7014 (株)名村造船所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 154 | 154 | 149 | 152 | 184,000 | 152 |
| 2001-12-27 | 141 | 150 | 141 | 149 | 534,000 | 149 |
| 2001-12-26 | 130 | 139 | 130 | 138 | 594,000 | 138 |
| 2001-12-25 | 137 | 137 | 130 | 130 | 257,000 | 130 |
| 2001-12-21 | 130 | 138 | 129 | 130 | 215,000 | 130 |
| 2001-12-20 | 125 | 127 | 123 | 126 | 49,000 | 126 |
| 2001-12-19 | 123 | 123 | 122 | 123 | 80,000 | 123 |
| 2001-12-18 | 127 | 127 | 122 | 122 | 78,000 | 122 |
| 2001-12-17 | 125 | 129 | 122 | 126 | 95,000 | 126 |
| 2001-12-14 | 120 | 128 | 119 | 123 | 95,000 | 123 |
| 2001-12-13 | 124 | 125 | 120 | 122 | 60,000 | 122 |
| 2001-12-12 | 122 | 124 | 118 | 119 | 131,000 | 119 |
| 2001-12-11 | 126 | 128 | 124 | 124 | 42,000 | 124 |
| 2001-12-10 | 130 | 139 | 125 | 125 | 107,000 | 125 |
| 2001-12-07 | 122 | 126 | 122 | 126 | 12,000 | 126 |
| 2001-12-06 | 122 | 128 | 121 | 121 | 63,000 | 121 |
| 2001-12-05 | 123 | 125 | 116 | 120 | 206,000 | 120 |
| 2001-12-04 | 128 | 128 | 122 | 122 | 70,000 | 122 |
| 2001-12-03 | 132 | 132 | 126 | 127 | 75,000 | 127 |
| 2001-11-30 | 132 | 132 | 132 | 132 | 13,000 | 132 |
| 2001-11-29 | 138 | 138 | 132 | 132 | 58,000 | 132 |
| 2001-11-28 | 137 | 137 | 135 | 135 | 76,000 | 135 |
| 2001-11-27 | 137 | 139 | 137 | 139 | 93,000 | 139 |
| 2001-11-26 | 137 | 137 | 135 | 137 | 116,000 | 137 |
| 2001-11-22 | 137 | 137 | 135 | 135 | 92,000 | 135 |
| 2001-11-21 | 140 | 142 | 136 | 137 | 67,000 | 137 |
| 2001-11-20 | 144 | 144 | 140 | 140 | 4,000 | 140 |
| 2001-11-19 | 145 | 145 | 138 | 139 | 17,000 | 139 |
| 2001-11-16 | 140 | 144 | 139 | 144 | 21,000 | 144 |
| 2001-11-15 | 141 | 142 | 140 | 142 | 8,000 | 142 |
| 2001-11-14 | 140 | 147 | 140 | 141 | 26,000 | 141 |
| 2001-11-13 | 144 | 145 | 139 | 139 | 45,000 | 139 |
| 2001-11-09 | 145 | 145 | 144 | 145 | 20,000 | 145 |
| 2001-11-08 | 144 | 146 | 144 | 144 | 12,000 | 144 |
| 2001-11-07 | 145 | 145 | 144 | 145 | 18,000 | 145 |
| 2001-11-06 | 145 | 145 | 145 | 145 | 37,000 | 145 |
| 2001-11-05 | 147 | 149 | 147 | 147 | 39,000 | 147 |
| 2001-11-02 | 145 | 148 | 145 | 147 | 13,000 | 147 |
| 2001-11-01 | 149 | 149 | 145 | 146 | 47,000 | 146 |
| 2001-10-31 | 150 | 152 | 145 | 150 | 71,000 | 150 |
| 2001-10-30 | 153 | 153 | 152 | 152 | 5,000 | 152 |
| 2001-10-29 | 155 | 155 | 151 | 153 | 20,000 | 153 |
| 2001-10-26 | 161 | 161 | 150 | 153 | 86,000 | 153 |
| 2001-10-25 | 155 | 156 | 155 | 156 | 5,000 | 156 |
| 2001-10-24 | 157 | 157 | 155 | 155 | 19,000 | 155 |
| 2001-10-23 | 152 | 154 | 150 | 154 | 81,000 | 154 |
| 2001-10-22 | 149 | 149 | 145 | 147 | 33,000 | 147 |
| 2001-10-19 | 149 | 152 | 148 | 148 | 30,000 | 148 |
| 2001-10-18 | 149 | 150 | 149 | 149 | 22,000 | 149 |
| 2001-10-17 | 155 | 155 | 148 | 150 | 26,000 | 150 |
| 2001-10-16 | 150 | 154 | 150 | 154 | 3,000 | 154 |
| 2001-10-15 | 146 | 150 | 146 | 149 | 8,000 | 149 |
| 2001-10-12 | 150 | 150 | 149 | 149 | 14,000 | 149 |
| 2001-10-11 | 146 | 149 | 145 | 149 | 10,000 | 149 |
| 2001-10-10 | 150 | 150 | 144 | 145 | 68,000 | 145 |
| 2001-10-09 | 152 | 154 | 151 | 154 | 15,000 | 154 |
| 2001-10-05 | 152 | 157 | 152 | 157 | 45,000 | 157 |
| 2001-10-04 | 156 | 156 | 155 | 155 | 15,000 | 155 |
| 2001-10-03 | 151 | 158 | 151 | 157 | 45,000 | 157 |
| 2001-10-02 | 150 | 151 | 148 | 148 | 10,000 | 148 |
| 2001-10-01 | 154 | 154 | 147 | 152 | 13,000 | 152 |
| 2001-09-28 | 150 | 151 | 150 | 150 | 11,000 | 150 |
| 2001-09-27 | 147 | 150 | 147 | 147 | 13,000 | 147 |
| 2001-09-26 | 155 | 155 | 147 | 147 | 25,000 | 147 |
| 2001-09-25 | 145 | 148 | 145 | 148 | 14,000 | 148 |
| 2001-09-21 | 158 | 158 | 148 | 150 | 35,000 | 150 |
| 2001-09-20 | 161 | 161 | 157 | 160 | 40,000 | 160 |
| 2001-09-19 | 153 | 168 | 152 | 161 | 44,000 | 161 |
| 2001-09-18 | 141 | 153 | 141 | 153 | 18,000 | 153 |
| 2001-09-17 | 150 | 153 | 149 | 149 | 24,000 | 149 |
| 2001-09-14 | 151 | 161 | 151 | 156 | 26,000 | 156 |
| 2001-09-13 | 145 | 154 | 142 | 151 | 48,000 | 151 |
| 2001-09-12 | 140 | 158 | 140 | 143 | 136,000 | 143 |
| 2001-09-11 | 163 | 170 | 163 | 165 | 22,000 | 165 |
| 2001-09-10 | 178 | 178 | 170 | 170 | 15,000 | 170 |
| 2001-09-07 | 175 | 175 | 171 | 172 | 13,000 | 172 |
| 2001-09-06 | 175 | 178 | 173 | 178 | 35,000 | 178 |
| 2001-09-05 | 176 | 178 | 175 | 175 | 13,000 | 175 |
| 2001-09-04 | 175 | 177 | 175 | 177 | 16,000 | 177 |
| 2001-09-03 | 181 | 181 | 176 | 176 | 28,000 | 176 |
| 2001-08-31 | 180 | 183 | 180 | 181 | 38,000 | 181 |
| 2001-08-30 | 176 | 180 | 175 | 180 | 72,000 | 180 |
| 2001-08-29 | 188 | 188 | 184 | 184 | 24,000 | 184 |
| 2001-08-28 | 197 | 197 | 188 | 188 | 80,000 | 188 |
| 2001-08-27 | 195 | 196 | 193 | 193 | 120,000 | 193 |
| 2001-08-24 | 197 | 197 | 191 | 192 | 324,000 | 192 |
| 2001-08-23 | 183 | 192 | 183 | 192 | 211,000 | 192 |
| 2001-08-22 | 173 | 179 | 173 | 179 | 31,000 | 179 |
| 2001-08-21 | 172 | 175 | 172 | 175 | 15,000 | 175 |
| 2001-08-20 | 175 | 175 | 172 | 172 | 72,000 | 172 |
| 2001-08-17 | 177 | 177 | 174 | 176 | 56,000 | 176 |
| 2001-08-16 | 175 | 176 | 175 | 176 | 19,000 | 176 |
| 2001-08-15 | 175 | 176 | 174 | 176 | 25,000 | 176 |
| 2001-08-14 | 176 | 176 | 175 | 175 | 10,000 | 175 |
| 2001-08-13 | 174 | 176 | 173 | 176 | 15,000 | 176 |
| 2001-08-10 | 177 | 178 | 174 | 177 | 27,000 | 177 |
| 2001-08-09 | 176 | 178 | 175 | 178 | 8,000 | 178 |
| 2001-08-08 | 177 | 178 | 174 | 175 | 15,000 | 175 |
| 2001-08-07 | 171 | 175 | 171 | 175 | 28,000 | 175 |
| 2001-08-06 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2001-08-03 | 181 | 181 | 170 | 170 | 87,000 | 170 |
| 2001-08-02 | 174 | 180 | 174 | 180 | 12,000 | 180 |
| 2001-08-01 | 175 | 175 | 170 | 170 | 150,000 | 170 |
| 2001-07-31 | 173 | 180 | 173 | 175 | 11,000 | 175 |
| 2001-07-30 | 179 | 179 | 172 | 175 | 17,000 | 175 |
| 2001-07-27 | 183 | 187 | 183 | 183 | 21,000 | 183 |
| 2001-07-26 | 198 | 198 | 180 | 180 | 26,000 | 180 |
| 2001-07-25 | 180 | 183 | 180 | 180 | 25,000 | 180 |
| 2001-07-24 | 171 | 176 | 171 | 175 | 38,000 | 175 |
| 2001-07-23 | 173 | 175 | 172 | 174 | 19,000 | 174 |
| 2001-07-19 | 187 | 187 | 170 | 187 | 36,000 | 187 |
| 2001-07-18 | 189 | 189 | 187 | 187 | 9,000 | 187 |
| 2001-07-17 | 190 | 190 | 189 | 189 | 25,000 | 189 |
| 2001-07-16 | 191 | 192 | 191 | 192 | 4,000 | 192 |
| 2001-07-13 | 192 | 192 | 190 | 190 | 20,000 | 190 |
| 2001-07-12 | 192 | 194 | 191 | 191 | 21,000 | 191 |
| 2001-07-11 | 194 | 198 | 194 | 195 | 25,000 | 195 |
| 2001-07-10 | 192 | 197 | 192 | 195 | 27,000 | 195 |
| 2001-07-09 | 199 | 200 | 190 | 192 | 42,000 | 192 |
| 2001-07-06 | 191 | 194 | 191 | 194 | 10,000 | 194 |
| 2001-07-05 | 192 | 192 | 190 | 190 | 15,000 | 190 |
| 2001-07-04 | 195 | 195 | 192 | 192 | 16,000 | 192 |
| 2001-07-03 | 200 | 200 | 195 | 195 | 34,000 | 195 |
| 2001-07-02 | 201 | 201 | 200 | 201 | 24,000 | 201 |
| 2001-06-29 | 205 | 205 | 203 | 203 | 6,000 | 203 |
| 2001-06-28 | 209 | 210 | 205 | 205 | 48,000 | 205 |
| 2001-06-27 | 209 | 209 | 202 | 202 | 6,000 | 202 |
| 2001-06-26 | 209 | 209 | 202 | 206 | 56,000 | 206 |
| 2001-06-25 | 197 | 213 | 197 | 205 | 124,000 | 205 |
| 2001-06-22 | 192 | 196 | 192 | 196 | 5,000 | 196 |
| 2001-06-21 | 192 | 196 | 190 | 190 | 49,000 | 190 |
| 2001-06-20 | 192 | 193 | 190 | 192 | 38,000 | 192 |
| 2001-06-19 | 191 | 192 | 191 | 191 | 17,000 | 191 |
| 2001-06-18 | 190 | 195 | 190 | 195 | 34,000 | 195 |
| 2001-06-15 | 200 | 200 | 191 | 195 | 36,000 | 195 |
| 2001-06-14 | 205 | 205 | 200 | 200 | 23,000 | 200 |
| 2001-06-13 | 208 | 209 | 205 | 206 | 26,000 | 206 |
| 2001-06-12 | 213 | 213 | 210 | 210 | 52,000 | 210 |
| 2001-06-11 | 211 | 214 | 206 | 208 | 60,000 | 208 |
| 2001-06-08 | 195 | 205 | 195 | 205 | 63,000 | 205 |
| 2001-06-07 | 190 | 191 | 186 | 190 | 27,000 | 190 |
| 2001-06-06 | 191 | 193 | 182 | 188 | 134,000 | 188 |
| 2001-06-05 | 191 | 191 | 189 | 189 | 49,000 | 189 |
| 2001-06-04 | 196 | 198 | 192 | 192 | 68,000 | 192 |
| 2001-06-01 | 192 | 205 | 192 | 194 | 93,000 | 194 |
| 2001-05-31 | 207 | 208 | 192 | 192 | 161,000 | 192 |
| 2001-05-30 | 204 | 210 | 203 | 205 | 66,000 | 205 |
| 2001-05-29 | 213 | 213 | 202 | 203 | 197,000 | 203 |
| 2001-05-28 | 230 | 230 | 210 | 210 | 219,000 | 210 |
| 2001-05-25 | 233 | 236 | 226 | 229 | 241,000 | 229 |
| 2001-05-24 | 224 | 233 | 212 | 223 | 853,000 | 223 |
| 2001-05-23 | 300 | 304 | 255 | 258 | 188,000 | 258 |
| 2001-05-22 | 300 | 300 | 294 | 299 | 24,000 | 299 |
| 2001-05-21 | 305 | 308 | 301 | 301 | 26,000 | 301 |
| 2001-05-18 | 297 | 300 | 293 | 300 | 37,000 | 300 |
| 2001-05-17 | 290 | 300 | 290 | 294 | 53,000 | 294 |
| 2001-05-16 | 301 | 302 | 295 | 300 | 29,000 | 300 |
| 2001-05-15 | 305 | 310 | 300 | 310 | 38,000 | 310 |
| 2001-05-14 | 310 | 310 | 305 | 310 | 33,000 | 310 |
| 2001-05-11 | 295 | 317 | 293 | 317 | 57,000 | 317 |
| 2001-05-10 | 300 | 300 | 293 | 300 | 43,000 | 300 |
| 2001-05-09 | 315 | 315 | 290 | 300 | 67,000 | 300 |
| 2001-05-08 | 315 | 320 | 315 | 320 | 45,000 | 320 |
| 2001-05-07 | 324 | 330 | 320 | 330 | 86,000 | 330 |
| 2001-05-02 | 320 | 327 | 318 | 325 | 140,000 | 325 |
| 2001-05-01 | 323 | 324 | 315 | 321 | 34,000 | 321 |
| 2001-04-27 | 321 | 329 | 321 | 326 | 34,000 | 326 |
| 2001-04-26 | 330 | 333 | 324 | 330 | 85,000 | 330 |
| 2001-04-25 | 315 | 327 | 312 | 327 | 74,000 | 327 |
| 2001-04-24 | 315 | 324 | 313 | 324 | 52,000 | 324 |
| 2001-04-23 | 322 | 325 | 315 | 320 | 112,000 | 320 |
| 2001-04-20 | 314 | 338 | 314 | 325 | 261,000 | 325 |
| 2001-04-19 | 319 | 320 | 310 | 315 | 131,000 | 315 |
| 2001-04-18 | 311 | 343 | 311 | 319 | 569,000 | 319 |
| 2001-04-17 | 309 | 312 | 306 | 310 | 116,000 | 310 |
| 2001-04-16 | 312 | 312 | 304 | 304 | 57,000 | 304 |
| 2001-04-13 | 311 | 312 | 301 | 308 | 141,000 | 308 |
| 2001-04-12 | 302 | 312 | 301 | 308 | 125,000 | 308 |
| 2001-04-11 | 308 | 308 | 295 | 301 | 192,000 | 301 |
| 2001-04-10 | 312 | 313 | 302 | 302 | 203,000 | 302 |
| 2001-04-09 | 304 | 311 | 294 | 310 | 358,000 | 310 |
| 2001-04-06 | 298 | 325 | 298 | 314 | 1,644,000 | 314 |
| 2001-04-05 | 255 | 300 | 255 | 298 | 2,122,000 | 298 |
| 2001-04-04 | 241 | 248 | 236 | 247 | 259,000 | 247 |
| 2001-04-03 | 233 | 249 | 230 | 245 | 342,000 | 245 |
| 2001-04-02 | 239 | 239 | 224 | 224 | 63,000 | 224 |
| 2001-03-30 | 228 | 229 | 225 | 229 | 24,000 | 229 |
| 2001-03-29 | 224 | 229 | 223 | 223 | 44,000 | 223 |
| 2001-03-28 | 228 | 231 | 227 | 228 | 73,000 | 228 |
| 2001-03-27 | 235 | 235 | 223 | 234 | 43,000 | 234 |
| 2001-03-26 | 240 | 241 | 233 | 237 | 90,000 | 237 |
| 2001-03-23 | 223 | 233 | 223 | 233 | 121,000 | 233 |
| 2001-03-22 | 228 | 228 | 220 | 226 | 145,000 | 226 |
| 2001-03-21 | 222 | 228 | 220 | 228 | 181,000 | 228 |
| 2001-03-19 | 230 | 233 | 220 | 220 | 134,000 | 220 |
| 2001-03-16 | 236 | 236 | 227 | 234 | 43,000 | 234 |
| 2001-03-15 | 218 | 234 | 212 | 234 | 138,000 | 234 |
| 2001-03-14 | 240 | 240 | 234 | 238 | 93,000 | 238 |
| 2001-03-13 | 241 | 241 | 232 | 239 | 63,000 | 239 |
| 2001-03-12 | 240 | 248 | 240 | 246 | 75,000 | 246 |
| 2001-03-09 | 241 | 244 | 239 | 241 | 84,000 | 241 |
| 2001-03-08 | 237 | 250 | 237 | 245 | 208,000 | 245 |
| 2001-03-07 | 239 | 239 | 231 | 238 | 71,000 | 238 |
| 2001-03-06 | 230 | 237 | 230 | 237 | 67,000 | 237 |
| 2001-03-05 | 236 | 236 | 231 | 231 | 145,000 | 231 |
| 2001-03-02 | 240 | 241 | 231 | 240 | 225,000 | 240 |
| 2001-03-01 | 245 | 255 | 241 | 241 | 657,000 | 241 |
| 2001-02-28 | 232 | 245 | 228 | 243 | 363,000 | 243 |
| 2001-02-27 | 230 | 234 | 227 | 228 | 75,000 | 228 |
| 2001-02-26 | 229 | 230 | 227 | 229 | 25,000 | 229 |
| 2001-02-23 | 226 | 229 | 225 | 227 | 98,000 | 227 |
| 2001-02-22 | 229 | 230 | 227 | 227 | 62,000 | 227 |
| 2001-02-21 | 226 | 236 | 226 | 231 | 144,000 | 231 |
| 2001-02-20 | 226 | 230 | 226 | 227 | 81,000 | 227 |
| 2001-02-19 | 216 | 225 | 216 | 224 | 108,000 | 224 |
| 2001-02-16 | 230 | 230 | 225 | 225 | 45,000 | 225 |
| 2001-02-15 | 231 | 236 | 230 | 230 | 71,000 | 230 |
| 2001-02-14 | 239 | 239 | 231 | 231 | 164,000 | 231 |
| 2001-02-13 | 228 | 243 | 223 | 234 | 694,000 | 234 |
| 2001-02-09 | 219 | 224 | 213 | 219 | 104,000 | 219 |
| 2001-02-08 | 215 | 216 | 209 | 210 | 72,000 | 210 |
| 2001-02-07 | 215 | 215 | 208 | 213 | 59,000 | 213 |
| 2001-02-06 | 213 | 215 | 205 | 214 | 135,000 | 214 |
| 2001-02-05 | 212 | 219 | 210 | 213 | 150,000 | 213 |
| 2001-02-02 | 227 | 229 | 218 | 222 | 223,000 | 222 |
| 2001-02-01 | 235 | 236 | 223 | 229 | 534,000 | 229 |
| 2001-01-31 | 218 | 238 | 215 | 230 | 904,000 | 230 |
| 2001-01-30 | 198 | 219 | 195 | 219 | 754,000 | 219 |
| 2001-01-29 | 193 | 196 | 192 | 193 | 75,000 | 193 |
| 2001-01-26 | 191 | 193 | 189 | 192 | 96,000 | 192 |
| 2001-01-25 | 193 | 193 | 190 | 190 | 96,000 | 190 |
| 2001-01-24 | 199 | 199 | 192 | 193 | 75,000 | 193 |
| 2001-01-23 | 188 | 198 | 186 | 197 | 193,000 | 197 |
| 2001-01-22 | 195 | 195 | 187 | 190 | 197,000 | 190 |
| 2001-01-19 | 206 | 206 | 199 | 199 | 247,000 | 199 |
| 2001-01-18 | 213 | 213 | 207 | 209 | 177,000 | 209 |
| 2001-01-17 | 206 | 213 | 205 | 212 | 212,000 | 212 |
| 2001-01-16 | 213 | 217 | 205 | 208 | 313,000 | 208 |
| 2001-01-15 | 205 | 213 | 201 | 211 | 655,000 | 211 |
| 2001-01-12 | 184 | 200 | 184 | 200 | 355,000 | 200 |
| 2001-01-11 | 205 | 205 | 182 | 184 | 588,000 | 184 |
| 2001-01-10 | 188 | 205 | 187 | 198 | 688,000 | 198 |
| 2001-01-09 | 185 | 193 | 177 | 187 | 478,000 | 187 |
| 2001-01-05 | 167 | 184 | 164 | 183 | 287,000 | 183 |
| 2001-01-04 | 164 | 168 | 164 | 168 | 110,000 | 168 |
分割・併合履歴 ： なし