7014 (株)名村造船所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-10 | 1,479 | 1,480 | 1,445 | 1,455 | 2,530,200 | 1,455 |
| 2024-10-09 | 1,468 | 1,480 | 1,446 | 1,469 | 2,958,500 | 1,469 |
| 2024-10-08 | 1,535 | 1,539 | 1,465 | 1,465 | 4,504,800 | 1,465 |
| 2024-10-07 | 1,514 | 1,594 | 1,512 | 1,557 | 7,998,200 | 1,557 |
| 2024-10-04 | 1,465 | 1,466 | 1,417 | 1,424 | 2,484,100 | 1,424 |
| 2024-10-03 | 1,508 | 1,518 | 1,456 | 1,456 | 3,647,300 | 1,456 |
| 2024-10-02 | 1,467 | 1,521 | 1,437 | 1,438 | 3,687,200 | 1,438 |
| 2024-10-01 | 1,425 | 1,507 | 1,407 | 1,507 | 4,549,900 | 1,507 |
| 2024-09-30 | 1,472 | 1,476 | 1,392 | 1,395 | 5,811,700 | 1,395 |
| 2024-09-27 | 1,525 | 1,585 | 1,494 | 1,557 | 4,226,600 | 1,557 |
| 2024-09-26 | 1,498 | 1,524 | 1,482 | 1,524 | 2,516,800 | 1,524 |
| 2024-09-25 | 1,480 | 1,521 | 1,476 | 1,478 | 2,075,500 | 1,478 |
| 2024-09-24 | 1,550 | 1,550 | 1,485 | 1,497 | 2,378,300 | 1,497 |
| 2024-09-20 | 1,544 | 1,548 | 1,506 | 1,524 | 3,145,300 | 1,524 |
| 2024-09-19 | 1,500 | 1,532 | 1,489 | 1,515 | 4,973,600 | 1,515 |
| 2024-09-18 | 1,440 | 1,450 | 1,412 | 1,440 | 3,466,700 | 1,440 |
| 2024-09-17 | 1,420 | 1,432 | 1,368 | 1,398 | 2,881,700 | 1,398 |
| 2024-09-13 | 1,435 | 1,441 | 1,393 | 1,415 | 2,755,400 | 1,415 |
| 2024-09-12 | 1,450 | 1,462 | 1,410 | 1,443 | 4,163,400 | 1,443 |
| 2024-09-11 | 1,453 | 1,466 | 1,380 | 1,406 | 5,470,900 | 1,406 |
| 2024-09-10 | 1,440 | 1,492 | 1,414 | 1,483 | 4,928,700 | 1,483 |
| 2024-09-09 | 1,402 | 1,445 | 1,399 | 1,432 | 5,314,300 | 1,432 |
| 2024-09-06 | 1,525 | 1,531 | 1,460 | 1,476 | 3,693,600 | 1,476 |
| 2024-09-05 | 1,498 | 1,565 | 1,478 | 1,525 | 5,501,500 | 1,525 |
| 2024-09-04 | 1,556 | 1,612 | 1,534 | 1,544 | 5,726,800 | 1,544 |
| 2024-09-03 | 1,683 | 1,711 | 1,636 | 1,636 | 4,173,400 | 1,636 |
| 2024-09-02 | 1,681 | 1,766 | 1,658 | 1,679 | 8,919,300 | 1,679 |
| 2024-08-30 | 1,606 | 1,650 | 1,603 | 1,647 | 3,860,700 | 1,647 |
| 2024-08-29 | 1,577 | 1,601 | 1,546 | 1,592 | 2,949,400 | 1,592 |
| 2024-08-28 | 1,628 | 1,630 | 1,563 | 1,587 | 5,815,000 | 1,587 |
| 2024-08-27 | 1,621 | 1,685 | 1,597 | 1,653 | 7,365,400 | 1,653 |
| 2024-08-26 | 1,557 | 1,639 | 1,557 | 1,611 | 9,817,600 | 1,611 |
| 2024-08-23 | 1,575 | 1,603 | 1,548 | 1,595 | 5,749,500 | 1,595 |
| 2024-08-22 | 1,610 | 1,612 | 1,550 | 1,556 | 6,304,200 | 1,556 |
| 2024-08-21 | 1,638 | 1,649 | 1,599 | 1,621 | 7,982,800 | 1,621 |
| 2024-08-20 | 1,700 | 1,736 | 1,671 | 1,709 | 7,554,000 | 1,709 |
| 2024-08-19 | 1,735 | 1,775 | 1,660 | 1,668 | 10,168,800 | 1,668 |
| 2024-08-16 | 1,796 | 1,809 | 1,752 | 1,760 | 11,292,400 | 1,760 |
| 2024-08-15 | 1,688 | 1,794 | 1,687 | 1,745 | 16,616,700 | 1,745 |
| 2024-08-14 | 1,682 | 1,785 | 1,662 | 1,677 | 18,548,600 | 1,677 |
| 2024-08-13 | 1,841 | 1,843 | 1,643 | 1,681 | 22,682,800 | 1,681 |
| 2024-08-09 | 1,721 | 1,721 | 1,721 | 1,721 | 301,600 | 1,721 |
| 2024-08-08 | 1,389 | 1,476 | 1,357 | 1,421 | 15,169,300 | 1,421 |
| 2024-08-07 | 1,293 | 1,510 | 1,275 | 1,419 | 18,953,700 | 1,419 |
| 2024-08-06 | 1,431 | 1,445 | 1,252 | 1,323 | 12,422,700 | 1,323 |
| 2024-08-05 | 1,465 | 1,474 | 1,221 | 1,221 | 14,721,100 | 1,221 |
| 2024-08-02 | 1,641 | 1,702 | 1,608 | 1,621 | 8,759,200 | 1,621 |
| 2024-08-01 | 1,933 | 1,936 | 1,754 | 1,801 | 9,835,000 | 1,801 |
| 2024-07-31 | 1,948 | 2,004 | 1,921 | 2,001 | 8,696,100 | 2,001 |
| 2024-07-30 | 1,902 | 2,046 | 1,891 | 2,038 | 10,379,600 | 2,038 |
| 2024-07-29 | 1,950 | 2,010 | 1,895 | 1,909 | 7,315,900 | 1,909 |
| 2024-07-26 | 1,949 | 1,976 | 1,906 | 1,915 | 6,998,100 | 1,915 |
| 2024-07-25 | 1,971 | 1,976 | 1,899 | 1,914 | 7,761,800 | 1,914 |
| 2024-07-24 | 2,041 | 2,061 | 2,018 | 2,035 | 6,393,900 | 2,035 |
| 2024-07-23 | 2,147 | 2,154 | 2,046 | 2,058 | 6,664,900 | 2,058 |
| 2024-07-22 | 2,135 | 2,145 | 2,080 | 2,091 | 5,901,800 | 2,091 |
| 2024-07-19 | 2,171 | 2,171 | 2,101 | 2,135 | 7,436,500 | 2,135 |
| 2024-07-18 | 2,151 | 2,182 | 2,107 | 2,145 | 11,266,300 | 2,145 |
| 2024-07-17 | 2,326 | 2,415 | 2,227 | 2,231 | 21,512,900 | 2,231 |
| 2024-07-16 | 2,264 | 2,351 | 2,264 | 2,293 | 11,715,700 | 2,293 |
| 2024-07-12 | 2,329 | 2,335 | 2,247 | 2,263 | 11,431,300 | 2,263 |
| 2024-07-11 | 2,377 | 2,397 | 2,310 | 2,371 | 10,110,200 | 2,371 |
| 2024-07-10 | 2,430 | 2,440 | 2,341 | 2,356 | 12,163,300 | 2,356 |
| 2024-07-09 | 2,510 | 2,565 | 2,381 | 2,404 | 15,210,500 | 2,404 |
| 2024-07-08 | 2,501 | 2,534 | 2,450 | 2,487 | 14,394,300 | 2,487 |
| 2024-07-05 | 2,590 | 2,630 | 2,510 | 2,515 | 23,768,400 | 2,515 |
| 2024-07-04 | 2,655 | 2,772 | 2,546 | 2,576 | 37,460,800 | 2,576 |
| 2024-07-03 | 2,533 | 2,658 | 2,520 | 2,631 | 27,943,100 | 2,631 |
| 2024-07-02 | 2,410 | 2,515 | 2,340 | 2,484 | 28,390,500 | 2,484 |
| 2024-07-01 | 2,423 | 2,459 | 2,363 | 2,392 | 15,407,100 | 2,392 |
| 2024-06-28 | 2,263 | 2,417 | 2,241 | 2,409 | 24,729,700 | 2,409 |
| 2024-06-27 | 2,252 | 2,289 | 2,133 | 2,236 | 23,731,400 | 2,236 |
| 2024-06-26 | 2,295 | 2,308 | 2,184 | 2,276 | 22,167,900 | 2,276 |
| 2024-06-25 | 2,143 | 2,333 | 2,136 | 2,297 | 32,095,700 | 2,297 |
| 2024-06-24 | 1,968 | 2,262 | 1,965 | 2,193 | 34,750,900 | 2,193 |
| 2024-06-21 | 1,996 | 2,018 | 1,937 | 1,980 | 10,584,700 | 1,980 |
| 2024-06-20 | 2,073 | 2,122 | 1,980 | 1,996 | 17,013,000 | 1,996 |
| 2024-06-19 | 2,101 | 2,149 | 2,053 | 2,077 | 13,767,100 | 2,077 |
| 2024-06-18 | 2,110 | 2,133 | 2,046 | 2,113 | 17,936,400 | 2,113 |
| 2024-06-17 | 2,200 | 2,253 | 2,063 | 2,103 | 21,093,200 | 2,103 |
| 2024-06-14 | 2,140 | 2,267 | 2,106 | 2,244 | 24,645,000 | 2,244 |
| 2024-06-13 | 2,327 | 2,449 | 2,094 | 2,139 | 32,858,400 | 2,139 |
| 2024-06-12 | 2,280 | 2,366 | 2,200 | 2,360 | 26,862,400 | 2,360 |
| 2024-06-11 | 2,424 | 2,508 | 2,217 | 2,255 | 37,940,400 | 2,255 |
| 2024-06-10 | 2,098 | 2,447 | 2,092 | 2,439 | 27,584,100 | 2,439 |
| 2024-06-07 | 2,030 | 2,117 | 2,005 | 2,084 | 10,089,900 | 2,084 |
| 2024-06-06 | 2,053 | 2,117 | 1,981 | 2,027 | 12,159,900 | 2,027 |
| 2024-06-05 | 2,130 | 2,148 | 1,973 | 2,030 | 15,833,700 | 2,030 |
| 2024-06-04 | 2,400 | 2,525 | 2,108 | 2,120 | 40,753,300 | 2,120 |
| 2024-06-03 | 2,206 | 2,468 | 2,206 | 2,424 | 28,996,600 | 2,424 |
| 2024-05-31 | 1,950 | 2,198 | 1,920 | 2,198 | 12,791,000 | 2,198 |
| 2024-05-30 | 1,915 | 1,983 | 1,907 | 1,964 | 6,487,700 | 1,964 |
| 2024-05-29 | 2,041 | 2,061 | 1,930 | 1,943 | 7,944,700 | 1,943 |
| 2024-05-28 | 2,010 | 2,110 | 1,990 | 2,022 | 10,419,300 | 2,022 |
| 2024-05-27 | 1,890 | 1,994 | 1,856 | 1,992 | 8,440,500 | 1,992 |
| 2024-05-24 | 1,938 | 2,006 | 1,878 | 1,889 | 12,888,300 | 1,889 |
| 2024-05-23 | 1,920 | 1,981 | 1,833 | 1,958 | 10,584,600 | 1,958 |
| 2024-05-22 | 2,032 | 2,064 | 1,901 | 1,905 | 13,585,200 | 1,905 |
| 2024-05-21 | 1,920 | 2,128 | 1,895 | 2,039 | 17,339,700 | 2,039 |
| 2024-05-20 | 1,787 | 1,927 | 1,767 | 1,909 | 8,058,300 | 1,909 |
| 2024-05-17 | 1,684 | 1,780 | 1,650 | 1,776 | 6,448,200 | 1,776 |
| 2024-05-16 | 1,731 | 1,732 | 1,572 | 1,686 | 10,404,100 | 1,686 |
| 2024-05-15 | 1,883 | 2,003 | 1,713 | 1,741 | 17,758,800 | 1,741 |
| 2024-05-14 | 1,940 | 2,009 | 1,936 | 2,007 | 6,692,900 | 2,007 |
| 2024-05-13 | 1,880 | 1,963 | 1,857 | 1,935 | 6,560,300 | 1,935 |
| 2024-05-10 | 1,805 | 1,905 | 1,802 | 1,901 | 5,162,200 | 1,901 |
| 2024-05-09 | 1,770 | 1,846 | 1,749 | 1,810 | 4,374,100 | 1,810 |
| 2024-05-08 | 1,762 | 1,792 | 1,734 | 1,757 | 3,465,700 | 1,757 |
| 2024-05-07 | 1,815 | 1,835 | 1,778 | 1,780 | 3,349,300 | 1,780 |
| 2024-05-02 | 1,830 | 1,845 | 1,790 | 1,793 | 3,580,900 | 1,793 |
| 2024-05-01 | 1,945 | 1,964 | 1,830 | 1,830 | 5,991,100 | 1,830 |
| 2024-04-30 | 2,010 | 2,016 | 1,924 | 1,973 | 5,923,500 | 1,973 |
| 2024-04-26 | 1,846 | 1,981 | 1,782 | 1,972 | 7,584,700 | 1,972 |
| 2024-04-25 | 1,894 | 1,922 | 1,823 | 1,827 | 4,517,800 | 1,827 |
| 2024-04-24 | 1,817 | 1,934 | 1,809 | 1,930 | 6,408,200 | 1,930 |
| 2024-04-23 | 1,796 | 1,842 | 1,778 | 1,796 | 3,836,300 | 1,796 |
| 2024-04-22 | 1,851 | 1,919 | 1,754 | 1,778 | 6,162,600 | 1,778 |
| 2024-04-19 | 1,846 | 1,860 | 1,751 | 1,836 | 8,394,900 | 1,836 |
| 2024-04-18 | 1,802 | 1,944 | 1,748 | 1,885 | 6,614,000 | 1,885 |
| 2024-04-17 | 1,850 | 1,927 | 1,842 | 1,842 | 4,425,500 | 1,842 |
| 2024-04-16 | 1,845 | 1,924 | 1,840 | 1,850 | 4,606,400 | 1,850 |
| 2024-04-15 | 1,825 | 1,887 | 1,819 | 1,885 | 2,394,300 | 1,885 |
| 2024-04-12 | 1,922 | 1,947 | 1,838 | 1,849 | 4,056,300 | 1,849 |
| 2024-04-11 | 1,984 | 2,025 | 1,888 | 1,947 | 5,086,000 | 1,947 |
| 2024-04-10 | 1,911 | 2,018 | 1,892 | 2,004 | 6,812,800 | 2,004 |
| 2024-04-09 | 1,848 | 1,922 | 1,831 | 1,875 | 4,114,500 | 1,875 |
| 2024-04-08 | 1,834 | 1,886 | 1,819 | 1,874 | 3,931,500 | 1,874 |
| 2024-04-05 | 1,786 | 1,817 | 1,770 | 1,794 | 3,582,100 | 1,794 |
| 2024-04-04 | 1,863 | 1,905 | 1,819 | 1,836 | 4,240,600 | 1,836 |
| 2024-04-03 | 1,828 | 1,893 | 1,813 | 1,823 | 3,905,300 | 1,823 |
| 2024-04-02 | 1,955 | 2,002 | 1,886 | 1,894 | 4,970,300 | 1,894 |
| 2024-04-01 | 2,021 | 2,036 | 1,936 | 1,940 | 4,032,500 | 1,940 |
| 2024-03-29 | 1,994 | 2,022 | 1,946 | 1,992 | 4,786,300 | 1,992 |
| 2024-03-28 | 2,027 | 2,048 | 1,991 | 2,000 | 4,729,900 | 2,000 |
| 2024-03-27 | 2,091 | 2,149 | 2,026 | 2,031 | 8,558,100 | 2,031 |
| 2024-03-26 | 2,078 | 2,151 | 2,043 | 2,098 | 9,657,700 | 2,098 |
| 2024-03-25 | 2,072 | 2,102 | 2,023 | 2,047 | 6,964,000 | 2,047 |
| 2024-03-22 | 2,225 | 2,282 | 2,026 | 2,088 | 12,383,700 | 2,088 |
| 2024-03-21 | 2,179 | 2,241 | 2,131 | 2,185 | 12,090,900 | 2,185 |
| 2024-03-19 | 2,000 | 2,094 | 1,909 | 2,087 | 12,277,100 | 2,087 |
| 2024-03-18 | 1,865 | 2,044 | 1,839 | 2,027 | 10,035,700 | 2,027 |
| 2024-03-15 | 1,814 | 1,915 | 1,780 | 1,862 | 7,874,600 | 1,862 |
| 2024-03-14 | 1,859 | 1,896 | 1,821 | 1,854 | 4,998,400 | 1,854 |
| 2024-03-13 | 2,020 | 2,070 | 1,858 | 1,877 | 7,892,900 | 1,877 |
| 2024-03-12 | 1,933 | 2,065 | 1,926 | 1,987 | 8,134,900 | 1,987 |
| 2024-03-11 | 2,012 | 2,051 | 1,920 | 1,952 | 9,361,000 | 1,952 |
| 2024-03-08 | 2,060 | 2,175 | 2,025 | 2,096 | 9,480,600 | 2,096 |
| 2024-03-07 | 2,244 | 2,307 | 2,027 | 2,043 | 10,633,600 | 2,043 |
| 2024-03-06 | 2,300 | 2,324 | 2,155 | 2,194 | 11,341,900 | 2,194 |
| 2024-03-05 | 2,284 | 2,361 | 2,115 | 2,330 | 12,243,200 | 2,330 |
| 2024-03-04 | 2,081 | 2,167 | 2,029 | 2,153 | 6,613,900 | 2,153 |
| 2024-03-01 | 2,075 | 2,126 | 2,026 | 2,072 | 5,499,900 | 2,072 |
| 2024-02-29 | 2,080 | 2,126 | 2,055 | 2,080 | 7,886,400 | 2,080 |
| 2024-02-28 | 1,950 | 2,118 | 1,935 | 2,091 | 10,489,500 | 2,091 |
| 2024-02-27 | 1,981 | 2,030 | 1,882 | 1,937 | 8,574,000 | 1,937 |
| 2024-02-26 | 1,978 | 2,033 | 1,903 | 2,000 | 11,325,600 | 2,000 |
| 2024-02-22 | 1,775 | 1,919 | 1,731 | 1,898 | 9,574,400 | 1,898 |
| 2024-02-21 | 1,789 | 1,824 | 1,737 | 1,738 | 4,624,400 | 1,738 |
| 2024-02-20 | 1,854 | 1,878 | 1,760 | 1,803 | 8,043,100 | 1,803 |
| 2024-02-19 | 1,894 | 1,961 | 1,850 | 1,863 | 8,636,600 | 1,863 |
| 2024-02-16 | 1,821 | 1,966 | 1,722 | 1,903 | 21,902,000 | 1,903 |
| 2024-02-15 | 1,508 | 1,718 | 1,507 | 1,718 | 10,214,400 | 1,718 |
| 2024-02-14 | 1,402 | 1,435 | 1,395 | 1,418 | 5,457,800 | 1,418 |
| 2024-02-13 | 1,396 | 1,436 | 1,387 | 1,416 | 8,251,300 | 1,416 |
| 2024-02-09 | 1,446 | 1,487 | 1,431 | 1,456 | 9,563,300 | 1,456 |
| 2024-02-08 | 1,380 | 1,439 | 1,364 | 1,438 | 9,680,900 | 1,438 |
| 2024-02-07 | 1,312 | 1,355 | 1,293 | 1,350 | 7,026,800 | 1,350 |
| 2024-02-06 | 1,331 | 1,343 | 1,281 | 1,314 | 10,567,600 | 1,314 |
| 2024-02-05 | 1,376 | 1,387 | 1,333 | 1,375 | 6,447,400 | 1,375 |
| 2024-02-02 | 1,371 | 1,383 | 1,341 | 1,347 | 5,129,300 | 1,347 |
| 2024-02-01 | 1,384 | 1,402 | 1,353 | 1,371 | 6,808,200 | 1,371 |
| 2024-01-31 | 1,372 | 1,419 | 1,358 | 1,409 | 9,359,800 | 1,409 |
| 2024-01-30 | 1,360 | 1,386 | 1,328 | 1,381 | 10,226,300 | 1,381 |
| 2024-01-29 | 1,345 | 1,414 | 1,344 | 1,353 | 8,786,400 | 1,353 |
| 2024-01-26 | 1,373 | 1,430 | 1,341 | 1,355 | 9,824,400 | 1,355 |
| 2024-01-25 | 1,390 | 1,415 | 1,369 | 1,370 | 10,006,600 | 1,370 |
| 2024-01-24 | 1,498 | 1,512 | 1,402 | 1,407 | 16,075,100 | 1,407 |
| 2024-01-23 | 1,511 | 1,546 | 1,458 | 1,483 | 19,815,700 | 1,483 |
| 2024-01-22 | 1,445 | 1,510 | 1,417 | 1,506 | 17,073,300 | 1,506 |
| 2024-01-19 | 1,415 | 1,486 | 1,390 | 1,447 | 18,857,400 | 1,447 |
| 2024-01-18 | 1,456 | 1,469 | 1,386 | 1,402 | 16,620,700 | 1,402 |
| 2024-01-17 | 1,395 | 1,440 | 1,341 | 1,414 | 24,002,400 | 1,414 |
| 2024-01-16 | 1,347 | 1,395 | 1,308 | 1,365 | 16,312,000 | 1,365 |
| 2024-01-15 | 1,235 | 1,350 | 1,234 | 1,333 | 18,872,800 | 1,333 |
| 2024-01-12 | 1,176 | 1,229 | 1,147 | 1,226 | 19,483,500 | 1,226 |
| 2024-01-11 | 1,135 | 1,210 | 1,105 | 1,206 | 24,252,500 | 1,206 |
| 2024-01-10 | 1,175 | 1,208 | 1,062 | 1,100 | 29,959,500 | 1,100 |
| 2024-01-09 | 1,345 | 1,386 | 1,324 | 1,355 | 8,432,900 | 1,355 |
| 2024-01-05 | 1,349 | 1,422 | 1,334 | 1,375 | 11,471,400 | 1,375 |
| 2024-01-04 | 1,310 | 1,364 | 1,281 | 1,336 | 8,951,500 | 1,336 |
分割・併合履歴 ： なし
