06/24 | 329 | 333 | 324 | 329 | 282,000 |
2002/06/21 | 326 | 346 | 320 | 344 | 365,000 |
2002/06/20 | 318 | 333 | 316 | 328 | 255,000 |
2002/06/19 | 338 | 339 | 316 | 328 | 349,000 |
2002/06/18 | 354 | 356 | 332 | 344 | 296,000 |
2002/06/17 | 359 | 360 | 344 | 344 | 357,000 |
2002/06/14 | 349 | 363 | 344 | 363 | 277,000 |
2002/06/13 | 367 | 368 | 354 | 355 | 618,000 |
2002/06/12 | 375 | 377 | 365 | 371 | 420,000 |
2002/06/11 | 384 | 392 | 373 | 378 | 917,000 |
2002/06/10 | 373 | 393 | 370 | 376 | 1,569,000 |
2002/06/07 | 345 | 373 | 340 | 371 | 1,106,000 |
2002/06/06 | 360 | 360 | 349 | 354 | 401,000 |
2002/06/05 | 365 | 365 | 352 | 355 | 985,000 |
2002/06/04 | 355 | 370 | 355 | 357 | 2,208,000 |
2002/06/03 | 325 | 345 | 325 | 345 | 1,477,000 |
2002/05/31 | 325 | 325 | 308 | 312 | 810,000 |
2002/05/30 | 326 | 332 | 321 | 327 | 908,000 |
2002/05/29 | 343 | 346 | 327 | 334 | 1,148,000 |
2002/05/28 | 327 | 350 | 324 | 344 | 2,460,000 |
2002/05/27 | 294 | 345 | 289 | 323 | 3,773,000 |
2002/05/24 | 284 | 284 | 284 | 284 | 488,000 |
2002/05/23 | 190 | 216 | 190 | 204 | 613,000 |
2002/05/22 | 201 | 201 | 196 | 200 | 121,000 |
2002/05/21 | 203 | 204 | 197 | 204 | 250,000 |
2002/05/20 | 208 | 214 | 200 | 205 | 585,000 |
2002/05/17 | 185 | 198 | 185 | 197 | 513,000 |
2002/05/16 | 177 | 183 | 175 | 183 | 133,000 |
2002/05/15 | 175 | 177 | 175 | 177 | 21,000 |
2002/05/14 | 178 | 178 | 173 | 174 | 20,000 |
2002/05/13 | 175 | 176 | 170 | 175 | 44,000 |
2002/05/10 | 169 | 177 | 168 | 177 | 64,000 |
2002/05/09 | 169 | 169 | 167 | 167 | 12,000 |
2002/05/08 | 166 | 167 | 164 | 167 | 36,000 |
2002/05/07 | 167 | 167 | 165 | 166 | 33,000 |
2002/05/02 | 171 | 172 | 165 | 168 | 43,000 |
2002/05/01 | 165 | 171 | 165 | 171 | 74,000 |
2002/04/30 | 166 | 169 | 164 | 169 | 73,000 |
2002/04/26 | 180 | 180 | 172 | 174 | 126,000 |
2002/04/25 | 183 | 183 | 180 | 180 | 15,000 |
2002/04/24 | 181 | 185 | 180 | 185 | 53,000 |
2002/04/23 | 180 | 182 | 180 | 182 | 19,000 |
2002/04/22 | 180 | 181 | 180 | 180 | 33,000 |
2002/04/19 | 185 | 185 | 179 | 179 | 22,000 |
2002/04/18 | 179 | 184 | 177 | 184 | 51,000 |
2002/04/17 | 180 | 180 | 176 | 178 | 43,000 |
2002/04/16 | 178 | 180 | 176 | 178 | 27,000 |
2002/04/15 | 177 | 179 | 177 | 178 | 27,000 |
2002/04/12 | 182 | 183 | 176 | 180 | 33,000 |
2002/04/11 | 185 | 185 | 182 | 183 | 17,000 |
2002/04/10 | 181 | 181 | 178 | 180 | 50,000 |
2002/04/09 | 188 | 188 | 182 | 182 | 38,000 |
2002/04/08 | 188 | 188 | 182 | 183 | 27,000 |
2002/04/05 | 191 | 192 | 185 | 186 | 95,000 |
2002/04/04 | 186 | 190 | 185 | 189 | 111,000 |
2002/04/03 | 179 | 185 | 178 | 185 | 23,000 |
2002/04/02 | 178 | 180 | 177 | 179 | 32,000 |
2002/04/01 | 180 | 180 | 176 | 176 | 42,000 |
2002/03/29 | 181 | 183 | 176 | 176 | 46,000 |
2002/03/28 | 184 | 184 | 179 | 181 | 50,000 |
2002/03/27 | 182 | 187 | 182 | 182 | 18,000 |
2002/03/26 | 188 | 188 | 185 | 185 | 43,000 |
2002/03/25 | 190 | 198 | 189 | 193 | 155,000 |
2002/03/22 | 189 | 194 | 184 | 188 | 168,000 |
2002/03/20 | 180 | 185 | 180 | 184 | 113,000 |
2002/03/19 | 175 | 179 | 175 | 179 | 66,000 |
2002/03/18 | 171 | 175 | 170 | 175 | 23,000 |
2002/03/15 | 172 | 173 | 169 | 169 | 27,000 |
2002/03/14 | 175 | 175 | 172 | 172 | 36,000 |
2002/03/13 | 174 | 177 | 174 | 175 | 25,000 |
2002/03/12 | 174 | 175 | 170 | 175 | 57,000 |
2002/03/11 | 175 | 178 | 172 | 174 | 28,000 |
2002/03/08 | 172 | 175 | 171 | 175 | 38,000 |
2002/03/07 | 173 | 178 | 173 | 175 | 30,000 |
2002/03/06 | 177 | 180 | 174 | 180 | 54,000 |
2002/03/05 | 181 | 184 | 175 | 179 | 54,000 |
2002/03/04 | 182 | 189 | 180 | 184 | 175,000 |
2002/03/01 | 170 | 178 | 170 | 178 | 149,000 |
2002/02/28 | 166 | 171 | 165 | 166 | 52,000 |
2002/02/27 | 170 | 171 | 161 | 168 | 79,000 |
2002/02/26 | 176 | 176 | 166 | 168 | 51,000 |
2002/02/25 | 178 | 178 | 169 | 169 | 30,000 |
2002/02/22 | 165 | 170 | 165 | 170 | 42,000 |
2002/02/21 | 170 | 170 | 163 | 169 | 24,000 |
2002/02/20 | 163 | 168 | 162 | 168 | 12,000 |
2002/02/19 | 171 | 172 | 162 | 162 | 48,000 |
2002/02/18 | 168 | 170 | 167 | 169 | 17,000 |
2002/02/15 | 170 | 170 | 166 | 168 | 29,000 |
2002/02/14 | 168 | 179 | 168 | 173 | 119,000 |
2002/02/13 | 169 | 170 | 166 | 167 | 51,000 |
2002/02/12 | 157 | 170 | 157 | 168 | 74,000 |
2002/02/08 | 154 | 157 | 153 | 157 | 52,000 |
2002/02/07 | 154 | 157 | 153 | 153 | 98,000 |
2002/02/06 | 159 | 159 | 153 | 156 | 46,000 |
2002/02/05 | 156 | 156 | 152 | 156 | 872,000 |
2002/02/04 | 162 | 163 | 156 | 156 | 112,000 |
2002/02/01 | 170 | 170 | 162 | 163 | 105,000 |
2002/01/31 | 167 | 167 | 163 | 167 | 57,000 |
2002/01/30 | 160 | 165 | 160 | 165 | 115,000 |
2002/01/29 | 171 | 173 | 168 | 168 | 94,000 |
2002/01/28 | 180 | 180 | 168 | 175 | 123,000 |
2002/01/25 | 180 | 183 | 175 | 180 | 132,000 |
2002/01/24 | 180 | 183 | 175 | 182 | 279,000 |
2002/01/23 | 175 | 187 | 172 | 181 | 330,000 |
2002/01/22 | 166 | 172 | 165 | 168 | 241,000 |
2002/01/21 | 164 | 167 | 161 | 163 | 134,000 |
2002/01/18 | 164 | 164 | 158 | 161 | 74,000 |
2002/01/17 | 162 | 162 | 159 | 159 | 101,000 |
2002/01/16 | 155 | 164 | 152 | 164 | 162,000 |
2002/01/15 | 156 | 160 | 154 | 154 | 170,000 |
2002/01/11 | 152 | 165 | 150 | 161 | 174,000 |
2002/01/10 | 149 | 152 | 147 | 147 | 119,000 |
2002/01/09 | 148 | 148 | 145 | 146 | 52,000 |
2002/01/08 | 149 | 150 | 145 | 145 | 137,000 |
2002/01/07 | 146 | 147 | 142 | 147 | 128,000 |
2002/01/04 | 150 | 150 | 147 | 147 | 86,000 |