7014 (株)名村造船所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 170 | 173 | 170 | 171 | 46,000 | 171 |
| 2002-12-27 | 171 | 174 | 170 | 171 | 80,000 | 171 |
| 2002-12-26 | 174 | 174 | 170 | 171 | 60,000 | 171 |
| 2002-12-25 | 169 | 174 | 167 | 174 | 47,000 | 174 |
| 2002-12-24 | 167 | 175 | 165 | 167 | 205,000 | 167 |
| 2002-12-20 | 166 | 168 | 166 | 168 | 82,000 | 168 |
| 2002-12-19 | 169 | 169 | 166 | 169 | 87,000 | 169 |
| 2002-12-18 | 172 | 175 | 166 | 171 | 89,000 | 171 |
| 2002-12-17 | 166 | 170 | 164 | 170 | 139,000 | 170 |
| 2002-12-16 | 165 | 165 | 162 | 163 | 60,000 | 163 |
| 2002-12-13 | 166 | 169 | 165 | 167 | 430,000 | 167 |
| 2002-12-12 | 166 | 168 | 164 | 167 | 89,000 | 167 |
| 2002-12-11 | 169 | 170 | 165 | 165 | 56,000 | 165 |
| 2002-12-10 | 167 | 170 | 164 | 165 | 100,000 | 165 |
| 2002-12-09 | 179 | 179 | 173 | 175 | 44,000 | 175 |
| 2002-12-06 | 173 | 184 | 172 | 184 | 102,000 | 184 |
| 2002-12-05 | 175 | 186 | 170 | 183 | 117,000 | 183 |
| 2002-12-04 | 189 | 189 | 174 | 179 | 146,000 | 179 |
| 2002-12-03 | 185 | 194 | 184 | 190 | 257,000 | 190 |
| 2002-12-02 | 167 | 182 | 163 | 182 | 134,000 | 182 |
| 2002-11-29 | 162 | 165 | 162 | 163 | 82,000 | 163 |
| 2002-11-28 | 161 | 166 | 161 | 161 | 73,000 | 161 |
| 2002-11-27 | 159 | 160 | 156 | 157 | 31,000 | 157 |
| 2002-11-26 | 175 | 175 | 157 | 163 | 78,000 | 163 |
| 2002-11-25 | 167 | 167 | 162 | 166 | 30,000 | 166 |
| 2002-11-22 | 159 | 165 | 152 | 158 | 96,000 | 158 |
| 2002-11-21 | 146 | 155 | 146 | 147 | 66,000 | 147 |
| 2002-11-20 | 131 | 143 | 131 | 143 | 150,000 | 143 |
| 2002-11-19 | 141 | 144 | 125 | 128 | 279,000 | 128 |
| 2002-11-18 | 160 | 160 | 142 | 147 | 125,000 | 147 |
| 2002-11-15 | 158 | 163 | 158 | 160 | 54,000 | 160 |
| 2002-11-14 | 165 | 166 | 160 | 160 | 46,000 | 160 |
| 2002-11-13 | 177 | 177 | 166 | 166 | 21,000 | 166 |
| 2002-11-12 | 178 | 178 | 167 | 177 | 37,000 | 177 |
| 2002-11-11 | 184 | 184 | 179 | 179 | 50,000 | 179 |
| 2002-11-08 | 181 | 186 | 181 | 185 | 39,000 | 185 |
| 2002-11-07 | 180 | 182 | 178 | 180 | 34,000 | 180 |
| 2002-11-06 | 186 | 186 | 178 | 183 | 45,000 | 183 |
| 2002-11-05 | 189 | 189 | 181 | 184 | 61,000 | 184 |
| 2002-11-01 | 178 | 189 | 178 | 189 | 85,000 | 189 |
| 2002-10-31 | 177 | 180 | 177 | 177 | 25,000 | 177 |
| 2002-10-30 | 178 | 180 | 178 | 180 | 6,000 | 180 |
| 2002-10-29 | 179 | 180 | 177 | 177 | 23,000 | 177 |
| 2002-10-28 | 176 | 182 | 176 | 179 | 90,000 | 179 |
| 2002-10-25 | 177 | 181 | 177 | 178 | 55,000 | 178 |
| 2002-10-24 | 178 | 182 | 175 | 176 | 42,000 | 176 |
| 2002-10-23 | 176 | 180 | 176 | 177 | 29,000 | 177 |
| 2002-10-22 | 183 | 183 | 180 | 180 | 48,000 | 180 |
| 2002-10-21 | 184 | 185 | 178 | 182 | 53,000 | 182 |
| 2002-10-18 | 178 | 180 | 176 | 178 | 39,000 | 178 |
| 2002-10-17 | 180 | 181 | 178 | 178 | 52,000 | 178 |
| 2002-10-16 | 186 | 188 | 181 | 181 | 94,000 | 181 |
| 2002-10-15 | 179 | 183 | 175 | 183 | 79,000 | 183 |
| 2002-10-11 | 178 | 178 | 169 | 170 | 59,000 | 170 |
| 2002-10-10 | 163 | 164 | 160 | 163 | 115,000 | 163 |
| 2002-10-09 | 166 | 172 | 162 | 166 | 164,000 | 166 |
| 2002-10-08 | 159 | 170 | 158 | 165 | 107,000 | 165 |
| 2002-10-07 | 170 | 174 | 162 | 164 | 289,000 | 164 |
| 2002-10-04 | 176 | 177 | 172 | 174 | 136,000 | 174 |
| 2002-10-03 | 186 | 186 | 175 | 177 | 210,000 | 177 |
| 2002-10-02 | 191 | 192 | 183 | 187 | 388,000 | 187 |
| 2002-10-01 | 190 | 197 | 178 | 184 | 841,000 | 184 |
| 2002-09-30 | 195 | 214 | 195 | 201 | 818,000 | 201 |
| 2002-09-27 | 263 | 266 | 260 | 265 | 76,000 | 265 |
| 2002-09-26 | 269 | 269 | 262 | 264 | 70,000 | 264 |
| 2002-09-25 | 272 | 272 | 268 | 268 | 47,000 | 268 |
| 2002-09-24 | 278 | 279 | 272 | 274 | 41,000 | 274 |
| 2002-09-20 | 275 | 280 | 275 | 275 | 35,000 | 275 |
| 2002-09-19 | 278 | 295 | 278 | 282 | 69,000 | 282 |
| 2002-09-18 | 278 | 279 | 274 | 278 | 67,000 | 278 |
| 2002-09-17 | 276 | 288 | 270 | 283 | 92,000 | 283 |
| 2002-09-13 | 261 | 268 | 261 | 268 | 44,000 | 268 |
| 2002-09-12 | 268 | 268 | 264 | 268 | 35,000 | 268 |
| 2002-09-11 | 261 | 268 | 259 | 265 | 32,000 | 265 |
| 2002-09-10 | 270 | 270 | 260 | 262 | 16,000 | 262 |
| 2002-09-09 | 267 | 270 | 267 | 267 | 30,000 | 267 |
| 2002-09-06 | 259 | 263 | 254 | 263 | 30,000 | 263 |
| 2002-09-05 | 266 | 266 | 256 | 260 | 54,000 | 260 |
| 2002-09-04 | 253 | 256 | 250 | 256 | 148,000 | 256 |
| 2002-09-03 | 274 | 276 | 261 | 261 | 121,000 | 261 |
| 2002-09-02 | 275 | 275 | 271 | 273 | 33,000 | 273 |
| 2002-08-30 | 278 | 280 | 270 | 271 | 135,000 | 271 |
| 2002-08-29 | 278 | 310 | 273 | 284 | 486,000 | 284 |
| 2002-08-28 | 257 | 282 | 257 | 282 | 189,000 | 282 |
| 2002-08-27 | 260 | 263 | 258 | 262 | 40,000 | 262 |
| 2002-08-26 | 260 | 263 | 254 | 259 | 75,000 | 259 |
| 2002-08-23 | 263 | 263 | 258 | 258 | 109,000 | 258 |
| 2002-08-22 | 251 | 259 | 251 | 258 | 122,000 | 258 |
| 2002-08-21 | 253 | 253 | 250 | 251 | 121,000 | 251 |
| 2002-08-20 | 259 | 260 | 252 | 253 | 96,000 | 253 |
| 2002-08-19 | 261 | 265 | 255 | 255 | 68,000 | 255 |
| 2002-08-16 | 263 | 266 | 261 | 263 | 53,000 | 263 |
| 2002-08-15 | 263 | 264 | 263 | 263 | 34,000 | 263 |
| 2002-08-14 | 263 | 265 | 263 | 263 | 27,000 | 263 |
| 2002-08-13 | 270 | 270 | 264 | 268 | 61,000 | 268 |
| 2002-08-12 | 267 | 270 | 265 | 270 | 68,000 | 270 |
| 2002-08-09 | 273 | 273 | 262 | 264 | 117,000 | 264 |
| 2002-08-08 | 267 | 270 | 263 | 263 | 103,000 | 263 |
| 2002-08-07 | 266 | 267 | 259 | 265 | 207,000 | 265 |
| 2002-08-06 | 270 | 270 | 253 | 253 | 266,000 | 253 |
| 2002-08-05 | 282 | 283 | 278 | 278 | 115,000 | 278 |
| 2002-08-02 | 284 | 287 | 283 | 284 | 83,000 | 284 |
| 2002-08-01 | 290 | 294 | 286 | 290 | 92,000 | 290 |
| 2002-07-31 | 295 | 295 | 285 | 286 | 76,000 | 286 |
| 2002-07-30 | 293 | 294 | 287 | 294 | 145,000 | 294 |
| 2002-07-29 | 289 | 289 | 280 | 280 | 158,000 | 280 |
| 2002-07-26 | 286 | 286 | 278 | 283 | 184,000 | 283 |
| 2002-07-25 | 304 | 304 | 286 | 286 | 113,000 | 286 |
| 2002-07-24 | 300 | 304 | 294 | 297 | 126,000 | 297 |
| 2002-07-23 | 282 | 303 | 281 | 301 | 264,000 | 301 |
| 2002-07-22 | 277 | 294 | 277 | 287 | 126,000 | 287 |
| 2002-07-19 | 301 | 301 | 292 | 297 | 59,000 | 297 |
| 2002-07-18 | 290 | 305 | 288 | 300 | 150,000 | 300 |
| 2002-07-17 | 283 | 286 | 278 | 283 | 191,000 | 283 |
| 2002-07-16 | 300 | 300 | 291 | 292 | 128,000 | 292 |
| 2002-07-15 | 307 | 307 | 300 | 304 | 130,000 | 304 |
| 2002-07-12 | 301 | 309 | 301 | 307 | 66,000 | 307 |
| 2002-07-11 | 300 | 305 | 298 | 304 | 162,000 | 304 |
| 2002-07-10 | 317 | 318 | 309 | 311 | 149,000 | 311 |
| 2002-07-09 | 309 | 321 | 307 | 321 | 335,000 | 321 |
| 2002-07-08 | 330 | 335 | 317 | 317 | 446,000 | 317 |
| 2002-07-05 | 310 | 327 | 309 | 326 | 465,000 | 326 |
| 2002-07-04 | 324 | 324 | 303 | 309 | 405,000 | 309 |
| 2002-07-03 | 308 | 328 | 308 | 315 | 875,000 | 315 |
| 2002-07-02 | 286 | 315 | 280 | 313 | 690,000 | 313 |
| 2002-07-01 | 290 | 290 | 283 | 287 | 191,000 | 287 |
| 2002-06-28 | 286 | 293 | 285 | 292 | 263,000 | 292 |
| 2002-06-27 | 286 | 291 | 273 | 278 | 702,000 | 278 |
| 2002-06-26 | 302 | 309 | 295 | 295 | 493,000 | 295 |
| 2002-06-25 | 328 | 329 | 317 | 317 | 280,000 | 317 |
| 2002-06-24 | 329 | 333 | 324 | 329 | 282,000 | 329 |
| 2002-06-21 | 326 | 346 | 320 | 344 | 365,000 | 344 |
| 2002-06-20 | 318 | 333 | 316 | 328 | 255,000 | 328 |
| 2002-06-19 | 338 | 339 | 316 | 328 | 349,000 | 328 |
| 2002-06-18 | 354 | 356 | 332 | 344 | 296,000 | 344 |
| 2002-06-17 | 359 | 360 | 344 | 344 | 357,000 | 344 |
| 2002-06-14 | 349 | 363 | 344 | 363 | 277,000 | 363 |
| 2002-06-13 | 367 | 368 | 354 | 355 | 618,000 | 355 |
| 2002-06-12 | 375 | 377 | 365 | 371 | 420,000 | 371 |
| 2002-06-11 | 384 | 392 | 373 | 378 | 917,000 | 378 |
| 2002-06-10 | 373 | 393 | 370 | 376 | 1,569,000 | 376 |
| 2002-06-07 | 345 | 373 | 340 | 371 | 1,106,000 | 371 |
| 2002-06-06 | 360 | 360 | 349 | 354 | 401,000 | 354 |
| 2002-06-05 | 365 | 365 | 352 | 355 | 985,000 | 355 |
| 2002-06-04 | 355 | 370 | 355 | 357 | 2,208,000 | 357 |
| 2002-06-03 | 325 | 345 | 325 | 345 | 1,477,000 | 345 |
| 2002-05-31 | 325 | 325 | 308 | 312 | 810,000 | 312 |
| 2002-05-30 | 326 | 332 | 321 | 327 | 908,000 | 327 |
| 2002-05-29 | 343 | 346 | 327 | 334 | 1,148,000 | 334 |
| 2002-05-28 | 327 | 350 | 324 | 344 | 2,460,000 | 344 |
| 2002-05-27 | 294 | 345 | 289 | 323 | 3,773,000 | 323 |
| 2002-05-24 | 284 | 284 | 284 | 284 | 488,000 | 284 |
| 2002-05-23 | 190 | 216 | 190 | 204 | 613,000 | 204 |
| 2002-05-22 | 201 | 201 | 196 | 200 | 121,000 | 200 |
| 2002-05-21 | 203 | 204 | 197 | 204 | 250,000 | 204 |
| 2002-05-20 | 208 | 214 | 200 | 205 | 585,000 | 205 |
| 2002-05-17 | 185 | 198 | 185 | 197 | 513,000 | 197 |
| 2002-05-16 | 177 | 183 | 175 | 183 | 133,000 | 183 |
| 2002-05-15 | 175 | 177 | 175 | 177 | 21,000 | 177 |
| 2002-05-14 | 178 | 178 | 173 | 174 | 20,000 | 174 |
| 2002-05-13 | 175 | 176 | 170 | 175 | 44,000 | 175 |
| 2002-05-10 | 169 | 177 | 168 | 177 | 64,000 | 177 |
| 2002-05-09 | 169 | 169 | 167 | 167 | 12,000 | 167 |
| 2002-05-08 | 166 | 167 | 164 | 167 | 36,000 | 167 |
| 2002-05-07 | 167 | 167 | 165 | 166 | 33,000 | 166 |
| 2002-05-02 | 171 | 172 | 165 | 168 | 43,000 | 168 |
| 2002-05-01 | 165 | 171 | 165 | 171 | 74,000 | 171 |
| 2002-04-30 | 166 | 169 | 164 | 169 | 73,000 | 169 |
| 2002-04-26 | 180 | 180 | 172 | 174 | 126,000 | 174 |
| 2002-04-25 | 183 | 183 | 180 | 180 | 15,000 | 180 |
| 2002-04-24 | 181 | 185 | 180 | 185 | 53,000 | 185 |
| 2002-04-23 | 180 | 182 | 180 | 182 | 19,000 | 182 |
| 2002-04-22 | 180 | 181 | 180 | 180 | 33,000 | 180 |
| 2002-04-19 | 185 | 185 | 179 | 179 | 22,000 | 179 |
| 2002-04-18 | 179 | 184 | 177 | 184 | 51,000 | 184 |
| 2002-04-17 | 180 | 180 | 176 | 178 | 43,000 | 178 |
| 2002-04-16 | 178 | 180 | 176 | 178 | 27,000 | 178 |
| 2002-04-15 | 177 | 179 | 177 | 178 | 27,000 | 178 |
| 2002-04-12 | 182 | 183 | 176 | 180 | 33,000 | 180 |
| 2002-04-11 | 185 | 185 | 182 | 183 | 17,000 | 183 |
| 2002-04-10 | 181 | 181 | 178 | 180 | 50,000 | 180 |
| 2002-04-09 | 188 | 188 | 182 | 182 | 38,000 | 182 |
| 2002-04-08 | 188 | 188 | 182 | 183 | 27,000 | 183 |
| 2002-04-05 | 191 | 192 | 185 | 186 | 95,000 | 186 |
| 2002-04-04 | 186 | 190 | 185 | 189 | 111,000 | 189 |
| 2002-04-03 | 179 | 185 | 178 | 185 | 23,000 | 185 |
| 2002-04-02 | 178 | 180 | 177 | 179 | 32,000 | 179 |
| 2002-04-01 | 180 | 180 | 176 | 176 | 42,000 | 176 |
| 2002-03-29 | 181 | 183 | 176 | 176 | 46,000 | 176 |
| 2002-03-28 | 184 | 184 | 179 | 181 | 50,000 | 181 |
| 2002-03-27 | 182 | 187 | 182 | 182 | 18,000 | 182 |
| 2002-03-26 | 188 | 188 | 185 | 185 | 43,000 | 185 |
| 2002-03-25 | 190 | 198 | 189 | 193 | 155,000 | 193 |
| 2002-03-22 | 189 | 194 | 184 | 188 | 168,000 | 188 |
| 2002-03-20 | 180 | 185 | 180 | 184 | 113,000 | 184 |
| 2002-03-19 | 175 | 179 | 175 | 179 | 66,000 | 179 |
| 2002-03-18 | 171 | 175 | 170 | 175 | 23,000 | 175 |
| 2002-03-15 | 172 | 173 | 169 | 169 | 27,000 | 169 |
| 2002-03-14 | 175 | 175 | 172 | 172 | 36,000 | 172 |
| 2002-03-13 | 174 | 177 | 174 | 175 | 25,000 | 175 |
| 2002-03-12 | 174 | 175 | 170 | 175 | 57,000 | 175 |
| 2002-03-11 | 175 | 178 | 172 | 174 | 28,000 | 174 |
| 2002-03-08 | 172 | 175 | 171 | 175 | 38,000 | 175 |
| 2002-03-07 | 173 | 178 | 173 | 175 | 30,000 | 175 |
| 2002-03-06 | 177 | 180 | 174 | 180 | 54,000 | 180 |
| 2002-03-05 | 181 | 184 | 175 | 179 | 54,000 | 179 |
| 2002-03-04 | 182 | 189 | 180 | 184 | 175,000 | 184 |
| 2002-03-01 | 170 | 178 | 170 | 178 | 149,000 | 178 |
| 2002-02-28 | 166 | 171 | 165 | 166 | 52,000 | 166 |
| 2002-02-27 | 170 | 171 | 161 | 168 | 79,000 | 168 |
| 2002-02-26 | 176 | 176 | 166 | 168 | 51,000 | 168 |
| 2002-02-25 | 178 | 178 | 169 | 169 | 30,000 | 169 |
| 2002-02-22 | 165 | 170 | 165 | 170 | 42,000 | 170 |
| 2002-02-21 | 170 | 170 | 163 | 169 | 24,000 | 169 |
| 2002-02-20 | 163 | 168 | 162 | 168 | 12,000 | 168 |
| 2002-02-19 | 171 | 172 | 162 | 162 | 48,000 | 162 |
| 2002-02-18 | 168 | 170 | 167 | 169 | 17,000 | 169 |
| 2002-02-15 | 170 | 170 | 166 | 168 | 29,000 | 168 |
| 2002-02-14 | 168 | 179 | 168 | 173 | 119,000 | 173 |
| 2002-02-13 | 169 | 170 | 166 | 167 | 51,000 | 167 |
| 2002-02-12 | 157 | 170 | 157 | 168 | 74,000 | 168 |
| 2002-02-08 | 154 | 157 | 153 | 157 | 52,000 | 157 |
| 2002-02-07 | 154 | 157 | 153 | 153 | 98,000 | 153 |
| 2002-02-06 | 159 | 159 | 153 | 156 | 46,000 | 156 |
| 2002-02-05 | 156 | 156 | 152 | 156 | 872,000 | 156 |
| 2002-02-04 | 162 | 163 | 156 | 156 | 112,000 | 156 |
| 2002-02-01 | 170 | 170 | 162 | 163 | 105,000 | 163 |
| 2002-01-31 | 167 | 167 | 163 | 167 | 57,000 | 167 |
| 2002-01-30 | 160 | 165 | 160 | 165 | 115,000 | 165 |
| 2002-01-29 | 171 | 173 | 168 | 168 | 94,000 | 168 |
| 2002-01-28 | 180 | 180 | 168 | 175 | 123,000 | 175 |
| 2002-01-25 | 180 | 183 | 175 | 180 | 132,000 | 180 |
| 2002-01-24 | 180 | 183 | 175 | 182 | 279,000 | 182 |
| 2002-01-23 | 175 | 187 | 172 | 181 | 330,000 | 181 |
| 2002-01-22 | 166 | 172 | 165 | 168 | 241,000 | 168 |
| 2002-01-21 | 164 | 167 | 161 | 163 | 134,000 | 163 |
| 2002-01-18 | 164 | 164 | 158 | 161 | 74,000 | 161 |
| 2002-01-17 | 162 | 162 | 159 | 159 | 101,000 | 159 |
| 2002-01-16 | 155 | 164 | 152 | 164 | 162,000 | 164 |
| 2002-01-15 | 156 | 160 | 154 | 154 | 170,000 | 154 |
| 2002-01-11 | 152 | 165 | 150 | 161 | 174,000 | 161 |
| 2002-01-10 | 149 | 152 | 147 | 147 | 119,000 | 147 |
| 2002-01-09 | 148 | 148 | 145 | 146 | 52,000 | 146 |
| 2002-01-08 | 149 | 150 | 145 | 145 | 137,000 | 145 |
| 2002-01-07 | 146 | 147 | 142 | 147 | 128,000 | 147 |
| 2002-01-04 | 150 | 150 | 147 | 147 | 86,000 | 147 |
分割・併合履歴 ： なし