7014 (株)名村造船所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	547	573	533	541	4,121,800	541
2023-06-07	542	557	537	546	3,774,000	546
2023-06-06	514	543	510	537	3,800,800	537
2023-06-05	515	522	511	518	2,232,700	518
2023-06-02	491	500	488	500	1,454,400	500
2023-06-01	497	504	486	494	2,055,000	494
2023-05-31	514	519	498	500	2,948,800	500
2023-05-30	506	530	506	521	2,528,200	521
2023-05-29	514	522	489	516	3,613,400	516
2023-05-26	552	562	493	500	8,211,700	500
2023-05-25	524	564	511	560	10,253,000	560
2023-05-24	486	533	485	515	11,043,200	515
2023-05-23	495	506	462	479	7,384,800	479
2023-05-22	423	497	423	497	14,608,700	497
2023-05-19	432	434	407	424	7,263,700	424
2023-05-18	448	454	420	425	3,915,600	425
2023-05-17	457	457	440	444	2,161,100	444
2023-05-16	468	470	453	457	2,464,800	457
2023-05-15	434	468	424	465	4,750,400	465
2023-05-12	424	468	415	439	10,083,600	439
2023-05-11	416	421	407	410	2,422,600	410
2023-05-10	421	422	413	422	1,509,900	422
2023-05-09	421	427	418	421	1,820,800	421
2023-05-08	412	426	407	422	2,663,900	422
2023-05-02	413	419	403	411	1,975,700	411
2023-05-01	411	419	405	419	2,239,800	419
2023-04-28	403	408	396	407	2,082,900	407
2023-04-27	386	402	386	398	1,809,600	398
2023-04-26	384	385	378	384	998,600	384
2023-04-25	391	396	385	388	1,663,700	388
2023-04-24	393	396	374	384	2,097,600	384
2023-04-21	400	406	393	398	2,042,600	398
2023-04-20	398	409	390	400	2,612,400	400
2023-04-19	394	406	387	395	2,934,600	395
2023-04-18	378	394	375	392	1,916,400	392
2023-04-17	374	380	368	377	1,126,400	377
2023-04-14	377	387	371	373	1,203,500	373
2023-04-13	383	384	372	377	1,433,100	377
2023-04-12	368	379	365	378	1,093,300	378
2023-04-11	374	374	364	370	1,586,200	370
2023-04-10	347	365	345	364	1,644,100	364
2023-04-07	328	344	326	343	925,900	343
2023-04-06	333	337	326	326	726,000	326
2023-04-05	339	343	336	338	791,900	338
2023-04-04	348	350	340	347	614,400	347
2023-04-03	355	355	343	348	1,104,500	348
2023-03-31	339	355	339	348	1,506,800	348
2023-03-30	326	339	326	336	811,700	336
2023-03-29	320	330	320	326	667,400	326
2023-03-28	322	323	312	319	832,000	319
2023-03-27	320	321	308	320	690,900	320
2023-03-24	319	319	310	316	640,800	316
2023-03-23	318	320	313	316	727,500	316
2023-03-22	324	332	321	322	1,009,200	322
2023-03-20	322	329	315	316	951,400	316
2023-03-17	342	345	326	326	1,349,200	326
2023-03-16	342	344	334	337	1,217,200	337
2023-03-15	354	360	352	355	587,200	355
2023-03-14	354	357	344	351	1,411,200	351
2023-03-13	361	363	353	362	733,100	362
2023-03-10	367	371	363	363	989,200	363
2023-03-09	382	385	369	376	1,162,500	376
2023-03-08	380	384	378	382	731,700	382
2023-03-07	390	390	380	381	833,600	381
2023-03-06	394	400	387	390	1,008,100	390
2023-03-03	390	395	386	392	809,100	392
2023-03-02	398	401	390	390	732,800	390
2023-03-01	391	396	379	396	1,145,400	396
2023-02-28	393	396	386	391	990,600	391
2023-02-27	391	402	390	393	983,000	393
2023-02-24	380	393	379	390	1,035,300	390
2023-02-22	394	395	375	378	1,780,500	378
2023-02-21	384	412	383	400	2,763,100	400
2023-02-20	356	388	354	385	2,462,900	385
2023-02-17	348	358	348	354	1,224,500	354
2023-02-16	368	369	352	354	1,501,800	354
2023-02-15	367	370	350	361	1,594,800	361
2023-02-14	374	380	357	366	3,729,400	366
2023-02-13	388	400	380	397	1,727,400	397
2023-02-10	390	392	382	384	719,100	384
2023-02-09	392	394	381	388	751,300	388
2023-02-08	392	393	384	391	822,900	391
2023-02-07	396	401	390	393	755,000	393
2023-02-06	394	407	394	396	1,864,100	396
2023-02-03	384	393	381	384	1,189,900	384
2023-02-02	400	402	385	388	1,566,200	388
2023-02-01	405	417	399	404	1,744,600	404
2023-01-31	390	409	386	400	2,434,500	400
2023-01-30	392	392	381	387	1,671,200	387
2023-01-27	386	388	375	386	1,292,400	386
2023-01-26	371	380	369	379	998,200	379
2023-01-25	365	375	361	370	1,013,300	370
2023-01-24	370	371	362	364	715,000	364
2023-01-23	367	367	358	365	1,067,700	365
2023-01-20	354	363	353	361	760,000	361
2023-01-19	356	356	347	352	1,308,500	352
2023-01-18	358	369	351	367	1,315,900	367
2023-01-17	360	365	357	358	740,000	358
2023-01-16	357	365	355	357	929,100	357
2023-01-13	369	373	362	364	1,128,700	364
2023-01-12	383	383	370	373	993,900	373
2023-01-11	389	390	382	385	752,400	385
2023-01-10	371	384	369	383	927,600	383
2023-01-06	370	375	364	367	831,100	367
2023-01-05	362	371	358	368	1,718,600	368
2023-01-04	380	381	366	366	1,470,500	366

分割・併合履歴：なし

7014 (株)名村造船所 の時系列データ [2023年度]

7014 (株)名村造船所の時系列データ [2023年度]