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