7014 (株)名村造船所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 385 | 390 | 384 | 385 | 179,000 | 385 |
| 2003-12-29 | 364 | 385 | 358 | 378 | 349,000 | 378 |
| 2003-12-26 | 360 | 365 | 357 | 357 | 66,000 | 357 |
| 2003-12-25 | 360 | 364 | 353 | 360 | 289,000 | 360 |
| 2003-12-24 | 353 | 359 | 349 | 353 | 138,000 | 353 |
| 2003-12-22 | 335 | 350 | 335 | 344 | 35,000 | 344 |
| 2003-12-19 | 343 | 345 | 337 | 339 | 47,000 | 339 |
| 2003-12-18 | 341 | 345 | 340 | 344 | 80,000 | 344 |
| 2003-12-17 | 340 | 348 | 340 | 348 | 90,000 | 348 |
| 2003-12-16 | 349 | 351 | 339 | 345 | 298,000 | 345 |
| 2003-12-15 | 345 | 357 | 345 | 349 | 141,000 | 349 |
| 2003-12-12 | 324 | 345 | 323 | 345 | 195,000 | 345 |
| 2003-12-11 | 336 | 343 | 324 | 330 | 434,000 | 330 |
| 2003-12-10 | 350 | 350 | 336 | 346 | 388,000 | 346 |
| 2003-12-09 | 355 | 358 | 345 | 353 | 365,000 | 353 |
| 2003-12-08 | 343 | 375 | 341 | 369 | 591,000 | 369 |
| 2003-12-05 | 340 | 360 | 338 | 351 | 306,000 | 351 |
| 2003-12-04 | 330 | 367 | 330 | 347 | 721,000 | 347 |
| 2003-12-03 | 309 | 342 | 308 | 338 | 961,000 | 338 |
| 2003-12-02 | 288 | 312 | 285 | 307 | 453,000 | 307 |
| 2003-12-01 | 280 | 285 | 276 | 285 | 99,000 | 285 |
| 2003-11-28 | 277 | 288 | 276 | 281 | 72,000 | 281 |
| 2003-11-27 | 278 | 280 | 275 | 278 | 32,000 | 278 |
| 2003-11-26 | 276 | 283 | 272 | 282 | 56,000 | 282 |
| 2003-11-25 | 265 | 275 | 265 | 271 | 32,000 | 271 |
| 2003-11-21 | 267 | 277 | 267 | 275 | 148,000 | 275 |
| 2003-11-20 | 284 | 284 | 266 | 273 | 199,000 | 273 |
| 2003-11-19 | 294 | 294 | 281 | 285 | 57,000 | 285 |
| 2003-11-18 | 286 | 290 | 283 | 290 | 219,000 | 290 |
| 2003-11-17 | 290 | 290 | 278 | 286 | 154,000 | 286 |
| 2003-11-14 | 290 | 290 | 288 | 290 | 113,000 | 290 |
| 2003-11-13 | 285 | 286 | 285 | 285 | 26,000 | 285 |
| 2003-11-12 | 285 | 293 | 284 | 285 | 160,000 | 285 |
| 2003-11-11 | 292 | 292 | 275 | 285 | 195,000 | 285 |
| 2003-11-10 | 295 | 303 | 293 | 302 | 222,000 | 302 |
| 2003-11-07 | 280 | 295 | 280 | 292 | 238,000 | 292 |
| 2003-11-06 | 270 | 284 | 270 | 281 | 118,000 | 281 |
| 2003-11-05 | 260 | 270 | 260 | 270 | 69,000 | 270 |
| 2003-11-04 | 267 | 269 | 257 | 269 | 58,000 | 269 |
| 2003-10-31 | 260 | 265 | 258 | 258 | 39,000 | 258 |
| 2003-10-30 | 262 | 262 | 260 | 260 | 26,000 | 260 |
| 2003-10-29 | 263 | 270 | 262 | 262 | 74,000 | 262 |
| 2003-10-28 | 262 | 269 | 262 | 265 | 110,000 | 265 |
| 2003-10-27 | 268 | 273 | 266 | 270 | 20,000 | 270 |
| 2003-10-24 | 270 | 274 | 261 | 263 | 64,000 | 263 |
| 2003-10-23 | 278 | 278 | 261 | 266 | 121,000 | 266 |
| 2003-10-22 | 298 | 298 | 273 | 280 | 218,000 | 280 |
| 2003-10-21 | 282 | 310 | 272 | 301 | 599,000 | 301 |
| 2003-10-20 | 250 | 287 | 250 | 283 | 1,683,000 | 283 |
| 2003-10-17 | 285 | 335 | 285 | 330 | 1,291,000 | 330 |
| 2003-10-16 | 267 | 280 | 266 | 280 | 86,000 | 280 |
| 2003-10-15 | 269 | 270 | 265 | 268 | 44,000 | 268 |
| 2003-10-14 | 274 | 274 | 268 | 268 | 180,000 | 268 |
| 2003-10-10 | 275 | 275 | 269 | 271 | 55,000 | 271 |
| 2003-10-09 | 269 | 275 | 267 | 275 | 70,000 | 275 |
| 2003-10-08 | 264 | 266 | 262 | 262 | 52,000 | 262 |
| 2003-10-07 | 284 | 284 | 272 | 273 | 31,000 | 273 |
| 2003-10-06 | 285 | 285 | 281 | 281 | 45,000 | 281 |
| 2003-10-03 | 264 | 280 | 261 | 280 | 161,000 | 280 |
| 2003-10-02 | 265 | 265 | 259 | 259 | 22,000 | 259 |
| 2003-10-01 | 263 | 264 | 255 | 255 | 57,000 | 255 |
| 2003-09-30 | 270 | 270 | 262 | 263 | 49,000 | 263 |
| 2003-09-29 | 271 | 271 | 262 | 262 | 38,000 | 262 |
| 2003-09-26 | 262 | 271 | 262 | 268 | 55,000 | 268 |
| 2003-09-25 | 261 | 262 | 255 | 259 | 85,000 | 259 |
| 2003-09-24 | 274 | 274 | 265 | 266 | 70,000 | 266 |
| 2003-09-22 | 286 | 286 | 265 | 274 | 107,000 | 274 |
| 2003-09-19 | 293 | 295 | 286 | 290 | 94,000 | 290 |
| 2003-09-18 | 293 | 300 | 290 | 292 | 227,000 | 292 |
| 2003-09-17 | 298 | 306 | 291 | 297 | 153,000 | 297 |
| 2003-09-16 | 297 | 315 | 290 | 308 | 915,000 | 308 |
| 2003-09-12 | 280 | 289 | 277 | 287 | 632,000 | 287 |
| 2003-09-11 | 270 | 275 | 261 | 275 | 116,000 | 275 |
| 2003-09-10 | 267 | 275 | 260 | 274 | 197,000 | 274 |
| 2003-09-09 | 269 | 270 | 258 | 267 | 80,000 | 267 |
| 2003-09-08 | 262 | 265 | 260 | 265 | 61,000 | 265 |
| 2003-09-05 | 262 | 262 | 260 | 261 | 34,000 | 261 |
| 2003-09-04 | 271 | 271 | 264 | 270 | 98,000 | 270 |
| 2003-09-03 | 275 | 278 | 264 | 273 | 180,000 | 273 |
| 2003-09-02 | 267 | 272 | 264 | 271 | 137,000 | 271 |
| 2003-09-01 | 266 | 268 | 263 | 267 | 134,000 | 267 |
| 2003-08-29 | 265 | 267 | 261 | 267 | 64,000 | 267 |
| 2003-08-28 | 271 | 273 | 265 | 270 | 83,000 | 270 |
| 2003-08-27 | 272 | 277 | 268 | 274 | 129,000 | 274 |
| 2003-08-26 | 273 | 275 | 271 | 274 | 86,000 | 274 |
| 2003-08-25 | 279 | 283 | 271 | 276 | 377,000 | 276 |
| 2003-08-22 | 265 | 279 | 255 | 279 | 865,000 | 279 |
| 2003-08-21 | 260 | 262 | 255 | 260 | 128,000 | 260 |
| 2003-08-20 | 262 | 263 | 254 | 260 | 208,000 | 260 |
| 2003-08-19 | 250 | 265 | 250 | 264 | 671,000 | 264 |
| 2003-08-18 | 245 | 249 | 242 | 249 | 176,000 | 249 |
| 2003-08-15 | 238 | 242 | 238 | 242 | 131,000 | 242 |
| 2003-08-14 | 233 | 240 | 233 | 236 | 64,000 | 236 |
| 2003-08-13 | 234 | 235 | 233 | 233 | 38,000 | 233 |
| 2003-08-12 | 235 | 237 | 233 | 236 | 39,000 | 236 |
| 2003-08-11 | 236 | 236 | 230 | 233 | 46,000 | 233 |
| 2003-08-08 | 236 | 236 | 230 | 230 | 13,000 | 230 |
| 2003-08-07 | 232 | 234 | 228 | 233 | 38,000 | 233 |
| 2003-08-06 | 237 | 237 | 231 | 236 | 19,000 | 236 |
| 2003-08-05 | 239 | 245 | 234 | 244 | 106,000 | 244 |
| 2003-08-04 | 236 | 238 | 230 | 234 | 34,000 | 234 |
| 2003-08-01 | 237 | 240 | 236 | 239 | 79,000 | 239 |
| 2003-07-31 | 240 | 240 | 236 | 236 | 39,000 | 236 |
| 2003-07-30 | 237 | 244 | 237 | 244 | 83,000 | 244 |
| 2003-07-29 | 246 | 246 | 238 | 239 | 72,000 | 239 |
| 2003-07-28 | 248 | 250 | 246 | 246 | 137,000 | 246 |
| 2003-07-25 | 244 | 248 | 243 | 247 | 309,000 | 247 |
| 2003-07-24 | 241 | 244 | 238 | 243 | 170,000 | 243 |
| 2003-07-23 | 230 | 238 | 230 | 238 | 178,000 | 238 |
| 2003-07-22 | 229 | 229 | 228 | 229 | 36,000 | 229 |
| 2003-07-18 | 216 | 228 | 216 | 228 | 170,000 | 228 |
| 2003-07-17 | 226 | 231 | 218 | 221 | 138,000 | 221 |
| 2003-07-16 | 228 | 228 | 225 | 225 | 29,000 | 225 |
| 2003-07-15 | 227 | 229 | 226 | 227 | 94,000 | 227 |
| 2003-07-14 | 227 | 230 | 227 | 228 | 78,000 | 228 |
| 2003-07-11 | 229 | 229 | 227 | 228 | 73,000 | 228 |
| 2003-07-10 | 230 | 235 | 228 | 230 | 79,000 | 230 |
| 2003-07-09 | 231 | 234 | 227 | 228 | 166,000 | 228 |
| 2003-07-08 | 242 | 245 | 230 | 230 | 200,000 | 230 |
| 2003-07-07 | 240 | 243 | 235 | 242 | 156,000 | 242 |
| 2003-07-04 | 232 | 237 | 230 | 234 | 95,000 | 234 |
| 2003-07-03 | 251 | 257 | 232 | 237 | 223,000 | 237 |
| 2003-07-02 | 247 | 259 | 247 | 256 | 382,000 | 256 |
| 2003-07-01 | 244 | 248 | 240 | 244 | 214,000 | 244 |
| 2003-06-30 | 239 | 245 | 236 | 244 | 215,000 | 244 |
| 2003-06-27 | 253 | 255 | 246 | 249 | 146,000 | 249 |
| 2003-06-26 | 245 | 253 | 242 | 249 | 373,000 | 249 |
| 2003-06-25 | 238 | 245 | 234 | 242 | 236,000 | 242 |
| 2003-06-24 | 234 | 243 | 234 | 237 | 349,000 | 237 |
| 2003-06-23 | 226 | 238 | 224 | 234 | 417,000 | 234 |
| 2003-06-20 | 226 | 226 | 221 | 223 | 102,000 | 223 |
| 2003-06-19 | 223 | 226 | 221 | 226 | 128,000 | 226 |
| 2003-06-18 | 228 | 228 | 224 | 224 | 68,000 | 224 |
| 2003-06-17 | 220 | 226 | 220 | 225 | 192,000 | 225 |
| 2003-06-16 | 222 | 222 | 217 | 220 | 84,000 | 220 |
| 2003-06-13 | 226 | 226 | 223 | 224 | 74,000 | 224 |
| 2003-06-12 | 230 | 233 | 224 | 225 | 180,000 | 225 |
| 2003-06-11 | 229 | 233 | 227 | 229 | 195,000 | 229 |
| 2003-06-10 | 230 | 230 | 225 | 225 | 107,000 | 225 |
| 2003-06-09 | 229 | 233 | 225 | 230 | 316,000 | 230 |
| 2003-06-06 | 225 | 229 | 223 | 226 | 227,000 | 226 |
| 2003-06-05 | 216 | 227 | 216 | 222 | 354,000 | 222 |
| 2003-06-04 | 216 | 218 | 212 | 215 | 310,000 | 215 |
| 2003-06-03 | 211 | 216 | 210 | 214 | 274,000 | 214 |
| 2003-06-02 | 225 | 227 | 213 | 216 | 213,000 | 216 |
| 2003-05-30 | 228 | 230 | 223 | 224 | 154,000 | 224 |
| 2003-05-29 | 225 | 232 | 225 | 232 | 178,000 | 232 |
| 2003-05-28 | 228 | 229 | 218 | 223 | 418,000 | 223 |
| 2003-05-27 | 234 | 242 | 223 | 230 | 799,000 | 230 |
| 2003-05-26 | 273 | 274 | 264 | 269 | 135,000 | 269 |
| 2003-05-23 | 270 | 273 | 268 | 273 | 89,000 | 273 |
| 2003-05-22 | 268 | 270 | 263 | 267 | 77,000 | 267 |
| 2003-05-21 | 273 | 273 | 269 | 270 | 56,000 | 270 |
| 2003-05-20 | 273 | 273 | 268 | 273 | 136,000 | 273 |
| 2003-05-19 | 263 | 280 | 260 | 276 | 306,000 | 276 |
| 2003-05-16 | 267 | 268 | 263 | 266 | 87,000 | 266 |
| 2003-05-15 | 265 | 269 | 263 | 264 | 122,000 | 264 |
| 2003-05-14 | 262 | 267 | 262 | 266 | 94,000 | 266 |
| 2003-05-13 | 265 | 268 | 261 | 262 | 24,000 | 262 |
| 2003-05-12 | 268 | 268 | 265 | 265 | 31,000 | 265 |
| 2003-05-09 | 261 | 270 | 260 | 265 | 128,000 | 265 |
| 2003-05-08 | 260 | 263 | 256 | 262 | 89,000 | 262 |
| 2003-05-07 | 269 | 272 | 262 | 265 | 82,000 | 265 |
| 2003-05-06 | 276 | 276 | 267 | 267 | 178,000 | 267 |
| 2003-05-02 | 251 | 275 | 251 | 275 | 225,000 | 275 |
| 2003-05-01 | 256 | 256 | 246 | 256 | 81,000 | 256 |
| 2003-04-30 | 254 | 256 | 246 | 256 | 81,000 | 256 |
| 2003-04-28 | 250 | 256 | 245 | 253 | 229,000 | 253 |
| 2003-04-25 | 263 | 268 | 260 | 261 | 107,000 | 261 |
| 2003-04-24 | 268 | 274 | 264 | 264 | 350,000 | 264 |
| 2003-04-23 | 263 | 265 | 260 | 263 | 153,000 | 263 |
| 2003-04-22 | 273 | 274 | 260 | 266 | 309,000 | 266 |
| 2003-04-21 | 270 | 274 | 267 | 273 | 616,000 | 273 |
| 2003-04-18 | 246 | 267 | 243 | 264 | 779,000 | 264 |
| 2003-04-17 | 248 | 248 | 242 | 246 | 112,000 | 246 |
| 2003-04-16 | 250 | 251 | 245 | 247 | 154,000 | 247 |
| 2003-04-15 | 252 | 254 | 246 | 250 | 260,000 | 250 |
| 2003-04-14 | 243 | 250 | 242 | 249 | 136,000 | 249 |
| 2003-04-11 | 250 | 253 | 240 | 242 | 204,000 | 242 |
| 2003-04-10 | 255 | 259 | 250 | 251 | 578,000 | 251 |
| 2003-04-09 | 242 | 256 | 235 | 253 | 894,000 | 253 |
| 2003-04-08 | 246 | 249 | 236 | 237 | 693,000 | 237 |
| 2003-04-07 | 210 | 242 | 210 | 239 | 729,000 | 239 |
| 2003-04-04 | 209 | 210 | 206 | 207 | 78,000 | 207 |
| 2003-04-03 | 209 | 215 | 209 | 210 | 120,000 | 210 |
| 2003-04-02 | 206 | 208 | 205 | 208 | 58,000 | 208 |
| 2003-04-01 | 207 | 208 | 201 | 206 | 139,000 | 206 |
| 2003-03-31 | 215 | 219 | 208 | 210 | 216,000 | 210 |
| 2003-03-28 | 211 | 213 | 205 | 205 | 139,000 | 205 |
| 2003-03-27 | 203 | 206 | 203 | 206 | 106,000 | 206 |
| 2003-03-26 | 204 | 204 | 198 | 200 | 59,000 | 200 |
| 2003-03-25 | 191 | 200 | 191 | 197 | 146,000 | 197 |
| 2003-03-24 | 202 | 211 | 197 | 202 | 182,000 | 202 |
| 2003-03-20 | 187 | 192 | 187 | 192 | 133,000 | 192 |
| 2003-03-19 | 185 | 185 | 181 | 184 | 40,000 | 184 |
| 2003-03-18 | 184 | 185 | 184 | 185 | 67,000 | 185 |
| 2003-03-17 | 184 | 184 | 180 | 180 | 61,000 | 180 |
| 2003-03-14 | 185 | 185 | 183 | 185 | 92,000 | 185 |
| 2003-03-13 | 185 | 185 | 178 | 180 | 67,000 | 180 |
| 2003-03-12 | 177 | 188 | 177 | 183 | 157,000 | 183 |
| 2003-03-11 | 182 | 182 | 172 | 178 | 83,000 | 178 |
| 2003-03-10 | 190 | 193 | 185 | 185 | 141,000 | 185 |
| 2003-03-07 | 210 | 210 | 200 | 200 | 75,000 | 200 |
| 2003-03-06 | 215 | 216 | 212 | 212 | 43,000 | 212 |
| 2003-03-05 | 214 | 215 | 207 | 212 | 81,000 | 212 |
| 2003-03-04 | 205 | 215 | 205 | 206 | 59,000 | 206 |
| 2003-03-03 | 203 | 207 | 201 | 205 | 56,000 | 205 |
| 2003-02-28 | 202 | 207 | 202 | 202 | 76,000 | 202 |
| 2003-02-27 | 200 | 205 | 196 | 200 | 104,000 | 200 |
| 2003-02-26 | 210 | 210 | 201 | 204 | 96,000 | 204 |
| 2003-02-25 | 216 | 216 | 199 | 205 | 156,000 | 205 |
| 2003-02-24 | 217 | 217 | 213 | 215 | 48,000 | 215 |
| 2003-02-21 | 224 | 224 | 212 | 218 | 102,000 | 218 |
| 2003-02-20 | 214 | 228 | 214 | 222 | 196,000 | 222 |
| 2003-02-19 | 221 | 224 | 214 | 214 | 105,000 | 214 |
| 2003-02-18 | 234 | 234 | 223 | 226 | 164,000 | 226 |
| 2003-02-17 | 234 | 234 | 228 | 234 | 261,000 | 234 |
| 2003-02-14 | 229 | 232 | 219 | 224 | 405,000 | 224 |
| 2003-02-13 | 216 | 229 | 216 | 228 | 682,000 | 228 |
| 2003-02-12 | 199 | 208 | 199 | 208 | 354,000 | 208 |
| 2003-02-10 | 196 | 199 | 196 | 199 | 45,000 | 199 |
| 2003-02-07 | 196 | 197 | 195 | 196 | 72,000 | 196 |
| 2003-02-06 | 198 | 198 | 190 | 194 | 92,000 | 194 |
| 2003-02-05 | 193 | 198 | 190 | 194 | 32,000 | 194 |
| 2003-02-04 | 199 | 199 | 196 | 196 | 41,000 | 196 |
| 2003-02-03 | 184 | 195 | 183 | 195 | 65,000 | 195 |
| 2003-01-31 | 190 | 190 | 185 | 188 | 64,000 | 188 |
| 2003-01-30 | 194 | 194 | 189 | 192 | 35,000 | 192 |
| 2003-01-29 | 195 | 196 | 194 | 196 | 82,000 | 196 |
| 2003-01-28 | 190 | 198 | 190 | 197 | 74,000 | 197 |
| 2003-01-27 | 195 | 195 | 185 | 190 | 55,000 | 190 |
| 2003-01-24 | 192 | 200 | 192 | 196 | 55,000 | 196 |
| 2003-01-23 | 197 | 197 | 193 | 194 | 50,000 | 194 |
| 2003-01-22 | 200 | 200 | 196 | 197 | 47,000 | 197 |
| 2003-01-21 | 196 | 202 | 196 | 201 | 65,000 | 201 |
| 2003-01-20 | 208 | 209 | 200 | 200 | 70,000 | 200 |
| 2003-01-17 | 195 | 203 | 195 | 202 | 124,000 | 202 |
| 2003-01-16 | 202 | 203 | 193 | 193 | 179,000 | 193 |
| 2003-01-15 | 195 | 207 | 193 | 204 | 496,000 | 204 |
| 2003-01-14 | 174 | 193 | 172 | 193 | 182,000 | 193 |
| 2003-01-10 | 174 | 174 | 172 | 173 | 35,000 | 173 |
| 2003-01-09 | 171 | 174 | 171 | 174 | 47,000 | 174 |
| 2003-01-08 | 174 | 174 | 172 | 172 | 35,000 | 172 |
| 2003-01-07 | 172 | 176 | 172 | 174 | 60,000 | 174 |
| 2003-01-06 | 172 | 174 | 171 | 172 | 13,000 | 172 |
分割・併合履歴 ： なし