7014 (株)名村造船所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,006 | 1,080 | 1,006 | 1,059 | 38,900 | 1,059 |
| 2005-12-29 | 1,000 | 1,000 | 971 | 1,000 | 15,200 | 1,000 |
| 2005-12-28 | 1,030 | 1,030 | 987 | 1,000 | 13,200 | 1,000 |
| 2005-12-27 | 1,020 | 1,020 | 997 | 1,018 | 2,700 | 1,018 |
| 2005-12-26 | 1,042 | 1,042 | 992 | 1,018 | 7,400 | 1,018 |
| 2005-12-22 | 977 | 992 | 977 | 992 | 3,300 | 992 |
| 2005-12-21 | 991 | 995 | 978 | 993 | 4,800 | 993 |
| 2005-12-20 | 992 | 992 | 980 | 992 | 2,500 | 992 |
| 2005-12-19 | 982 | 998 | 978 | 980 | 9,200 | 980 |
| 2005-12-16 | 982 | 1,000 | 978 | 981 | 13,000 | 981 |
| 2005-12-15 | 978 | 1,014 | 978 | 1,014 | 4,900 | 1,014 |
| 2005-12-14 | 1,000 | 1,030 | 979 | 1,028 | 6,600 | 1,028 |
| 2005-12-13 | 998 | 1,000 | 991 | 1,000 | 4,500 | 1,000 |
| 2005-12-12 | 990 | 998 | 990 | 990 | 13,600 | 990 |
| 2005-12-09 | 985 | 990 | 985 | 990 | 3,000 | 990 |
| 2005-12-08 | 976 | 976 | 976 | 976 | 300 | 976 |
| 2005-12-07 | 988 | 998 | 971 | 988 | 6,200 | 988 |
| 2005-12-06 | 999 | 999 | 973 | 989 | 2,700 | 989 |
| 2005-12-05 | 994 | 1,000 | 970 | 999 | 20,000 | 999 |
| 2005-12-02 | 970 | 970 | 941 | 970 | 8,300 | 970 |
| 2005-12-01 | 961 | 990 | 960 | 980 | 1,900 | 980 |
| 2005-11-30 | 963 | 990 | 963 | 980 | 1,400 | 980 |
| 2005-11-29 | 992 | 992 | 992 | 992 | 200 | 992 |
| 2005-11-28 | 1,000 | 1,000 | 999 | 999 | 4,200 | 999 |
| 2005-11-25 | 981 | 990 | 975 | 990 | 1,100 | 990 |
| 2005-11-24 | 991 | 991 | 991 | 991 | 800 | 991 |
| 2005-11-22 | 994 | 994 | 985 | 994 | 3,100 | 994 |
| 2005-11-21 | 985 | 995 | 985 | 994 | 2,700 | 994 |
| 2005-11-18 | 998 | 999 | 985 | 996 | 7,500 | 996 |
| 2005-11-17 | 986 | 999 | 980 | 996 | 3,300 | 996 |
| 2005-11-16 | 986 | 1,000 | 985 | 1,000 | 7,600 | 1,000 |
| 2005-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2005-11-14 | 1,000 | 1,000 | 985 | 995 | 27,400 | 995 |
| 2005-11-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2005-11-09 | 1,000 | 1,010 | 985 | 1,010 | 15,600 | 1,010 |
| 2005-11-08 | 1,005 | 1,005 | 1,000 | 1,000 | 700 | 1,000 |
| 2005-11-07 | 1,010 | 1,010 | 1,006 | 1,006 | 2,000 | 1,006 |
| 2005-11-04 | 1,003 | 1,035 | 1,003 | 1,006 | 7,600 | 1,006 |
| 2005-11-02 | 1,000 | 1,043 | 998 | 1,043 | 6,900 | 1,043 |
| 2005-11-01 | 1,013 | 1,034 | 1,013 | 1,020 | 9,700 | 1,020 |
| 2005-10-31 | 1,024 | 1,044 | 1,009 | 1,020 | 16,000 | 1,020 |
| 2005-10-28 | 1,056 | 1,056 | 995 | 995 | 22,000 | 995 |
| 2005-10-27 | 1,000 | 1,078 | 1,000 | 1,078 | 4,000 | 1,078 |
| 2005-10-26 | 1,090 | 1,090 | 1,000 | 1,000 | 17,000 | 1,000 |
| 2005-10-24 | 1,090 | 1,090 | 1,070 | 1,089 | 3,000 | 1,089 |
| 2005-10-21 | 1,097 | 1,097 | 1,070 | 1,089 | 7,000 | 1,089 |
| 2005-10-20 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 1,098 |
| 2005-10-19 | 1,085 | 1,105 | 1,085 | 1,085 | 13,000 | 1,085 |
| 2005-10-18 | 1,085 | 1,100 | 1,085 | 1,100 | 2,000 | 1,100 |
| 2005-10-14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2005-10-13 | 1,130 | 1,148 | 1,120 | 1,148 | 43,000 | 1,148 |
| 2005-10-12 | 1,180 | 1,180 | 1,160 | 1,162 | 9,000 | 1,162 |
| 2005-10-11 | 1,089 | 1,120 | 1,089 | 1,120 | 43,000 | 1,120 |
| 2005-10-07 | 1,070 | 1,098 | 1,070 | 1,098 | 12,000 | 1,098 |
| 2005-10-06 | 1,076 | 1,088 | 1,076 | 1,088 | 2,000 | 1,088 |
| 2005-10-05 | 1,072 | 1,090 | 1,072 | 1,090 | 2,000 | 1,090 |
| 2005-10-04 | 1,080 | 1,094 | 1,080 | 1,090 | 12,000 | 1,090 |
| 2005-10-03 | 1,060 | 1,100 | 1,060 | 1,100 | 26,000 | 1,100 |
| 2005-09-30 | 1,066 | 1,100 | 1,060 | 1,100 | 12,000 | 1,100 |
| 2005-09-29 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2005-09-28 | 1,050 | 1,120 | 1,050 | 1,120 | 17,000 | 1,120 |
| 2005-09-27 | 1,098 | 1,098 | 1,080 | 1,090 | 8,000 | 1,090 |
| 2005-09-26 | 1,130 | 1,130 | 1,100 | 1,100 | 28,000 | 1,100 |
| 2005-09-22 | 1,040 | 1,120 | 1,040 | 1,100 | 14,000 | 1,100 |
| 2005-09-21 | 1,000 | 1,040 | 1,000 | 1,040 | 19,000 | 1,040 |
| 2005-09-20 | 980 | 1,000 | 980 | 1,000 | 16,000 | 1,000 |
| 2005-09-16 | 965 | 980 | 950 | 980 | 8,000 | 980 |
| 2005-09-15 | 950 | 980 | 950 | 980 | 4,000 | 980 |
| 2005-09-14 | 955 | 985 | 955 | 975 | 7,000 | 975 |
| 2005-09-13 | 959 | 978 | 959 | 978 | 16,000 | 978 |
| 2005-09-12 | 949 | 1,000 | 949 | 999 | 59,000 | 999 |
| 2005-09-09 | 902 | 918 | 900 | 915 | 30,000 | 915 |
| 2005-09-08 | 920 | 929 | 908 | 920 | 6,000 | 920 |
| 2005-09-07 | 920 | 930 | 911 | 930 | 7,000 | 930 |
| 2005-09-06 | 940 | 940 | 930 | 930 | 2,000 | 930 |
| 2005-09-05 | 968 | 970 | 968 | 970 | 2,000 | 970 |
| 2005-09-02 | 970 | 970 | 960 | 970 | 3,000 | 970 |
| 2005-08-30 | 975 | 980 | 970 | 970 | 5,000 | 970 |
| 2005-08-29 | 963 | 975 | 960 | 960 | 8,000 | 960 |
| 2005-08-26 | 960 | 964 | 960 | 963 | 6,000 | 963 |
| 2005-08-22 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2005-08-18 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2005-08-15 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-08-11 | 950 | 970 | 940 | 970 | 30,000 | 970 |
| 2005-08-10 | 935 | 965 | 935 | 965 | 13,000 | 965 |
| 2005-08-09 | 955 | 955 | 930 | 950 | 36,000 | 950 |
| 2005-08-08 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-08-05 | 935 | 950 | 935 | 950 | 3,000 | 950 |
| 2005-08-04 | 930 | 950 | 922 | 950 | 27,000 | 950 |
| 2005-08-03 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-08-02 | 990 | 999 | 979 | 995 | 19,000 | 995 |
| 2005-08-01 | 991 | 991 | 990 | 990 | 23,000 | 990 |
| 2005-07-29 | 1,000 | 1,000 | 990 | 1,000 | 28,000 | 1,000 |
| 2005-07-28 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 2005-07-27 | 992 | 1,000 | 990 | 1,000 | 15,000 | 1,000 |
| 2005-07-26 | 1,015 | 1,020 | 991 | 1,000 | 29,000 | 1,000 |
| 2005-07-25 | 990 | 996 | 990 | 996 | 12,000 | 996 |
| 2005-07-22 | 1,000 | 1,000 | 989 | 990 | 41,000 | 990 |
| 2005-07-21 | 997 | 997 | 990 | 990 | 16,000 | 990 |
| 2005-07-20 | 971 | 997 | 960 | 990 | 74,000 | 990 |
| 2005-07-19 | 954 | 962 | 953 | 962 | 13,000 | 962 |
| 2005-07-15 | 936 | 970 | 935 | 964 | 34,000 | 964 |
| 2005-07-13 | 935 | 940 | 935 | 935 | 10,000 | 935 |
| 2005-07-12 | 935 | 935 | 935 | 935 | 6,000 | 935 |
| 2005-07-11 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 2005-07-08 | 950 | 950 | 930 | 936 | 10,000 | 936 |
| 2005-07-07 | 975 | 975 | 970 | 970 | 5,000 | 970 |
| 2005-07-06 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-07-05 | 975 | 994 | 965 | 994 | 5,000 | 994 |
| 2005-07-04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2005-06-30 | 994 | 995 | 990 | 994 | 19,000 | 994 |
| 2005-06-29 | 949 | 999 | 949 | 999 | 14,000 | 999 |
| 2005-06-27 | 1,030 | 1,030 | 1,020 | 1,020 | 14,000 | 1,020 |
| 2005-06-24 | 999 | 1,025 | 990 | 1,025 | 49,000 | 1,025 |
| 2005-06-23 | 975 | 1,000 | 975 | 1,000 | 64,000 | 1,000 |
| 2005-06-22 | 989 | 995 | 974 | 995 | 112,000 | 995 |
| 2005-06-21 | 996 | 999 | 971 | 989 | 44,000 | 989 |
| 2005-06-20 | 975 | 997 | 975 | 995 | 15,000 | 995 |
| 2005-06-17 | 999 | 999 | 950 | 975 | 56,000 | 975 |
| 2005-06-16 | 930 | 950 | 920 | 950 | 25,000 | 950 |
| 2005-06-15 | 908 | 950 | 875 | 940 | 30,000 | 940 |
| 2005-06-14 | 845 | 910 | 845 | 910 | 52,000 | 910 |
| 2005-06-13 | 831 | 838 | 806 | 838 | 12,000 | 838 |
| 2005-06-10 | 845 | 845 | 800 | 840 | 27,000 | 840 |
| 2005-06-09 | 832 | 875 | 823 | 826 | 33,000 | 826 |
| 2005-06-08 | 852 | 853 | 800 | 823 | 195,000 | 823 |
| 2005-06-07 | 885 | 899 | 860 | 870 | 44,000 | 870 |
| 2005-06-06 | 919 | 920 | 877 | 890 | 68,000 | 890 |
| 2005-06-03 | 950 | 950 | 940 | 949 | 23,000 | 949 |
| 2005-06-02 | 1,020 | 1,020 | 998 | 1,008 | 11,000 | 1,008 |
| 2005-06-01 | 1,040 | 1,080 | 1,030 | 1,043 | 25,000 | 1,043 |
| 2005-05-31 | 1,027 | 1,094 | 1,027 | 1,080 | 58,000 | 1,080 |
| 2005-05-30 | 950 | 1,020 | 950 | 997 | 69,000 | 997 |
| 2005-05-27 | 1,039 | 1,090 | 999 | 1,000 | 52,000 | 1,000 |
| 2005-05-26 | 1,143 | 1,143 | 1,100 | 1,119 | 26,000 | 1,119 |
| 2005-05-25 | 1,156 | 1,170 | 1,130 | 1,144 | 18,000 | 1,144 |
| 2005-05-24 | 1,179 | 1,179 | 1,158 | 1,178 | 12,000 | 1,178 |
| 2005-05-23 | 1,207 | 1,240 | 1,120 | 1,163 | 54,000 | 1,163 |
| 2005-05-20 | 1,220 | 1,247 | 1,220 | 1,247 | 16,000 | 1,247 |
| 2005-05-19 | 1,220 | 1,220 | 1,215 | 1,220 | 14,000 | 1,220 |
| 2005-05-16 | 1,211 | 1,248 | 1,211 | 1,237 | 15,000 | 1,237 |
| 2005-05-12 | 1,220 | 1,255 | 1,220 | 1,255 | 8,000 | 1,255 |
| 2005-05-11 | 1,233 | 1,244 | 1,206 | 1,239 | 14,000 | 1,239 |
| 2005-05-10 | 1,240 | 1,258 | 1,220 | 1,258 | 5,000 | 1,258 |
| 2005-05-09 | 1,240 | 1,259 | 1,240 | 1,259 | 2,000 | 1,259 |
| 2005-05-02 | 1,263 | 1,270 | 1,251 | 1,267 | 16,000 | 1,267 |
| 2005-04-28 | 1,252 | 1,269 | 1,200 | 1,264 | 136,000 | 1,264 |
| 2005-04-27 | 1,256 | 1,265 | 1,250 | 1,264 | 16,000 | 1,264 |
| 2005-04-26 | 1,259 | 1,279 | 1,250 | 1,276 | 33,000 | 1,276 |
| 2005-04-25 | 1,252 | 1,279 | 1,252 | 1,279 | 5,000 | 1,279 |
| 2005-04-22 | 1,250 | 1,290 | 1,250 | 1,265 | 33,000 | 1,265 |
| 2005-04-21 | 1,268 | 1,300 | 1,250 | 1,280 | 52,000 | 1,280 |
| 2005-04-20 | 1,212 | 1,280 | 1,212 | 1,280 | 77,000 | 1,280 |
| 2005-04-19 | 1,180 | 1,219 | 1,152 | 1,205 | 36,000 | 1,205 |
| 2005-04-18 | 1,159 | 1,160 | 1,140 | 1,160 | 15,000 | 1,160 |
| 2005-04-15 | 1,150 | 1,160 | 1,120 | 1,160 | 7,000 | 1,160 |
| 2005-04-14 | 1,150 | 1,151 | 1,150 | 1,151 | 2,000 | 1,151 |
| 2005-04-13 | 1,200 | 1,200 | 1,135 | 1,137 | 12,000 | 1,137 |
| 2005-04-12 | 1,215 | 1,215 | 1,196 | 1,198 | 10,000 | 1,198 |
| 2005-04-11 | 1,210 | 1,221 | 1,201 | 1,221 | 18,000 | 1,221 |
| 2005-04-08 | 1,227 | 1,227 | 1,227 | 1,227 | 1,000 | 1,227 |
| 2005-04-07 | 1,224 | 1,250 | 1,217 | 1,232 | 15,000 | 1,232 |
| 2005-04-06 | 1,239 | 1,245 | 1,220 | 1,222 | 34,000 | 1,222 |
| 2005-04-05 | 1,240 | 1,242 | 1,212 | 1,241 | 11,000 | 1,241 |
| 2005-04-04 | 1,239 | 1,243 | 1,239 | 1,241 | 7,000 | 1,241 |
| 2005-04-01 | 1,250 | 1,279 | 1,212 | 1,279 | 18,000 | 1,279 |
| 2005-03-31 | 1,236 | 1,300 | 1,236 | 1,287 | 30,000 | 1,287 |
| 2005-03-30 | 1,230 | 1,250 | 1,220 | 1,235 | 31,000 | 1,235 |
| 2005-03-29 | 1,220 | 1,230 | 1,208 | 1,230 | 16,000 | 1,230 |
| 2005-03-28 | 1,187 | 1,220 | 1,163 | 1,205 | 33,000 | 1,205 |
| 2005-03-25 | 1,131 | 1,154 | 1,131 | 1,150 | 41,000 | 1,150 |
| 2005-03-24 | 1,100 | 1,130 | 1,100 | 1,130 | 35,000 | 1,130 |
| 2005-03-23 | 1,100 | 1,101 | 1,095 | 1,095 | 20,000 | 1,095 |
| 2005-03-22 | 1,095 | 1,105 | 1,095 | 1,100 | 9,000 | 1,100 |
| 2005-03-18 | 1,081 | 1,100 | 1,081 | 1,090 | 13,000 | 1,090 |
| 2005-03-17 | 1,090 | 1,124 | 1,078 | 1,084 | 23,000 | 1,084 |
| 2005-03-16 | 1,080 | 1,097 | 1,060 | 1,094 | 16,000 | 1,094 |
| 2005-03-15 | 1,081 | 1,093 | 1,080 | 1,081 | 15,000 | 1,081 |
| 2005-03-14 | 1,069 | 1,100 | 1,069 | 1,095 | 21,000 | 1,095 |
| 2005-03-11 | 1,101 | 1,134 | 1,080 | 1,109 | 12,000 | 1,109 |
| 2005-03-10 | 1,100 | 1,148 | 1,088 | 1,090 | 18,000 | 1,090 |
| 2005-03-09 | 1,065 | 1,100 | 1,045 | 1,080 | 10,000 | 1,080 |
| 2005-03-08 | 1,031 | 1,089 | 1,031 | 1,069 | 14,000 | 1,069 |
| 2005-03-07 | 1,020 | 1,069 | 1,020 | 1,069 | 21,000 | 1,069 |
| 2005-03-04 | 1,061 | 1,081 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2005-03-03 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 | 1,088 |
| 2005-03-02 | 1,070 | 1,070 | 1,045 | 1,050 | 24,000 | 1,050 |
| 2005-03-01 | 1,159 | 1,159 | 1,065 | 1,065 | 20,000 | 1,065 |
| 2005-02-28 | 1,115 | 1,142 | 1,100 | 1,142 | 31,000 | 1,142 |
| 2005-02-25 | 1,170 | 1,170 | 1,135 | 1,155 | 30,000 | 1,155 |
| 2005-02-24 | 1,129 | 1,170 | 1,129 | 1,165 | 64,000 | 1,165 |
| 2005-02-23 | 1,060 | 1,200 | 1,060 | 1,169 | 83,000 | 1,169 |
| 2005-02-22 | 1,099 | 1,120 | 1,082 | 1,100 | 25,000 | 1,100 |
| 2005-02-21 | 1,080 | 1,130 | 1,080 | 1,129 | 30,000 | 1,129 |
| 2005-02-18 | 1,090 | 1,180 | 1,051 | 1,140 | 56,000 | 1,140 |
| 2005-02-17 | 1,050 | 1,110 | 1,045 | 1,100 | 120,000 | 1,100 |
| 2005-02-16 | 1,050 | 1,050 | 1,021 | 1,045 | 26,000 | 1,045 |
| 2005-02-15 | 990 | 1,040 | 989 | 1,040 | 33,000 | 1,040 |
| 2005-02-14 | 1,040 | 1,040 | 1,000 | 1,010 | 26,000 | 1,010 |
| 2005-02-10 | 1,000 | 1,050 | 1,000 | 1,040 | 25,000 | 1,040 |
| 2005-02-09 | 989 | 1,000 | 986 | 1,000 | 11,000 | 1,000 |
| 2005-02-08 | 969 | 1,018 | 953 | 1,000 | 48,000 | 1,000 |
| 2005-02-07 | 954 | 970 | 944 | 970 | 4,000 | 970 |
| 2005-02-04 | 955 | 974 | 950 | 974 | 14,000 | 974 |
| 2005-02-03 | 975 | 979 | 975 | 975 | 3,000 | 975 |
| 2005-02-02 | 975 | 975 | 965 | 965 | 6,000 | 965 |
| 2005-02-01 | 970 | 970 | 965 | 965 | 3,000 | 965 |
| 2005-01-31 | 967 | 977 | 957 | 962 | 8,000 | 962 |
| 2005-01-28 | 988 | 989 | 975 | 987 | 7,000 | 987 |
| 2005-01-27 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 2005-01-26 | 996 | 996 | 991 | 991 | 9,000 | 991 |
| 2005-01-25 | 998 | 998 | 985 | 997 | 31,000 | 997 |
| 2005-01-24 | 975 | 988 | 965 | 988 | 10,000 | 988 |
| 2005-01-21 | 925 | 949 | 925 | 949 | 5,000 | 949 |
| 2005-01-20 | 944 | 960 | 944 | 945 | 9,000 | 945 |
| 2005-01-19 | 900 | 938 | 900 | 925 | 30,000 | 925 |
| 2005-01-18 | 977 | 977 | 950 | 950 | 15,000 | 950 |
| 2005-01-17 | 996 | 996 | 977 | 977 | 5,000 | 977 |
| 2005-01-14 | 975 | 995 | 965 | 995 | 4,000 | 995 |
| 2005-01-13 | 979 | 1,000 | 971 | 995 | 30,000 | 995 |
| 2005-01-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-01-11 | 1,015 | 1,015 | 973 | 998 | 52,000 | 998 |
| 2005-01-07 | 988 | 1,020 | 987 | 1,020 | 66,000 | 1,020 |
| 2005-01-06 | 996 | 996 | 985 | 988 | 19,000 | 988 |
| 2005-01-05 | 999 | 1,000 | 963 | 999 | 57,000 | 999 |
| 2005-01-04 | 1,010 | 1,010 | 1,005 | 1,005 | 9,000 | 1,005 |
分割・併合履歴 ： なし
