7014 (株)名村造船所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,803 | 1,807 | 1,727 | 1,745 | 3,445,900 | 1,745 |
| 2025-04-22 | 1,765 | 1,799 | 1,730 | 1,730 | 2,266,300 | 1,730 |
| 2025-04-21 | 1,900 | 1,930 | 1,792 | 1,792 | 5,127,500 | 1,792 |
| 2025-04-18 | 1,779 | 1,935 | 1,774 | 1,930 | 4,539,900 | 1,930 |
| 2025-04-17 | 1,697 | 1,769 | 1,682 | 1,761 | 2,308,400 | 1,761 |
| 2025-04-16 | 1,725 | 1,760 | 1,685 | 1,708 | 2,042,500 | 1,708 |
| 2025-04-15 | 1,736 | 1,748 | 1,711 | 1,726 | 1,692,600 | 1,726 |
| 2025-04-14 | 1,730 | 1,776 | 1,700 | 1,700 | 2,474,400 | 1,700 |
| 2025-04-11 | 1,668 | 1,720 | 1,626 | 1,715 | 3,126,200 | 1,715 |
| 2025-04-10 | 1,850 | 1,855 | 1,745 | 1,766 | 3,781,200 | 1,766 |
| 2025-04-09 | 1,707 | 1,718 | 1,576 | 1,616 | 5,140,700 | 1,616 |
| 2025-04-08 | 1,800 | 1,847 | 1,744 | 1,776 | 3,282,000 | 1,776 |
| 2025-04-07 | 1,603 | 1,705 | 1,555 | 1,588 | 3,922,100 | 1,588 |
| 2025-04-04 | 1,948 | 1,959 | 1,751 | 1,834 | 4,551,600 | 1,834 |
| 2025-04-03 | 1,994 | 2,079 | 1,987 | 2,023 | 3,313,100 | 2,023 |
| 2025-04-02 | 2,180 | 2,192 | 2,095 | 2,144 | 2,872,000 | 2,144 |
| 2025-04-01 | 2,310 | 2,315 | 2,168 | 2,180 | 3,109,000 | 2,180 |
| 2025-03-31 | 2,309 | 2,329 | 2,250 | 2,285 | 2,470,800 | 2,285 |
| 2025-03-28 | 2,457 | 2,472 | 2,341 | 2,350 | 1,733,700 | 2,350 |
| 2025-03-27 | 2,413 | 2,461 | 2,405 | 2,452 | 1,702,800 | 2,452 |
| 2025-03-26 | 2,473 | 2,486 | 2,419 | 2,439 | 2,179,200 | 2,439 |
| 2025-03-25 | 2,582 | 2,605 | 2,472 | 2,472 | 2,150,700 | 2,472 |
| 2025-03-24 | 2,570 | 2,611 | 2,532 | 2,540 | 2,792,200 | 2,540 |
| 2025-03-21 | 2,434 | 2,674 | 2,412 | 2,615 | 5,873,600 | 2,615 |
| 2025-03-19 | 2,476 | 2,514 | 2,444 | 2,484 | 3,323,300 | 2,484 |
| 2025-03-18 | 2,483 | 2,500 | 2,412 | 2,460 | 3,428,000 | 2,460 |
| 2025-03-17 | 2,313 | 2,469 | 2,291 | 2,469 | 4,744,700 | 2,469 |
| 2025-03-14 | 2,243 | 2,288 | 2,200 | 2,232 | 3,818,000 | 2,232 |
| 2025-03-13 | 2,166 | 2,244 | 2,160 | 2,227 | 3,503,600 | 2,227 |
| 2025-03-12 | 2,230 | 2,230 | 2,150 | 2,150 | 3,573,300 | 2,150 |
| 2025-03-11 | 2,250 | 2,278 | 2,195 | 2,231 | 3,133,600 | 2,231 |
| 2025-03-10 | 2,280 | 2,340 | 2,248 | 2,301 | 3,545,900 | 2,301 |
| 2025-03-07 | 2,292 | 2,412 | 2,255 | 2,302 | 5,573,000 | 2,302 |
| 2025-03-06 | 2,403 | 2,440 | 2,290 | 2,302 | 5,232,100 | 2,302 |
| 2025-03-05 | 2,275 | 2,422 | 2,214 | 2,399 | 7,076,500 | 2,399 |
| 2025-03-04 | 2,184 | 2,303 | 2,178 | 2,292 | 5,221,400 | 2,292 |
| 2025-03-03 | 2,000 | 2,235 | 1,975 | 2,234 | 7,047,500 | 2,234 |
| 2025-02-28 | 1,940 | 1,990 | 1,933 | 1,963 | 2,214,900 | 1,963 |
| 2025-02-27 | 1,900 | 1,965 | 1,898 | 1,946 | 1,996,900 | 1,946 |
| 2025-02-26 | 1,864 | 1,902 | 1,836 | 1,898 | 2,477,100 | 1,898 |
| 2025-02-25 | 1,890 | 1,944 | 1,863 | 1,879 | 2,728,800 | 1,879 |
| 2025-02-21 | 1,968 | 1,993 | 1,929 | 1,930 | 2,502,800 | 1,930 |
| 2025-02-20 | 2,020 | 2,044 | 1,980 | 1,995 | 2,456,000 | 1,995 |
| 2025-02-19 | 2,065 | 2,108 | 2,046 | 2,053 | 2,081,200 | 2,053 |
| 2025-02-18 | 2,083 | 2,129 | 2,031 | 2,065 | 2,141,600 | 2,065 |
| 2025-02-17 | 2,110 | 2,115 | 2,008 | 2,044 | 3,446,800 | 2,044 |
| 2025-02-14 | 2,207 | 2,308 | 2,108 | 2,134 | 8,859,000 | 2,134 |
| 2025-02-13 | 2,101 | 2,131 | 2,059 | 2,119 | 2,703,800 | 2,119 |
| 2025-02-12 | 2,055 | 2,105 | 2,035 | 2,088 | 2,264,200 | 2,088 |
| 2025-02-10 | 2,024 | 2,049 | 2,005 | 2,021 | 1,638,800 | 2,021 |
| 2025-02-07 | 1,950 | 2,005 | 1,934 | 1,990 | 1,423,100 | 1,990 |
| 2025-02-06 | 1,929 | 1,985 | 1,927 | 1,982 | 1,799,900 | 1,982 |
| 2025-02-05 | 2,008 | 2,037 | 1,922 | 1,923 | 2,582,400 | 1,923 |
| 2025-02-04 | 1,996 | 2,048 | 1,990 | 2,022 | 1,743,400 | 2,022 |
| 2025-02-03 | 1,965 | 2,014 | 1,960 | 1,988 | 1,680,200 | 1,988 |
| 2025-01-31 | 2,014 | 2,036 | 1,996 | 2,010 | 1,452,200 | 2,010 |
| 2025-01-30 | 2,047 | 2,069 | 2,005 | 2,012 | 2,306,200 | 2,012 |
| 2025-01-29 | 1,981 | 2,073 | 1,960 | 2,057 | 4,141,200 | 2,057 |
| 2025-01-28 | 1,901 | 1,959 | 1,890 | 1,950 | 2,591,300 | 1,950 |
| 2025-01-27 | 1,900 | 1,935 | 1,877 | 1,916 | 2,599,600 | 1,916 |
| 2025-01-24 | 1,832 | 1,904 | 1,815 | 1,866 | 4,073,700 | 1,866 |
| 2025-01-23 | 1,838 | 1,843 | 1,796 | 1,796 | 2,248,900 | 1,796 |
| 2025-01-22 | 1,820 | 1,878 | 1,817 | 1,854 | 2,427,600 | 1,854 |
| 2025-01-21 | 1,823 | 1,823 | 1,767 | 1,807 | 1,922,200 | 1,807 |
| 2025-01-20 | 1,824 | 1,857 | 1,803 | 1,809 | 1,826,500 | 1,809 |
| 2025-01-17 | 1,801 | 1,823 | 1,744 | 1,813 | 2,662,600 | 1,813 |
| 2025-01-16 | 1,842 | 1,842 | 1,776 | 1,819 | 2,260,800 | 1,819 |
| 2025-01-15 | 1,819 | 1,854 | 1,789 | 1,840 | 2,759,100 | 1,840 |
| 2025-01-14 | 1,793 | 1,805 | 1,761 | 1,793 | 1,999,300 | 1,793 |
| 2025-01-10 | 1,832 | 1,859 | 1,805 | 1,810 | 2,526,000 | 1,810 |
| 2025-01-09 | 1,900 | 1,918 | 1,858 | 1,872 | 2,973,300 | 1,872 |
| 2025-01-08 | 1,981 | 2,011 | 1,915 | 1,923 | 4,357,600 | 1,923 |
| 2025-01-07 | 1,886 | 2,015 | 1,883 | 1,998 | 6,497,200 | 1,998 |
| 2025-01-06 | 1,775 | 1,925 | 1,762 | 1,912 | 6,508,400 | 1,912 |
分割・併合履歴 ： なし