7014 (株)名村造船所の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	985	1,018	960	1,018	43,000	1,018
2004-12-29	946	975	935	965	74,000	965
2004-12-28	909	910	900	908	48,000	908
2004-12-27	910	910	891	891	7,000	891
2004-12-24	868	898	868	895	7,000	895
2004-12-22	899	899	870	898	4,000	898
2004-12-21	899	900	892	899	12,000	899
2004-12-20	874	900	844	900	45,000	900
2004-12-17	845	875	845	874	6,000	874
2004-12-16	845	845	845	845	1,000	845
2004-12-15	830	850	830	850	13,000	850
2004-12-14	840	850	830	845	18,000	845
2004-12-13	840	847	820	845	7,000	845
2004-12-10	860	860	850	850	7,000	850
2004-12-09	860	860	860	860	2,000	860
2004-12-08	825	855	825	826	3,000	826
2004-12-07	888	888	855	880	12,000	880
2004-12-06	872	899	872	890	9,000	890
2004-12-03	845	910	845	900	774,000	900
2004-12-02	830	870	830	845	54,000	845
2004-12-01	790	830	790	830	45,000	830
2004-11-30	749	760	740	759	40,000	759
2004-11-29	728	750	728	746	46,000	746
2004-11-26	740	751	721	729	48,000	729
2004-11-25	698	750	698	710	41,000	710
2004-11-24	685	699	685	695	19,000	695
2004-11-22	729	729	699	699	28,000	699
2004-11-19	687	730	687	730	27,000	730
2004-11-18	700	717	700	717	13,000	717
2004-11-17	719	719	719	719	2,000	719
2004-11-16	720	720	720	720	9,000	720
2004-11-15	710	715	700	715	12,000	715
2004-11-12	682	694	670	690	7,000	690
2004-11-11	699	704	699	702	4,000	702
2004-11-10	680	699	680	699	4,000	699
2004-11-09	670	680	670	680	5,000	680
2004-11-08	709	709	688	700	9,000	700
2004-11-05	710	710	710	710	5,000	710
2004-11-04	690	709	690	709	4,000	709
2004-11-02	702	719	700	716	21,000	716
2004-11-01	725	725	720	720	4,000	720
2004-10-29	739	739	725	739	5,000	739
2004-10-28	720	740	720	740	4,000	740
2004-10-27	720	750	720	748	14,000	748
2004-10-26	750	750	750	750	9,000	750
2004-10-25	757	760	720	755	9,000	755
2004-10-22	767	767	757	757	2,000	757
2004-10-21	770	770	750	770	5,000	770
2004-10-20	774	774	751	761	3,000	761
2004-10-19	775	775	775	775	2,000	775
2004-10-18	780	780	780	780	4,000	780
2004-10-15	760	780	760	780	11,000	780
2004-10-14	760	785	760	780	9,000	780
2004-10-13	765	783	765	780	153,000	780
2004-10-12	799	799	750	775	63,000	775
2004-10-08	805	805	799	799	9,000	799
2004-10-07	810	859	800	800	91,000	800
2004-10-06	820	820	811	820	42,000	820
2004-10-05	809	815	805	815	13,000	815
2004-10-04	821	836	820	836	23,000	836
2004-10-01	805	850	800	820	53,000	820
2004-09-30	810	813	805	805	5,000	805
2004-09-29	829	830	802	808	61,000	808
2004-09-28	830	830	816	829	25,000	829
2004-09-27	850	850	850	850	5,000	850
2004-09-24	860	860	850	850	11,000	850
2004-09-22	852	880	852	857	11,000	857
2004-09-21	895	895	863	880	11,000	880
2004-09-17	899	899	888	899	6,000	899
2004-09-16	909	909	888	888	9,000	888
2004-09-15	913	913	900	900	9,000	900
2004-09-14	920	920	895	895	32,000	895
2004-09-13	934	935	901	910	42,000	910
2004-09-10	912	912	906	906	3,000	906
2004-09-09	915	915	915	915	5,000	915
2004-09-08	928	928	910	928	9,000	928
2004-09-07	925	925	915	915	21,000	915
2004-09-06	939	939	917	925	34,000	925
2004-09-03	951	951	940	949	20,000	949
2004-09-02	960	968	951	952	40,000	952
2004-09-01	951	958	948	950	47,000	950
2004-08-31	948	950	926	950	35,000	950
2004-08-30	928	944	925	944	42,000	944
2004-08-27	880	918	880	918	58,000	918
2004-08-26	905	915	905	907	25,000	907
2004-08-25	938	938	924	935	27,000	935
2004-08-24	941	941	930	939	22,000	939
2004-08-23	935	959	935	950	37,000	950
2004-08-20	880	949	880	945	44,000	945
2004-08-19	850	878	850	875	21,000	875
2004-08-18	841	851	837	838	9,000	838
2004-08-17	830	854	830	854	59,000	854
2004-08-16	898	898	860	870	62,000	870
2004-08-13	900	905	900	901	13,000	901
2004-08-12	909	919	900	900	24,000	900
2004-08-11	913	923	910	920	43,000	920
2004-08-10	939	939	901	933	60,000	933
2004-08-09	956	956	940	945	28,000	945
2004-08-06	975	975	969	971	26,000	971
2004-08-05	970	979	964	970	13,000	970
2004-08-04	957	970	930	970	47,000	970
2004-08-03	965	985	965	967	10,000	967
2004-08-02	985	985	970	985	5,000	985
2004-07-30	969	983	941	980	74,000	980
2004-07-29	947	959	931	957	45,000	957
2004-07-28	938	949	918	949	48,000	949
2004-07-27	950	950	921	938	49,000	938
2004-07-26	940	940	910	940	154,000	940
2004-07-23	951	951	930	950	55,000	950
2004-07-22	963	963	915	949	71,000	949
2004-07-21	989	989	945	961	71,000	961
2004-07-20	987	990	965	979	31,000	979
2004-07-16	980	984	955	983	51,000	983
2004-07-15	975	989	950	980	51,000	980
2004-07-14	978	978	960	975	30,000	975
2004-07-13	974	975	941	975	51,000	975
2004-07-12	970	975	945	975	68,000	975
2004-07-09	975	975	941	975	45,000	975
2004-07-08	935	999	930	985	92,000	985
2004-07-07	937	938	910	930	31,000	930
2004-07-06	940	943	930	937	106,000	937
2004-07-05	936	950	915	940	144,000	940
2004-07-02	921	921	895	921	37,000	921
2004-07-01	926	926	890	924	104,000	924
2004-06-30	910	929	899	925	101,000	925
2004-06-29	900	913	875	900	110,000	900
2004-06-28	889	890	860	889	13,000	889
2004-06-25	898	919	866	889	49,000	889
2004-06-24	867	917	867	899	51,000	899
2004-06-23	894	914	850	877	102,000	877
2004-06-22	984	1,014	890	914	346,000	914
2004-06-21	814	914	814	914	699,000	914
2004-06-18	774	820	770	814	177,000	814
2004-06-17	799	799	761	784	128,000	784
2004-06-16	780	800	774	788	253,000	788
2004-06-15	785	785	750	770	101,000	770
2004-06-14	699	765	699	757	786,000	757
2004-06-11	690	705	670	700	95,000	700
2004-06-10	664	678	655	671	127,000	671
2004-06-09	670	670	650	670	55,000	670
2004-06-08	688	688	645	664	78,000	664
2004-06-07	640	677	630	670	154,000	670
2004-06-04	625	625	613	625	106,000	625
2004-06-03	612	625	606	615	293,000	615
2004-06-02	596	607	596	607	160,000	607
2004-06-01	605	607	597	607	48,000	607
2004-05-31	600	615	591	610	147,000	610
2004-05-28	609	610	593	610	90,000	610
2004-05-27	624	624	598	609	66,000	609
2004-05-26	630	630	611	626	45,000	626
2004-05-25	650	650	617	637	33,000	637
2004-05-24	630	650	621	649	171,000	649
2004-05-21	545	611	545	610	377,000	610
2004-05-20	520	555	520	539	46,000	539
2004-05-19	510	529	510	513	90,000	513
2004-05-18	498	519	498	509	56,000	509
2004-05-17	540	570	491	548	46,000	548
2004-05-14	538	550	530	550	35,000	550
2004-05-13	574	574	526	537	99,000	537
2004-05-12	620	620	559	579	184,000	579
2004-05-11	630	630	610	620	44,000	620
2004-05-10	609	659	609	635	29,000	635
2004-05-07	637	660	620	659	87,000	659
2004-05-06	667	679	667	667	26,000	667
2004-04-30	658	670	651	667	118,000	667
2004-04-28	700	700	680	688	21,000	688
2004-04-27	689	690	683	690	13,000	690
2004-04-26	672	699	672	690	73,000	690
2004-04-23	690	690	670	690	54,000	690
2004-04-22	681	702	660	700	77,000	700
2004-04-21	694	705	682	705	73,000	705
2004-04-20	694	729	694	724	75,000	724
2004-04-19	739	739	715	728	6,000	728
2004-04-16	745	748	726	740	37,000	740
2004-04-15	728	732	710	732	51,000	732
2004-04-14	710	720	710	720	14,000	720
2004-04-13	717	728	711	720	21,000	720
2004-04-12	710	724	710	717	9,000	717
2004-04-09	729	729	703	710	38,000	710
2004-04-08	710	730	710	720	30,000	720
2004-04-07	735	738	715	718	15,000	718
2004-04-06	746	746	715	745	77,000	745
2004-04-05	714	747	710	747	60,000	747
2004-04-02	724	724	701	720	40,000	720
2004-04-01	750	750	721	724	73,000	724
2004-03-31	709	725	670	705	174,000	705
2004-03-30	739	745	710	720	178,000	720
2004-03-29	760	798	747	779	135,000	779
2004-03-26	777	788	762	766	179,000	766
2004-03-25	761	800	740	800	317,000	800
2004-03-24	850	850	759	791	406,000	791
2004-03-23	834	891	781	838	767,000	838
2004-03-22	814	814	800	814	443,000	814
2004-03-19	680	736	652	714	450,000	714
2004-03-18	665	665	631	636	143,000	636
2004-03-17	675	677	665	666	161,000	666
2004-03-16	635	678	635	655	242,000	655
2004-03-15	605	635	605	634	141,000	634
2004-03-12	616	618	591	615	250,000	615
2004-03-11	630	643	619	629	184,000	629
2004-03-10	654	665	630	646	384,000	646
2004-03-09	700	728	613	664	1,609,000	664
2004-03-08	639	694	630	683	1,352,000	683
2004-03-05	590	620	581	614	1,270,000	614
2004-03-04	522	590	515	576	1,123,000	576
2004-03-03	470	524	470	522	631,000	522
2004-03-02	500	508	486	490	124,000	490
2004-03-01	501	527	481	496	323,000	496
2004-02-27	441	519	440	511	531,000	511
2004-02-26	460	470	434	440	397,000	440
2004-02-25	437	468	437	464	771,000	464
2004-02-24	522	525	501	501	202,000	501
2004-02-23	500	520	500	513	231,000	513
2004-02-20	529	540	498	499	351,000	499
2004-02-19	495	525	495	525	477,000	525
2004-02-18	482	494	480	494	133,000	494
2004-02-17	480	490	480	486	28,000	486
2004-02-16	488	490	481	489	43,000	489
2004-02-13	488	489	480	488	45,000	488
2004-02-12	494	497	479	479	127,000	479
2004-02-10	475	488	475	486	163,000	486
2004-02-09	473	479	470	475	83,000	475
2004-02-06	448	482	448	480	162,000	480
2004-02-05	435	446	432	446	66,000	446
2004-02-04	436	445	436	442	67,000	442
2004-02-03	435	447	435	447	63,000	447
2004-02-02	420	437	420	435	127,000	435
2004-01-30	458	459	438	438	196,000	438
2004-01-29	465	467	460	460	104,000	460
2004-01-28	489	492	460	473	291,000	473
2004-01-27	470	499	465	493	304,000	493
2004-01-26	452	467	451	467	162,000	467
2004-01-23	450	452	438	452	110,000	452
2004-01-22	458	462	452	455	34,000	455
2004-01-21	460	470	446	465	156,000	465
2004-01-20	461	462	451	460	160,000	460
2004-01-19	450	464	450	460	316,000	460
2004-01-16	425	452	425	446	346,000	446
2004-01-15	427	430	419	421	104,000	421
2004-01-14	430	434	418	427	155,000	427
2004-01-13	429	436	420	434	202,000	434
2004-01-09	412	438	412	429	545,000	429
2004-01-08	387	412	387	409	254,000	409
2004-01-07	398	408	383	392	657,000	392
2004-01-06	400	420	400	417	410,000	417
2004-01-05	387	402	387	396	138,000	396

分割・併合履歴：なし

7014 (株)名村造船所 の時系列データ [2004年度]

7014 (株)名村造船所の時系列データ [2004年度]