7014 (株)名村造船所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 158 | 160 | 155 | 159 | 22,000 | 159 |
| 2000-12-28 | 158 | 159 | 156 | 157 | 22,000 | 157 |
| 2000-12-27 | 157 | 158 | 155 | 157 | 51,000 | 157 |
| 2000-12-26 | 159 | 159 | 154 | 158 | 33,000 | 158 |
| 2000-12-25 | 154 | 159 | 154 | 155 | 28,000 | 155 |
| 2000-12-22 | 156 | 156 | 150 | 154 | 57,000 | 154 |
| 2000-12-21 | 150 | 150 | 145 | 147 | 92,000 | 147 |
| 2000-12-20 | 150 | 155 | 150 | 154 | 101,000 | 154 |
| 2000-12-19 | 164 | 165 | 159 | 160 | 123,000 | 160 |
| 2000-12-18 | 152 | 164 | 152 | 164 | 99,000 | 164 |
| 2000-12-15 | 155 | 156 | 152 | 152 | 57,000 | 152 |
| 2000-12-14 | 161 | 163 | 158 | 158 | 68,000 | 158 |
| 2000-12-13 | 159 | 161 | 158 | 161 | 104,000 | 161 |
| 2000-12-12 | 155 | 157 | 152 | 157 | 58,000 | 157 |
| 2000-12-11 | 152 | 159 | 152 | 156 | 60,000 | 156 |
| 2000-12-08 | 150 | 152 | 146 | 152 | 25,000 | 152 |
| 2000-12-07 | 151 | 154 | 148 | 152 | 92,000 | 152 |
| 2000-12-06 | 160 | 160 | 153 | 154 | 71,000 | 154 |
| 2000-12-05 | 161 | 164 | 160 | 160 | 69,000 | 160 |
| 2000-12-04 | 174 | 174 | 160 | 161 | 98,000 | 161 |
| 2000-12-01 | 158 | 162 | 158 | 159 | 127,000 | 159 |
| 2000-11-30 | 164 | 165 | 160 | 162 | 72,000 | 162 |
| 2000-11-29 | 170 | 170 | 165 | 168 | 57,000 | 168 |
| 2000-11-28 | 175 | 175 | 165 | 170 | 241,000 | 170 |
| 2000-11-27 | 164 | 174 | 161 | 174 | 277,000 | 174 |
| 2000-11-24 | 164 | 175 | 161 | 161 | 438,000 | 161 |
| 2000-11-22 | 153 | 176 | 149 | 169 | 597,000 | 169 |
| 2000-11-21 | 132 | 139 | 131 | 139 | 125,000 | 139 |
| 2000-11-20 | 130 | 132 | 128 | 132 | 57,000 | 132 |
| 2000-11-17 | 125 | 129 | 125 | 126 | 30,000 | 126 |
| 2000-11-16 | 128 | 129 | 125 | 125 | 17,000 | 125 |
| 2000-11-15 | 125 | 127 | 125 | 127 | 20,000 | 127 |
| 2000-11-14 | 123 | 123 | 123 | 123 | 4,000 | 123 |
| 2000-11-13 | 126 | 126 | 123 | 123 | 6,000 | 123 |
| 2000-11-10 | 130 | 130 | 126 | 126 | 39,000 | 126 |
| 2000-11-09 | 130 | 133 | 130 | 132 | 39,000 | 132 |
| 2000-11-08 | 130 | 132 | 130 | 130 | 33,000 | 130 |
| 2000-11-07 | 131 | 132 | 130 | 130 | 45,000 | 130 |
| 2000-11-06 | 130 | 134 | 129 | 129 | 39,000 | 129 |
| 2000-11-02 | 133 | 133 | 129 | 129 | 27,000 | 129 |
| 2000-11-01 | 135 | 135 | 128 | 133 | 104,000 | 133 |
| 2000-10-31 | 128 | 129 | 126 | 129 | 81,000 | 129 |
| 2000-10-30 | 126 | 131 | 122 | 127 | 185,000 | 127 |
| 2000-10-27 | 114 | 115 | 114 | 115 | 8,000 | 115 |
| 2000-10-26 | 117 | 117 | 114 | 114 | 33,000 | 114 |
| 2000-10-25 | 118 | 118 | 115 | 115 | 6,000 | 115 |
| 2000-10-24 | 114 | 114 | 114 | 114 | 6,000 | 114 |
| 2000-10-23 | 116 | 116 | 114 | 114 | 38,000 | 114 |
| 2000-10-20 | 116 | 119 | 116 | 116 | 20,000 | 116 |
| 2000-10-19 | 116 | 116 | 115 | 116 | 34,000 | 116 |
| 2000-10-18 | 118 | 118 | 116 | 117 | 49,000 | 117 |
| 2000-10-17 | 119 | 119 | 118 | 118 | 7,000 | 118 |
| 2000-10-16 | 119 | 121 | 118 | 120 | 18,000 | 120 |
| 2000-10-13 | 118 | 118 | 118 | 118 | 4,000 | 118 |
| 2000-10-12 | 119 | 120 | 119 | 119 | 23,000 | 119 |
| 2000-10-11 | 123 | 123 | 119 | 119 | 16,000 | 119 |
| 2000-10-10 | 120 | 123 | 120 | 122 | 26,000 | 122 |
| 2000-10-06 | 123 | 123 | 120 | 121 | 5,000 | 121 |
| 2000-10-05 | 122 | 123 | 122 | 123 | 21,000 | 123 |
| 2000-10-04 | 121 | 122 | 120 | 120 | 8,000 | 120 |
| 2000-10-03 | 122 | 122 | 119 | 120 | 27,000 | 120 |
| 2000-10-02 | 122 | 126 | 120 | 122 | 115,000 | 122 |
| 2000-09-29 | 119 | 119 | 119 | 119 | 35,000 | 119 |
| 2000-09-28 | 119 | 119 | 118 | 118 | 27,000 | 118 |
| 2000-09-27 | 118 | 120 | 118 | 119 | 57,000 | 119 |
| 2000-09-26 | 123 | 123 | 121 | 123 | 25,000 | 123 |
| 2000-09-25 | 124 | 126 | 124 | 125 | 45,000 | 125 |
| 2000-09-22 | 123 | 125 | 123 | 125 | 37,000 | 125 |
| 2000-09-21 | 125 | 125 | 124 | 124 | 23,000 | 124 |
| 2000-09-20 | 125 | 126 | 124 | 126 | 24,000 | 126 |
| 2000-09-19 | 124 | 126 | 124 | 124 | 86,000 | 124 |
| 2000-09-18 | 125 | 125 | 123 | 125 | 19,000 | 125 |
| 2000-09-14 | 128 | 128 | 123 | 124 | 100,000 | 124 |
| 2000-09-13 | 124 | 124 | 123 | 124 | 38,000 | 124 |
| 2000-09-12 | 124 | 124 | 123 | 124 | 31,000 | 124 |
| 2000-09-11 | 123 | 125 | 123 | 124 | 27,000 | 124 |
| 2000-09-08 | 125 | 125 | 123 | 123 | 96,000 | 123 |
| 2000-09-07 | 123 | 124 | 123 | 124 | 27,000 | 124 |
| 2000-09-06 | 123 | 124 | 123 | 124 | 28,000 | 124 |
| 2000-09-05 | 122 | 123 | 122 | 123 | 10,000 | 123 |
| 2000-09-04 | 124 | 124 | 122 | 122 | 11,000 | 122 |
| 2000-09-01 | 123 | 123 | 121 | 121 | 37,000 | 121 |
| 2000-08-31 | 124 | 124 | 124 | 124 | 16,000 | 124 |
| 2000-08-30 | 125 | 125 | 123 | 125 | 14,000 | 125 |
| 2000-08-29 | 127 | 128 | 123 | 123 | 67,000 | 123 |
| 2000-08-28 | 126 | 128 | 126 | 126 | 33,000 | 126 |
| 2000-08-25 | 126 | 128 | 126 | 126 | 9,000 | 126 |
| 2000-08-24 | 125 | 126 | 125 | 126 | 52,000 | 126 |
| 2000-08-23 | 127 | 127 | 126 | 126 | 7,000 | 126 |
| 2000-08-22 | 127 | 127 | 126 | 126 | 3,000 | 126 |
| 2000-08-21 | 127 | 128 | 126 | 126 | 123,000 | 126 |
| 2000-08-18 | 128 | 128 | 127 | 128 | 30,000 | 128 |
| 2000-08-17 | 127 | 127 | 127 | 127 | 14,000 | 127 |
| 2000-08-16 | 125 | 127 | 124 | 127 | 34,000 | 127 |
| 2000-08-15 | 128 | 128 | 124 | 124 | 61,000 | 124 |
| 2000-08-14 | 126 | 127 | 126 | 127 | 43,000 | 127 |
| 2000-08-11 | 126 | 128 | 126 | 128 | 16,000 | 128 |
| 2000-08-10 | 127 | 127 | 127 | 127 | 11,000 | 127 |
| 2000-08-09 | 128 | 128 | 126 | 128 | 27,000 | 128 |
| 2000-08-08 | 126 | 128 | 126 | 128 | 21,000 | 128 |
| 2000-08-07 | 126 | 126 | 125 | 126 | 14,000 | 126 |
| 2000-08-04 | 129 | 129 | 125 | 126 | 22,000 | 126 |
| 2000-08-03 | 125 | 135 | 125 | 131 | 62,000 | 131 |
| 2000-08-02 | 124 | 126 | 121 | 123 | 25,000 | 123 |
| 2000-08-01 | 125 | 125 | 123 | 123 | 24,000 | 123 |
| 2000-07-31 | 126 | 126 | 120 | 121 | 85,000 | 121 |
| 2000-07-28 | 127 | 129 | 127 | 127 | 17,000 | 127 |
| 2000-07-27 | 131 | 131 | 126 | 127 | 31,000 | 127 |
| 2000-07-26 | 132 | 132 | 132 | 132 | 12,000 | 132 |
| 2000-07-25 | 128 | 128 | 125 | 126 | 35,000 | 126 |
| 2000-07-24 | 124 | 130 | 124 | 130 | 39,000 | 130 |
| 2000-07-21 | 135 | 135 | 133 | 133 | 18,000 | 133 |
| 2000-07-19 | 136 | 136 | 131 | 132 | 26,000 | 132 |
| 2000-07-18 | 142 | 142 | 136 | 136 | 35,000 | 136 |
| 2000-07-17 | 144 | 145 | 140 | 141 | 39,000 | 141 |
| 2000-07-14 | 141 | 147 | 140 | 140 | 49,000 | 140 |
| 2000-07-13 | 145 | 145 | 142 | 142 | 23,000 | 142 |
| 2000-07-12 | 145 | 149 | 144 | 145 | 68,000 | 145 |
| 2000-07-11 | 147 | 147 | 143 | 144 | 41,000 | 144 |
| 2000-07-10 | 144 | 152 | 144 | 146 | 85,000 | 146 |
| 2000-07-07 | 144 | 144 | 141 | 142 | 9,000 | 142 |
| 2000-07-06 | 143 | 144 | 140 | 144 | 24,000 | 144 |
| 2000-07-05 | 150 | 150 | 141 | 142 | 53,000 | 142 |
| 2000-07-04 | 155 | 156 | 148 | 150 | 91,000 | 150 |
| 2000-07-03 | 140 | 155 | 140 | 153 | 142,000 | 153 |
| 2000-06-30 | 137 | 139 | 136 | 139 | 57,000 | 139 |
| 2000-06-29 | 137 | 138 | 136 | 136 | 52,000 | 136 |
| 2000-06-28 | 135 | 137 | 134 | 137 | 41,000 | 137 |
| 2000-06-27 | 131 | 135 | 131 | 135 | 3,000 | 135 |
| 2000-06-26 | 138 | 138 | 130 | 135 | 28,000 | 135 |
| 2000-06-23 | 130 | 130 | 128 | 128 | 40,000 | 128 |
| 2000-06-22 | 131 | 131 | 128 | 128 | 32,000 | 128 |
| 2000-06-21 | 131 | 131 | 129 | 130 | 24,000 | 130 |
| 2000-06-20 | 131 | 131 | 130 | 131 | 30,000 | 131 |
| 2000-06-19 | 129 | 131 | 129 | 131 | 58,000 | 131 |
| 2000-06-16 | 135 | 135 | 131 | 131 | 36,000 | 131 |
| 2000-06-15 | 140 | 140 | 135 | 135 | 148,000 | 135 |
| 2000-06-14 | 135 | 145 | 133 | 140 | 188,000 | 140 |
| 2000-06-13 | 133 | 134 | 130 | 132 | 102,000 | 132 |
| 2000-06-12 | 127 | 133 | 127 | 132 | 59,000 | 132 |
| 2000-06-09 | 125 | 127 | 123 | 125 | 20,000 | 125 |
| 2000-06-08 | 121 | 125 | 121 | 125 | 53,000 | 125 |
| 2000-06-07 | 118 | 120 | 118 | 120 | 54,000 | 120 |
| 2000-06-06 | 118 | 120 | 118 | 118 | 14,000 | 118 |
| 2000-06-05 | 118 | 119 | 118 | 118 | 22,000 | 118 |
| 2000-06-02 | 118 | 118 | 117 | 117 | 15,000 | 117 |
| 2000-06-01 | 120 | 120 | 118 | 118 | 8,000 | 118 |
| 2000-05-31 | 120 | 120 | 119 | 120 | 10,000 | 120 |
| 2000-05-30 | 119 | 119 | 117 | 119 | 18,000 | 119 |
| 2000-05-29 | 119 | 119 | 116 | 116 | 20,000 | 116 |
| 2000-05-26 | 119 | 119 | 115 | 115 | 25,000 | 115 |
| 2000-05-25 | 118 | 118 | 115 | 116 | 28,000 | 116 |
| 2000-05-24 | 118 | 119 | 116 | 119 | 18,000 | 119 |
| 2000-05-23 | 119 | 120 | 117 | 117 | 35,000 | 117 |
| 2000-05-22 | 115 | 116 | 115 | 115 | 55,000 | 115 |
| 2000-05-19 | 117 | 122 | 117 | 122 | 40,000 | 122 |
| 2000-05-18 | 120 | 122 | 116 | 116 | 77,000 | 116 |
| 2000-05-17 | 122 | 122 | 121 | 122 | 22,000 | 122 |
| 2000-05-16 | 120 | 122 | 120 | 122 | 25,000 | 122 |
| 2000-05-15 | 119 | 120 | 118 | 120 | 14,000 | 120 |
| 2000-05-12 | 119 | 120 | 118 | 118 | 31,000 | 118 |
| 2000-05-11 | 121 | 122 | 121 | 121 | 27,000 | 121 |
| 2000-05-10 | 118 | 121 | 117 | 121 | 61,000 | 121 |
| 2000-05-09 | 118 | 118 | 117 | 118 | 48,000 | 118 |
| 2000-05-08 | 119 | 120 | 117 | 117 | 21,000 | 117 |
| 2000-05-02 | 119 | 119 | 117 | 118 | 5,000 | 118 |
| 2000-04-28 | 117 | 118 | 115 | 115 | 25,000 | 115 |
| 2000-04-27 | 119 | 119 | 115 | 115 | 17,000 | 115 |
| 2000-04-26 | 119 | 119 | 118 | 118 | 24,000 | 118 |
| 2000-04-25 | 118 | 120 | 118 | 118 | 12,000 | 118 |
| 2000-04-24 | 118 | 122 | 115 | 122 | 37,000 | 122 |
| 2000-04-21 | 120 | 122 | 117 | 120 | 37,000 | 120 |
| 2000-04-20 | 120 | 122 | 120 | 122 | 26,000 | 122 |
| 2000-04-19 | 120 | 120 | 117 | 120 | 11,000 | 120 |
| 2000-04-18 | 123 | 123 | 116 | 120 | 33,000 | 120 |
| 2000-04-17 | 127 | 127 | 115 | 115 | 128,000 | 115 |
| 2000-04-14 | 130 | 130 | 127 | 128 | 46,000 | 128 |
| 2000-04-13 | 128 | 129 | 127 | 127 | 16,000 | 127 |
| 2000-04-12 | 128 | 130 | 127 | 130 | 21,000 | 130 |
| 2000-04-11 | 127 | 129 | 127 | 127 | 64,000 | 127 |
| 2000-04-10 | 130 | 134 | 127 | 127 | 42,000 | 127 |
| 2000-04-07 | 127 | 129 | 127 | 129 | 10,000 | 129 |
| 2000-04-06 | 125 | 129 | 125 | 126 | 35,000 | 126 |
| 2000-04-05 | 125 | 128 | 125 | 125 | 57,000 | 125 |
| 2000-04-04 | 126 | 128 | 122 | 122 | 150,000 | 122 |
| 2000-04-03 | 128 | 128 | 124 | 124 | 74,000 | 124 |
| 2000-03-31 | 129 | 129 | 126 | 127 | 32,000 | 127 |
| 2000-03-30 | 131 | 134 | 124 | 124 | 152,000 | 124 |
| 2000-03-29 | 130 | 135 | 128 | 128 | 122,000 | 128 |
| 2000-03-28 | 135 | 139 | 128 | 128 | 166,000 | 128 |
| 2000-03-27 | 129 | 133 | 127 | 133 | 188,000 | 133 |
| 2000-03-24 | 123 | 124 | 122 | 122 | 184,000 | 122 |
| 2000-03-23 | 123 | 125 | 120 | 120 | 209,000 | 120 |
| 2000-03-22 | 123 | 123 | 120 | 120 | 297,000 | 120 |
| 2000-03-21 | 126 | 126 | 122 | 122 | 92,000 | 122 |
| 2000-03-17 | 130 | 130 | 120 | 120 | 244,000 | 120 |
| 2000-03-16 | 124 | 126 | 120 | 123 | 252,000 | 123 |
| 2000-03-15 | 122 | 125 | 122 | 123 | 48,000 | 123 |
| 2000-03-14 | 129 | 129 | 124 | 127 | 64,000 | 127 |
| 2000-03-13 | 130 | 131 | 128 | 129 | 67,000 | 129 |
| 2000-03-10 | 121 | 129 | 121 | 127 | 175,000 | 127 |
| 2000-03-09 | 128 | 128 | 125 | 125 | 34,000 | 125 |
| 2000-03-08 | 126 | 127 | 125 | 125 | 55,000 | 125 |
| 2000-03-07 | 127 | 128 | 125 | 127 | 114,000 | 127 |
| 2000-03-06 | 125 | 133 | 124 | 126 | 63,000 | 126 |
| 2000-03-03 | 130 | 130 | 124 | 126 | 25,000 | 126 |
| 2000-03-02 | 129 | 129 | 124 | 124 | 22,000 | 124 |
| 2000-03-01 | 127 | 131 | 125 | 125 | 32,000 | 125 |
| 2000-02-29 | 130 | 130 | 124 | 125 | 50,000 | 125 |
| 2000-02-28 | 135 | 135 | 126 | 126 | 24,000 | 126 |
| 2000-02-25 | 127 | 130 | 126 | 130 | 9,000 | 130 |
| 2000-02-24 | 121 | 130 | 121 | 130 | 22,000 | 130 |
| 2000-02-23 | 123 | 123 | 120 | 121 | 37,000 | 121 |
| 2000-02-22 | 127 | 128 | 121 | 121 | 20,000 | 121 |
| 2000-02-21 | 131 | 131 | 130 | 130 | 19,000 | 130 |
| 2000-02-18 | 132 | 132 | 130 | 131 | 18,000 | 131 |
| 2000-02-17 | 131 | 132 | 131 | 131 | 31,000 | 131 |
| 2000-02-16 | 132 | 136 | 131 | 132 | 34,000 | 132 |
| 2000-02-15 | 133 | 135 | 132 | 132 | 14,000 | 132 |
| 2000-02-14 | 138 | 140 | 138 | 139 | 16,000 | 139 |
| 2000-02-10 | 145 | 145 | 141 | 142 | 36,000 | 142 |
| 2000-02-09 | 143 | 145 | 142 | 142 | 27,000 | 142 |
| 2000-02-08 | 149 | 149 | 143 | 147 | 141,000 | 147 |
| 2000-02-07 | 150 | 150 | 149 | 149 | 26,000 | 149 |
| 2000-02-04 | 150 | 150 | 149 | 149 | 68,000 | 149 |
| 2000-02-03 | 156 | 156 | 150 | 150 | 78,000 | 150 |
| 2000-02-02 | 155 | 156 | 151 | 151 | 36,000 | 151 |
| 2000-02-01 | 153 | 156 | 153 | 156 | 16,000 | 156 |
| 2000-01-31 | 154 | 155 | 154 | 154 | 12,000 | 154 |
| 2000-01-28 | 155 | 155 | 154 | 154 | 6,000 | 154 |
| 2000-01-27 | 155 | 155 | 155 | 155 | 12,000 | 155 |
| 2000-01-26 | 162 | 162 | 154 | 155 | 15,000 | 155 |
| 2000-01-25 | 155 | 155 | 155 | 155 | 6,000 | 155 |
| 2000-01-24 | 150 | 155 | 150 | 155 | 27,000 | 155 |
| 2000-01-21 | 158 | 158 | 153 | 155 | 28,000 | 155 |
| 2000-01-20 | 158 | 158 | 152 | 153 | 102,000 | 153 |
| 2000-01-19 | 158 | 159 | 154 | 158 | 37,000 | 158 |
| 2000-01-18 | 167 | 167 | 158 | 159 | 36,000 | 159 |
| 2000-01-17 | 150 | 160 | 150 | 159 | 51,000 | 159 |
| 2000-01-14 | 150 | 150 | 148 | 149 | 35,000 | 149 |
| 2000-01-13 | 147 | 149 | 147 | 149 | 47,000 | 149 |
| 2000-01-12 | 146 | 148 | 146 | 147 | 40,000 | 147 |
| 2000-01-11 | 147 | 149 | 146 | 146 | 45,000 | 146 |
| 2000-01-07 | 146 | 150 | 146 | 148 | 14,000 | 148 |
| 2000-01-06 | 152 | 152 | 150 | 151 | 15,000 | 151 |
| 2000-01-05 | 150 | 153 | 150 | 150 | 44,000 | 150 |
| 2000-01-04 | 150 | 150 | 150 | 150 | 10,000 | 150 |
分割・併合履歴 ： なし