7014 (株)名村造船所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 909 | 910 | 901 | 905 | 7,300 | 905 |
| 2006-12-28 | 910 | 910 | 890 | 900 | 11,400 | 900 |
| 2006-12-27 | 893 | 909 | 892 | 899 | 5,600 | 899 |
| 2006-12-26 | 928 | 928 | 900 | 900 | 15,300 | 900 |
| 2006-12-25 | 909 | 915 | 905 | 913 | 9,800 | 913 |
| 2006-12-22 | 879 | 912 | 879 | 900 | 14,500 | 900 |
| 2006-12-21 | 867 | 880 | 840 | 870 | 28,800 | 870 |
| 2006-12-20 | 876 | 882 | 859 | 866 | 29,600 | 866 |
| 2006-12-19 | 870 | 903 | 867 | 886 | 11,700 | 886 |
| 2006-12-18 | 929 | 929 | 887 | 887 | 21,700 | 887 |
| 2006-12-15 | 920 | 925 | 910 | 915 | 8,300 | 915 |
| 2006-12-14 | 908 | 924 | 895 | 900 | 9,100 | 900 |
| 2006-12-13 | 886 | 912 | 885 | 887 | 10,000 | 887 |
| 2006-12-12 | 900 | 919 | 891 | 891 | 15,000 | 891 |
| 2006-12-11 | 930 | 930 | 885 | 899 | 22,300 | 899 |
| 2006-12-08 | 950 | 950 | 892 | 930 | 24,800 | 930 |
| 2006-12-07 | 961 | 961 | 936 | 940 | 7,800 | 940 |
| 2006-12-06 | 995 | 996 | 946 | 951 | 13,600 | 951 |
| 2006-12-05 | 1,045 | 1,090 | 1,000 | 1,005 | 18,300 | 1,005 |
| 2006-12-04 | 1,033 | 1,045 | 1,000 | 1,045 | 12,500 | 1,045 |
| 2006-12-01 | 988 | 1,055 | 988 | 1,025 | 4,300 | 1,025 |
| 2006-11-30 | 1,025 | 1,050 | 1,008 | 1,008 | 13,000 | 1,008 |
| 2006-11-29 | 1,038 | 1,038 | 1,018 | 1,020 | 13,000 | 1,020 |
| 2006-11-28 | 1,050 | 1,050 | 1,020 | 1,021 | 2,700 | 1,021 |
| 2006-11-27 | 1,086 | 1,086 | 1,040 | 1,056 | 18,700 | 1,056 |
| 2006-11-24 | 991 | 1,008 | 991 | 1,006 | 6,300 | 1,006 |
| 2006-11-22 | 950 | 990 | 950 | 990 | 5,600 | 990 |
| 2006-11-21 | 950 | 960 | 950 | 960 | 1,800 | 960 |
| 2006-11-20 | 991 | 991 | 960 | 962 | 4,800 | 962 |
| 2006-11-17 | 985 | 988 | 980 | 987 | 3,200 | 987 |
| 2006-11-16 | 1,010 | 1,010 | 996 | 997 | 10,800 | 997 |
| 2006-11-15 | 1,000 | 1,019 | 990 | 1,000 | 5,800 | 1,000 |
| 2006-11-14 | 980 | 1,037 | 980 | 1,000 | 23,000 | 1,000 |
| 2006-11-13 | 1,120 | 1,120 | 953 | 1,020 | 41,000 | 1,020 |
| 2006-11-10 | 990 | 1,080 | 990 | 1,045 | 15,200 | 1,045 |
| 2006-11-09 | 995 | 1,050 | 988 | 1,050 | 18,700 | 1,050 |
| 2006-11-08 | 985 | 990 | 972 | 985 | 7,900 | 985 |
| 2006-11-07 | 970 | 990 | 970 | 985 | 6,500 | 985 |
| 2006-11-06 | 975 | 975 | 965 | 965 | 1,300 | 965 |
| 2006-11-02 | 955 | 975 | 955 | 975 | 4,700 | 975 |
| 2006-11-01 | 975 | 980 | 975 | 975 | 2,100 | 975 |
| 2006-10-31 | 965 | 965 | 955 | 955 | 2,000 | 955 |
| 2006-10-30 | 975 | 975 | 947 | 950 | 1,900 | 950 |
| 2006-10-27 | 967 | 985 | 945 | 945 | 1,600 | 945 |
| 2006-10-26 | 980 | 980 | 945 | 947 | 4,900 | 947 |
| 2006-10-25 | 974 | 974 | 946 | 970 | 1,700 | 970 |
| 2006-10-24 | 950 | 975 | 950 | 975 | 11,100 | 975 |
| 2006-10-23 | 935 | 935 | 935 | 935 | 500 | 935 |
| 2006-10-20 | 970 | 970 | 935 | 955 | 2,600 | 955 |
| 2006-10-18 | 978 | 978 | 951 | 960 | 1,700 | 960 |
| 2006-10-17 | 955 | 960 | 952 | 960 | 500 | 960 |
| 2006-10-16 | 979 | 980 | 950 | 970 | 2,300 | 970 |
| 2006-10-13 | 949 | 968 | 949 | 968 | 3,200 | 968 |
| 2006-10-12 | 920 | 940 | 920 | 931 | 2,500 | 931 |
| 2006-10-11 | 935 | 941 | 921 | 941 | 4,800 | 941 |
| 2006-10-10 | 970 | 980 | 945 | 945 | 3,700 | 945 |
| 2006-10-06 | 980 | 990 | 920 | 975 | 9,200 | 975 |
| 2006-10-05 | 965 | 990 | 959 | 960 | 11,400 | 960 |
| 2006-10-04 | 970 | 986 | 955 | 970 | 5,100 | 970 |
| 2006-10-03 | 935 | 966 | 935 | 966 | 3,100 | 966 |
| 2006-10-02 | 965 | 965 | 940 | 942 | 5,900 | 942 |
| 2006-09-29 | 960 | 960 | 959 | 959 | 1,200 | 959 |
| 2006-09-28 | 950 | 980 | 950 | 960 | 8,300 | 960 |
| 2006-09-27 | 970 | 980 | 970 | 970 | 2,400 | 970 |
| 2006-09-26 | 974 | 974 | 970 | 970 | 6,300 | 970 |
| 2006-09-25 | 963 | 980 | 955 | 956 | 3,200 | 956 |
| 2006-09-22 | 996 | 996 | 964 | 980 | 4,900 | 980 |
| 2006-09-21 | 950 | 996 | 950 | 996 | 5,300 | 996 |
| 2006-09-20 | 930 | 951 | 930 | 950 | 3,700 | 950 |
| 2006-09-19 | 940 | 945 | 940 | 945 | 1,000 | 945 |
| 2006-09-14 | 960 | 960 | 933 | 940 | 1,100 | 940 |
| 2006-09-13 | 950 | 950 | 930 | 935 | 3,000 | 935 |
| 2006-09-12 | 960 | 960 | 902 | 930 | 7,700 | 930 |
| 2006-09-11 | 965 | 967 | 961 | 963 | 3,900 | 963 |
| 2006-09-08 | 987 | 988 | 981 | 985 | 4,600 | 985 |
| 2006-09-07 | 1,005 | 1,019 | 987 | 987 | 8,000 | 987 |
| 2006-09-06 | 1,000 | 1,010 | 993 | 1,005 | 17,200 | 1,005 |
| 2006-09-05 | 986 | 1,000 | 981 | 1,000 | 17,200 | 1,000 |
| 2006-09-04 | 1,049 | 1,049 | 986 | 996 | 9,400 | 996 |
| 2006-09-01 | 1,000 | 1,000 | 950 | 962 | 11,700 | 962 |
| 2006-08-31 | 950 | 999 | 925 | 999 | 23,400 | 999 |
| 2006-08-30 | 935 | 951 | 900 | 951 | 8,400 | 951 |
| 2006-08-29 | 977 | 977 | 942 | 942 | 7,400 | 942 |
| 2006-08-28 | 999 | 999 | 961 | 961 | 3,500 | 961 |
| 2006-08-25 | 961 | 977 | 961 | 977 | 5,500 | 977 |
| 2006-08-24 | 975 | 982 | 951 | 960 | 1,800 | 960 |
| 2006-08-23 | 1,000 | 1,005 | 980 | 980 | 6,200 | 980 |
| 2006-08-22 | 999 | 1,000 | 985 | 990 | 4,700 | 990 |
| 2006-08-21 | 1,000 | 1,009 | 976 | 990 | 6,400 | 990 |
| 2006-08-18 | 999 | 1,020 | 989 | 1,020 | 8,800 | 1,020 |
| 2006-08-17 | 1,019 | 1,040 | 975 | 989 | 15,100 | 989 |
| 2006-08-16 | 971 | 1,040 | 943 | 1,019 | 30,100 | 1,019 |
| 2006-08-15 | 1,048 | 1,048 | 970 | 970 | 16,200 | 970 |
| 2006-08-14 | 1,015 | 1,035 | 975 | 1,033 | 3,500 | 1,033 |
| 2006-08-11 | 1,050 | 1,050 | 1,017 | 1,029 | 6,100 | 1,029 |
| 2006-08-10 | 1,060 | 1,070 | 1,025 | 1,055 | 8,500 | 1,055 |
| 2006-08-09 | 1,096 | 1,100 | 1,056 | 1,060 | 27,000 | 1,060 |
| 2006-08-08 | 1,050 | 1,100 | 1,050 | 1,096 | 26,400 | 1,096 |
| 2006-08-07 | 1,125 | 1,130 | 1,051 | 1,052 | 14,100 | 1,052 |
| 2006-08-04 | 1,106 | 1,135 | 1,050 | 1,125 | 35,700 | 1,125 |
| 2006-08-03 | 1,125 | 1,135 | 1,087 | 1,125 | 72,100 | 1,125 |
| 2006-08-02 | 1,102 | 1,160 | 1,102 | 1,145 | 156,000 | 1,145 |
| 2006-08-01 | 1,089 | 1,130 | 1,080 | 1,130 | 196,700 | 1,130 |
| 2006-07-31 | 1,031 | 1,075 | 1,011 | 1,049 | 24,800 | 1,049 |
| 2006-07-28 | 1,075 | 1,075 | 1,000 | 1,070 | 2,900 | 1,070 |
| 2006-07-27 | 1,015 | 1,075 | 960 | 1,075 | 9,100 | 1,075 |
| 2006-07-26 | 1,080 | 1,080 | 1,050 | 1,055 | 9,700 | 1,055 |
| 2006-07-25 | 1,081 | 1,124 | 1,050 | 1,050 | 34,100 | 1,050 |
| 2006-07-24 | 1,100 | 1,100 | 1,040 | 1,070 | 31,900 | 1,070 |
| 2006-07-21 | 1,065 | 1,130 | 1,065 | 1,130 | 8,300 | 1,130 |
| 2006-07-20 | 1,048 | 1,100 | 1,048 | 1,100 | 19,500 | 1,100 |
| 2006-07-19 | 1,045 | 1,048 | 1,020 | 1,045 | 11,700 | 1,045 |
| 2006-07-18 | 1,040 | 1,050 | 1,020 | 1,020 | 22,000 | 1,020 |
| 2006-07-14 | 1,000 | 1,030 | 1,000 | 1,030 | 29,600 | 1,030 |
| 2006-07-13 | 1,010 | 1,010 | 901 | 1,000 | 22,000 | 1,000 |
| 2006-07-12 | 970 | 990 | 965 | 990 | 17,300 | 990 |
| 2006-07-11 | 970 | 970 | 965 | 965 | 300 | 965 |
| 2006-07-10 | 970 | 970 | 930 | 965 | 12,100 | 965 |
| 2006-07-07 | 950 | 970 | 950 | 970 | 4,000 | 970 |
| 2006-07-06 | 971 | 971 | 945 | 947 | 8,700 | 947 |
| 2006-07-05 | 970 | 979 | 970 | 971 | 14,000 | 971 |
| 2006-07-04 | 979 | 979 | 960 | 975 | 15,200 | 975 |
| 2006-07-03 | 953 | 970 | 953 | 970 | 26,800 | 970 |
| 2006-06-30 | 938 | 954 | 938 | 949 | 24,300 | 949 |
| 2006-06-29 | 900 | 940 | 899 | 930 | 34,000 | 930 |
| 2006-06-28 | 900 | 910 | 880 | 900 | 1,100 | 900 |
| 2006-06-27 | 850 | 910 | 850 | 900 | 6,800 | 900 |
| 2006-06-26 | 852 | 866 | 851 | 866 | 5,900 | 866 |
| 2006-06-23 | 775 | 810 | 771 | 785 | 5,500 | 785 |
| 2006-06-22 | 826 | 829 | 815 | 815 | 5,800 | 815 |
| 2006-06-21 | 835 | 860 | 830 | 842 | 12,800 | 842 |
| 2006-06-20 | 845 | 860 | 845 | 855 | 2,900 | 855 |
| 2006-06-19 | 838 | 900 | 821 | 841 | 5,300 | 841 |
| 2006-06-16 | 908 | 908 | 878 | 878 | 3,100 | 878 |
| 2006-06-15 | 890 | 910 | 890 | 900 | 2,700 | 900 |
| 2006-06-14 | 910 | 910 | 895 | 905 | 2,400 | 905 |
| 2006-06-13 | 900 | 920 | 900 | 910 | 2,700 | 910 |
| 2006-06-12 | 892 | 920 | 892 | 910 | 4,400 | 910 |
| 2006-06-09 | 910 | 925 | 910 | 925 | 16,600 | 925 |
| 2006-06-08 | 880 | 930 | 880 | 919 | 26,400 | 919 |
| 2006-06-07 | 900 | 905 | 895 | 905 | 5,000 | 905 |
| 2006-06-06 | 917 | 917 | 900 | 900 | 8,800 | 900 |
| 2006-06-05 | 875 | 917 | 875 | 917 | 4,900 | 917 |
| 2006-06-02 | 940 | 940 | 896 | 915 | 14,000 | 915 |
| 2006-06-01 | 898 | 925 | 890 | 925 | 23,200 | 925 |
| 2006-05-31 | 890 | 927 | 888 | 899 | 65,500 | 899 |
| 2006-05-30 | 860 | 910 | 830 | 910 | 40,900 | 910 |
| 2006-05-29 | 780 | 859 | 765 | 859 | 27,000 | 859 |
| 2006-05-26 | 785 | 800 | 754 | 795 | 15,800 | 795 |
| 2006-05-25 | 720 | 750 | 710 | 740 | 1,000 | 740 |
| 2006-05-24 | 753 | 756 | 750 | 750 | 8,900 | 750 |
| 2006-05-23 | 749 | 787 | 710 | 751 | 73,200 | 751 |
| 2006-05-22 | 718 | 729 | 718 | 729 | 83,500 | 729 |
| 2006-05-19 | 630 | 630 | 616 | 629 | 15,000 | 629 |
| 2006-05-18 | 637 | 637 | 612 | 630 | 63,900 | 630 |
| 2006-05-17 | 660 | 663 | 637 | 650 | 27,100 | 650 |
| 2006-05-16 | 680 | 690 | 651 | 651 | 22,800 | 651 |
| 2006-05-15 | 682 | 686 | 680 | 681 | 16,200 | 681 |
| 2006-05-12 | 687 | 727 | 687 | 700 | 10,300 | 700 |
| 2006-05-11 | 753 | 753 | 747 | 747 | 5,700 | 747 |
| 2006-05-10 | 755 | 770 | 755 | 767 | 2,400 | 767 |
| 2006-05-09 | 800 | 800 | 780 | 780 | 500 | 780 |
| 2006-05-08 | 796 | 800 | 781 | 800 | 1,800 | 800 |
| 2006-05-02 | 823 | 823 | 780 | 803 | 5,800 | 803 |
| 2006-05-01 | 802 | 803 | 802 | 803 | 900 | 803 |
| 2006-04-28 | 817 | 817 | 815 | 815 | 1,100 | 815 |
| 2006-04-27 | 822 | 822 | 820 | 820 | 1,200 | 820 |
| 2006-04-26 | 855 | 855 | 840 | 840 | 3,600 | 840 |
| 2006-04-25 | 826 | 850 | 821 | 850 | 1,100 | 850 |
| 2006-04-24 | 841 | 855 | 815 | 855 | 17,000 | 855 |
| 2006-04-21 | 854 | 854 | 831 | 841 | 3,300 | 841 |
| 2006-04-20 | 845 | 850 | 838 | 850 | 12,900 | 850 |
| 2006-04-19 | 860 | 860 | 840 | 843 | 9,600 | 843 |
| 2006-04-18 | 810 | 853 | 810 | 845 | 17,500 | 845 |
| 2006-04-17 | 855 | 867 | 849 | 860 | 8,200 | 860 |
| 2006-04-14 | 842 | 849 | 825 | 849 | 13,800 | 849 |
| 2006-04-13 | 860 | 860 | 834 | 834 | 5,800 | 834 |
| 2006-04-12 | 830 | 860 | 830 | 859 | 7,800 | 859 |
| 2006-04-11 | 862 | 862 | 845 | 860 | 5,600 | 860 |
| 2006-04-10 | 870 | 870 | 860 | 862 | 5,100 | 862 |
| 2006-04-07 | 862 | 870 | 835 | 870 | 5,900 | 870 |
| 2006-04-06 | 830 | 859 | 830 | 859 | 17,000 | 859 |
| 2006-04-05 | 810 | 814 | 805 | 814 | 7,100 | 814 |
| 2006-04-04 | 819 | 819 | 801 | 813 | 6,500 | 813 |
| 2006-04-03 | 820 | 820 | 803 | 819 | 7,800 | 819 |
| 2006-03-31 | 790 | 820 | 790 | 820 | 17,800 | 820 |
| 2006-03-30 | 766 | 790 | 766 | 790 | 6,700 | 790 |
| 2006-03-29 | 775 | 789 | 750 | 784 | 16,700 | 784 |
| 2006-03-28 | 790 | 795 | 779 | 780 | 7,700 | 780 |
| 2006-03-27 | 795 | 795 | 781 | 794 | 8,300 | 794 |
| 2006-03-24 | 800 | 800 | 775 | 775 | 19,200 | 775 |
| 2006-03-23 | 800 | 800 | 775 | 788 | 35,400 | 788 |
| 2006-03-22 | 721 | 749 | 719 | 749 | 326,700 | 749 |
| 2006-03-20 | 709 | 720 | 709 | 715 | 35,900 | 715 |
| 2006-03-17 | 713 | 713 | 680 | 699 | 99,700 | 699 |
| 2006-03-16 | 730 | 730 | 710 | 720 | 26,100 | 720 |
| 2006-03-15 | 724 | 735 | 720 | 729 | 17,800 | 729 |
| 2006-03-14 | 750 | 752 | 715 | 723 | 54,400 | 723 |
| 2006-03-13 | 765 | 765 | 749 | 752 | 15,500 | 752 |
| 2006-03-10 | 762 | 777 | 760 | 765 | 9,500 | 765 |
| 2006-03-09 | 750 | 775 | 740 | 762 | 13,200 | 762 |
| 2006-03-08 | 785 | 785 | 755 | 755 | 1,900 | 755 |
| 2006-03-07 | 792 | 794 | 785 | 785 | 6,800 | 785 |
| 2006-03-06 | 801 | 805 | 775 | 790 | 93,000 | 790 |
| 2006-03-03 | 840 | 848 | 810 | 810 | 53,300 | 810 |
| 2006-03-02 | 850 | 860 | 841 | 850 | 10,300 | 850 |
| 2006-03-01 | 870 | 870 | 855 | 859 | 2,500 | 859 |
| 2006-02-28 | 860 | 869 | 845 | 869 | 5,700 | 869 |
| 2006-02-27 | 870 | 874 | 850 | 851 | 19,700 | 851 |
| 2006-02-24 | 870 | 871 | 855 | 870 | 16,000 | 870 |
| 2006-02-23 | 870 | 880 | 870 | 870 | 8,700 | 870 |
| 2006-02-22 | 881 | 883 | 870 | 882 | 11,100 | 882 |
| 2006-02-21 | 889 | 899 | 889 | 899 | 10,100 | 899 |
| 2006-02-20 | 898 | 904 | 865 | 898 | 7,800 | 898 |
| 2006-02-17 | 890 | 900 | 861 | 898 | 7,200 | 898 |
| 2006-02-16 | 850 | 900 | 850 | 898 | 7,200 | 898 |
| 2006-02-15 | 870 | 880 | 870 | 880 | 3,000 | 880 |
| 2006-02-14 | 868 | 875 | 835 | 870 | 7,000 | 870 |
| 2006-02-13 | 900 | 900 | 825 | 849 | 40,900 | 849 |
| 2006-02-10 | 878 | 907 | 852 | 880 | 12,500 | 880 |
| 2006-02-09 | 879 | 881 | 845 | 880 | 6,200 | 880 |
| 2006-02-08 | 885 | 885 | 880 | 882 | 14,400 | 882 |
| 2006-02-07 | 889 | 889 | 850 | 873 | 11,300 | 873 |
| 2006-02-06 | 900 | 900 | 890 | 890 | 6,100 | 890 |
| 2006-02-03 | 880 | 900 | 851 | 900 | 6,200 | 900 |
| 2006-02-02 | 900 | 900 | 890 | 890 | 6,000 | 890 |
| 2006-02-01 | 909 | 915 | 900 | 900 | 11,900 | 900 |
| 2006-01-31 | 923 | 930 | 906 | 908 | 21,100 | 908 |
| 2006-01-30 | 911 | 924 | 903 | 903 | 34,800 | 903 |
| 2006-01-27 | 899 | 924 | 898 | 903 | 12,600 | 903 |
| 2006-01-26 | 908 | 938 | 880 | 899 | 33,300 | 899 |
| 2006-01-25 | 890 | 890 | 870 | 880 | 44,400 | 880 |
| 2006-01-24 | 905 | 910 | 900 | 900 | 9,200 | 900 |
| 2006-01-23 | 920 | 920 | 902 | 910 | 6,000 | 910 |
| 2006-01-20 | 912 | 945 | 912 | 935 | 5,700 | 935 |
| 2006-01-19 | 905 | 949 | 905 | 927 | 2,800 | 927 |
| 2006-01-18 | 975 | 975 | 900 | 955 | 11,900 | 955 |
| 2006-01-17 | 975 | 984 | 970 | 970 | 14,100 | 970 |
| 2006-01-16 | 975 | 975 | 975 | 975 | 1,600 | 975 |
| 2006-01-13 | 989 | 996 | 980 | 985 | 10,400 | 985 |
| 2006-01-12 | 990 | 1,000 | 980 | 980 | 12,800 | 980 |
| 2006-01-11 | 990 | 1,007 | 990 | 990 | 5,300 | 990 |
| 2006-01-10 | 1,050 | 1,050 | 971 | 999 | 14,800 | 999 |
| 2006-01-06 | 1,055 | 1,055 | 1,031 | 1,033 | 19,100 | 1,033 |
| 2006-01-05 | 1,079 | 1,079 | 1,043 | 1,055 | 4,200 | 1,055 |
| 2006-01-04 | 1,001 | 1,079 | 1,001 | 1,040 | 13,400 | 1,040 |
分割・併合履歴 ： なし