7014 (株)名村造船所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 326 | 330 | 322 | 322 | 52,600 | 322 |
| 2008-12-29 | 337 | 337 | 323 | 324 | 80,100 | 324 |
| 2008-12-26 | 339 | 339 | 326 | 330 | 67,600 | 330 |
| 2008-12-25 | 320 | 325 | 309 | 325 | 108,000 | 325 |
| 2008-12-24 | 315 | 331 | 302 | 325 | 348,900 | 325 |
| 2008-12-22 | 342 | 342 | 323 | 335 | 229,300 | 335 |
| 2008-12-19 | 366 | 379 | 349 | 350 | 483,100 | 350 |
| 2008-12-18 | 340 | 371 | 332 | 371 | 431,600 | 371 |
| 2008-12-17 | 399 | 400 | 330 | 350 | 779,000 | 350 |
| 2008-12-16 | 330 | 384 | 330 | 374 | 1,332,000 | 374 |
| 2008-12-15 | 280 | 328 | 280 | 317 | 585,600 | 317 |
| 2008-12-12 | 272 | 289 | 250 | 265 | 551,000 | 265 |
| 2008-12-11 | 246 | 265 | 236 | 265 | 294,900 | 265 |
| 2008-12-10 | 225 | 240 | 223 | 237 | 191,200 | 237 |
| 2008-12-09 | 222 | 225 | 216 | 225 | 198,600 | 225 |
| 2008-12-08 | 214 | 220 | 208 | 215 | 146,300 | 215 |
| 2008-12-05 | 210 | 216 | 206 | 206 | 129,100 | 206 |
| 2008-12-04 | 216 | 220 | 214 | 220 | 76,100 | 220 |
| 2008-12-03 | 220 | 221 | 213 | 216 | 126,500 | 216 |
| 2008-12-02 | 220 | 224 | 217 | 221 | 108,300 | 221 |
| 2008-12-01 | 226 | 233 | 224 | 230 | 85,700 | 230 |
| 2008-11-28 | 211 | 223 | 211 | 223 | 87,300 | 223 |
| 2008-11-27 | 228 | 230 | 208 | 212 | 147,800 | 212 |
| 2008-11-26 | 236 | 236 | 220 | 220 | 115,800 | 220 |
| 2008-11-25 | 228 | 236 | 221 | 231 | 305,800 | 231 |
| 2008-11-21 | 198 | 215 | 190 | 215 | 109,600 | 215 |
| 2008-11-20 | 205 | 208 | 199 | 204 | 407,700 | 204 |
| 2008-11-19 | 232 | 234 | 215 | 215 | 206,800 | 215 |
| 2008-11-18 | 249 | 250 | 231 | 234 | 214,700 | 234 |
| 2008-11-17 | 266 | 267 | 250 | 258 | 123,200 | 258 |
| 2008-11-14 | 280 | 280 | 260 | 270 | 211,900 | 270 |
| 2008-11-13 | 259 | 268 | 255 | 257 | 226,400 | 257 |
| 2008-11-12 | 267 | 287 | 253 | 280 | 252,200 | 280 |
| 2008-11-11 | 240 | 269 | 232 | 262 | 343,100 | 262 |
| 2008-11-10 | 228 | 229 | 222 | 225 | 143,100 | 225 |
| 2008-11-07 | 216 | 220 | 209 | 220 | 186,700 | 220 |
| 2008-11-06 | 230 | 230 | 221 | 225 | 204,300 | 225 |
| 2008-11-05 | 230 | 246 | 225 | 242 | 380,400 | 242 |
| 2008-11-04 | 221 | 227 | 214 | 215 | 245,400 | 215 |
| 2008-10-31 | 230 | 231 | 216 | 216 | 186,900 | 216 |
| 2008-10-30 | 212 | 230 | 209 | 230 | 170,900 | 230 |
| 2008-10-29 | 224 | 230 | 200 | 208 | 136,400 | 208 |
| 2008-10-28 | 173 | 204 | 170 | 204 | 157,500 | 204 |
| 2008-10-27 | 215 | 215 | 165 | 173 | 408,200 | 173 |
| 2008-10-24 | 221 | 223 | 206 | 214 | 114,800 | 214 |
| 2008-10-23 | 216 | 229 | 212 | 225 | 162,900 | 225 |
| 2008-10-22 | 238 | 240 | 232 | 233 | 69,100 | 233 |
| 2008-10-21 | 247 | 250 | 237 | 245 | 136,100 | 245 |
| 2008-10-20 | 224 | 234 | 221 | 227 | 94,100 | 227 |
| 2008-10-17 | 245 | 262 | 221 | 225 | 126,300 | 225 |
| 2008-10-16 | 250 | 253 | 235 | 238 | 184,000 | 238 |
| 2008-10-15 | 275 | 280 | 259 | 279 | 146,200 | 279 |
| 2008-10-14 | 274 | 285 | 251 | 284 | 216,200 | 284 |
| 2008-10-10 | 205 | 230 | 200 | 215 | 219,700 | 215 |
| 2008-10-09 | 197 | 243 | 197 | 225 | 286,300 | 225 |
| 2008-10-08 | 202 | 216 | 192 | 203 | 401,300 | 203 |
| 2008-10-07 | 204 | 222 | 201 | 222 | 392,800 | 222 |
| 2008-10-06 | 251 | 251 | 232 | 234 | 192,400 | 234 |
| 2008-10-03 | 253 | 257 | 246 | 256 | 147,600 | 256 |
| 2008-10-02 | 273 | 273 | 253 | 253 | 139,800 | 253 |
| 2008-10-01 | 274 | 278 | 263 | 268 | 154,200 | 268 |
| 2008-09-30 | 246 | 275 | 246 | 275 | 294,700 | 275 |
| 2008-09-29 | 293 | 299 | 271 | 275 | 285,900 | 275 |
| 2008-09-26 | 305 | 308 | 281 | 288 | 333,600 | 288 |
| 2008-09-25 | 320 | 321 | 305 | 307 | 208,100 | 307 |
| 2008-09-24 | 315 | 323 | 310 | 318 | 260,900 | 318 |
| 2008-09-22 | 332 | 346 | 321 | 324 | 232,500 | 324 |
| 2008-09-19 | 324 | 325 | 312 | 317 | 213,300 | 317 |
| 2008-09-18 | 311 | 312 | 296 | 309 | 253,400 | 309 |
| 2008-09-17 | 343 | 344 | 316 | 321 | 144,500 | 321 |
| 2008-09-16 | 320 | 349 | 285 | 323 | 436,100 | 323 |
| 2008-09-12 | 355 | 367 | 351 | 364 | 83,100 | 364 |
| 2008-09-11 | 364 | 372 | 350 | 356 | 128,400 | 356 |
| 2008-09-10 | 365 | 384 | 358 | 376 | 61,400 | 376 |
| 2008-09-09 | 392 | 392 | 347 | 375 | 165,000 | 375 |
| 2008-09-08 | 365 | 400 | 361 | 387 | 169,500 | 387 |
| 2008-09-05 | 364 | 364 | 343 | 355 | 225,800 | 355 |
| 2008-09-04 | 380 | 395 | 375 | 375 | 129,400 | 375 |
| 2008-09-03 | 394 | 396 | 372 | 372 | 127,200 | 372 |
| 2008-09-02 | 402 | 405 | 387 | 403 | 112,500 | 403 |
| 2008-09-01 | 410 | 415 | 400 | 400 | 103,200 | 400 |
| 2008-08-29 | 410 | 425 | 401 | 425 | 129,300 | 425 |
| 2008-08-28 | 429 | 435 | 395 | 400 | 155,300 | 400 |
| 2008-08-27 | 428 | 443 | 427 | 436 | 65,900 | 436 |
| 2008-08-26 | 433 | 438 | 426 | 438 | 54,100 | 438 |
| 2008-08-25 | 426 | 445 | 425 | 440 | 143,900 | 440 |
| 2008-08-22 | 439 | 445 | 415 | 420 | 163,900 | 420 |
| 2008-08-21 | 462 | 462 | 436 | 442 | 81,600 | 442 |
| 2008-08-20 | 457 | 462 | 449 | 457 | 89,900 | 457 |
| 2008-08-19 | 452 | 473 | 448 | 462 | 215,000 | 462 |
| 2008-08-18 | 434 | 479 | 427 | 462 | 500,700 | 462 |
| 2008-08-15 | 447 | 447 | 420 | 434 | 198,100 | 434 |
| 2008-08-14 | 430 | 453 | 427 | 433 | 359,000 | 433 |
| 2008-08-13 | 420 | 447 | 413 | 435 | 1,260,100 | 435 |
| 2008-08-12 | 395 | 395 | 365 | 370 | 386,000 | 370 |
| 2008-08-11 | 421 | 424 | 385 | 395 | 307,200 | 395 |
| 2008-08-08 | 430 | 430 | 409 | 419 | 318,700 | 419 |
| 2008-08-07 | 433 | 433 | 414 | 426 | 407,900 | 426 |
| 2008-08-06 | 470 | 478 | 446 | 448 | 231,100 | 448 |
| 2008-08-05 | 502 | 504 | 450 | 465 | 237,800 | 465 |
| 2008-08-04 | 537 | 549 | 522 | 522 | 55,600 | 522 |
| 2008-08-01 | 557 | 566 | 540 | 551 | 111,900 | 551 |
| 2008-07-31 | 586 | 588 | 564 | 570 | 107,700 | 570 |
| 2008-07-30 | 600 | 600 | 576 | 587 | 31,900 | 587 |
| 2008-07-29 | 579 | 585 | 560 | 585 | 52,100 | 585 |
| 2008-07-28 | 623 | 623 | 575 | 580 | 100,500 | 580 |
| 2008-07-25 | 610 | 615 | 600 | 603 | 107,600 | 603 |
| 2008-07-24 | 588 | 630 | 585 | 629 | 175,100 | 629 |
| 2008-07-23 | 562 | 588 | 555 | 574 | 86,800 | 574 |
| 2008-07-22 | 552 | 573 | 550 | 560 | 51,200 | 560 |
| 2008-07-18 | 561 | 573 | 546 | 555 | 62,700 | 555 |
| 2008-07-17 | 564 | 579 | 538 | 545 | 141,100 | 545 |
| 2008-07-16 | 543 | 563 | 525 | 554 | 221,500 | 554 |
| 2008-07-15 | 582 | 582 | 541 | 568 | 216,200 | 568 |
| 2008-07-14 | 595 | 598 | 572 | 581 | 113,900 | 581 |
| 2008-07-11 | 610 | 610 | 579 | 598 | 60,100 | 598 |
| 2008-07-10 | 567 | 624 | 562 | 610 | 139,800 | 610 |
| 2008-07-09 | 595 | 595 | 560 | 574 | 105,700 | 574 |
| 2008-07-08 | 575 | 590 | 535 | 559 | 392,900 | 559 |
| 2008-07-07 | 586 | 595 | 578 | 580 | 151,300 | 580 |
| 2008-07-04 | 600 | 605 | 580 | 596 | 157,900 | 596 |
| 2008-07-03 | 591 | 597 | 558 | 576 | 264,200 | 576 |
| 2008-07-02 | 658 | 665 | 599 | 599 | 264,500 | 599 |
| 2008-07-01 | 685 | 690 | 646 | 653 | 232,000 | 653 |
| 2008-06-30 | 679 | 716 | 651 | 705 | 203,800 | 705 |
| 2008-06-27 | 677 | 680 | 650 | 671 | 160,700 | 671 |
| 2008-06-26 | 695 | 705 | 692 | 695 | 115,300 | 695 |
| 2008-06-25 | 715 | 717 | 693 | 697 | 239,300 | 697 |
| 2008-06-24 | 729 | 736 | 712 | 720 | 151,800 | 720 |
| 2008-06-23 | 731 | 751 | 726 | 742 | 97,400 | 742 |
| 2008-06-20 | 781 | 781 | 741 | 761 | 447,300 | 761 |
| 2008-06-19 | 788 | 798 | 768 | 788 | 266,400 | 788 |
| 2008-06-18 | 795 | 799 | 760 | 780 | 559,400 | 780 |
| 2008-06-17 | 829 | 829 | 796 | 805 | 323,900 | 805 |
| 2008-06-16 | 834 | 844 | 802 | 839 | 221,200 | 839 |
| 2008-06-13 | 854 | 870 | 792 | 827 | 291,300 | 827 |
| 2008-06-12 | 875 | 876 | 832 | 846 | 407,300 | 846 |
| 2008-06-11 | 906 | 920 | 866 | 900 | 271,000 | 900 |
| 2008-06-10 | 906 | 942 | 880 | 899 | 824,700 | 899 |
| 2008-06-09 | 860 | 900 | 851 | 886 | 475,100 | 886 |
| 2008-06-06 | 920 | 955 | 881 | 910 | 1,819,100 | 910 |
| 2008-06-05 | 846 | 926 | 824 | 926 | 3,087,800 | 926 |
| 2008-06-04 | 764 | 837 | 754 | 826 | 1,733,900 | 826 |
| 2008-06-03 | 740 | 758 | 738 | 758 | 96,600 | 758 |
| 2008-06-02 | 725 | 750 | 725 | 744 | 95,900 | 744 |
| 2008-05-30 | 743 | 759 | 723 | 739 | 120,000 | 739 |
| 2008-05-29 | 739 | 757 | 739 | 750 | 87,100 | 750 |
| 2008-05-28 | 754 | 760 | 735 | 749 | 122,900 | 749 |
| 2008-05-27 | 761 | 764 | 752 | 764 | 186,500 | 764 |
| 2008-05-26 | 761 | 765 | 760 | 761 | 161,700 | 761 |
| 2008-05-23 | 740 | 768 | 740 | 759 | 364,300 | 759 |
| 2008-05-22 | 699 | 721 | 695 | 719 | 169,200 | 719 |
| 2008-05-21 | 730 | 730 | 701 | 709 | 204,800 | 709 |
| 2008-05-20 | 762 | 762 | 736 | 737 | 284,300 | 737 |
| 2008-05-19 | 768 | 771 | 740 | 762 | 286,800 | 762 |
| 2008-05-16 | 757 | 759 | 745 | 759 | 262,100 | 759 |
| 2008-05-15 | 729 | 756 | 720 | 756 | 361,300 | 756 |
| 2008-05-14 | 720 | 720 | 712 | 720 | 106,000 | 720 |
| 2008-05-13 | 726 | 729 | 716 | 717 | 68,500 | 717 |
| 2008-05-12 | 716 | 726 | 715 | 724 | 82,700 | 724 |
| 2008-05-09 | 751 | 755 | 732 | 734 | 211,700 | 734 |
| 2008-05-08 | 736 | 740 | 725 | 740 | 142,200 | 740 |
| 2008-05-07 | 720 | 742 | 720 | 740 | 168,600 | 740 |
| 2008-05-02 | 709 | 711 | 701 | 711 | 198,400 | 711 |
| 2008-05-01 | 709 | 711 | 700 | 705 | 119,400 | 705 |
| 2008-04-30 | 720 | 720 | 697 | 702 | 187,000 | 702 |
| 2008-04-28 | 697 | 709 | 693 | 701 | 112,800 | 701 |
| 2008-04-25 | 712 | 715 | 670 | 675 | 256,600 | 675 |
| 2008-04-24 | 700 | 710 | 688 | 692 | 158,200 | 692 |
| 2008-04-23 | 686 | 703 | 682 | 689 | 247,600 | 689 |
| 2008-04-22 | 744 | 744 | 710 | 725 | 129,500 | 725 |
| 2008-04-21 | 751 | 752 | 732 | 742 | 182,500 | 742 |
| 2008-04-18 | 739 | 739 | 719 | 731 | 112,000 | 731 |
| 2008-04-17 | 730 | 739 | 720 | 724 | 250,900 | 724 |
| 2008-04-16 | 670 | 700 | 661 | 700 | 163,400 | 700 |
| 2008-04-15 | 654 | 669 | 647 | 660 | 36,100 | 660 |
| 2008-04-14 | 659 | 673 | 638 | 670 | 73,300 | 670 |
| 2008-04-11 | 661 | 675 | 657 | 664 | 80,000 | 664 |
| 2008-04-10 | 673 | 690 | 660 | 678 | 75,500 | 678 |
| 2008-04-09 | 735 | 735 | 670 | 700 | 141,700 | 700 |
| 2008-04-08 | 731 | 739 | 719 | 731 | 93,400 | 731 |
| 2008-04-07 | 741 | 745 | 730 | 730 | 70,500 | 730 |
| 2008-04-04 | 761 | 761 | 716 | 751 | 202,600 | 751 |
| 2008-04-03 | 755 | 767 | 750 | 761 | 140,400 | 761 |
| 2008-04-02 | 760 | 765 | 750 | 760 | 133,500 | 760 |
| 2008-04-01 | 759 | 759 | 735 | 758 | 113,900 | 758 |
| 2008-03-31 | 750 | 759 | 735 | 759 | 94,100 | 759 |
| 2008-03-28 | 720 | 750 | 720 | 747 | 66,200 | 747 |
| 2008-03-27 | 750 | 760 | 718 | 723 | 125,700 | 723 |
| 2008-03-26 | 760 | 760 | 745 | 752 | 88,600 | 752 |
| 2008-03-25 | 766 | 766 | 735 | 738 | 139,600 | 738 |
| 2008-03-24 | 750 | 769 | 739 | 756 | 186,600 | 756 |
| 2008-03-21 | 745 | 768 | 738 | 760 | 81,000 | 760 |
| 2008-03-19 | 760 | 770 | 752 | 765 | 394,300 | 765 |
| 2008-03-18 | 750 | 761 | 712 | 760 | 152,200 | 760 |
| 2008-03-17 | 762 | 763 | 760 | 761 | 1,675,500 | 761 |
| 2008-03-14 | 763 | 764 | 761 | 763 | 804,900 | 763 |
| 2008-03-13 | 763 | 766 | 758 | 763 | 1,152,800 | 763 |
| 2008-03-12 | 799 | 820 | 778 | 785 | 522,700 | 785 |
| 2008-03-11 | 753 | 773 | 712 | 769 | 310,400 | 769 |
| 2008-03-10 | 849 | 849 | 762 | 762 | 382,100 | 762 |
| 2008-03-07 | 899 | 900 | 847 | 862 | 392,700 | 862 |
| 2008-03-06 | 945 | 947 | 920 | 924 | 210,700 | 924 |
| 2008-03-05 | 940 | 970 | 892 | 959 | 109,800 | 959 |
| 2008-03-04 | 961 | 989 | 947 | 947 | 201,800 | 947 |
| 2008-03-03 | 974 | 984 | 934 | 943 | 534,100 | 943 |
| 2008-02-29 | 1,073 | 1,156 | 1,060 | 1,154 | 81,200 | 1,154 |
| 2008-02-28 | 1,107 | 1,120 | 1,081 | 1,093 | 108,200 | 1,093 |
| 2008-02-27 | 1,160 | 1,164 | 1,122 | 1,127 | 81,800 | 1,127 |
| 2008-02-26 | 1,205 | 1,214 | 1,112 | 1,121 | 199,900 | 1,121 |
| 2008-02-25 | 1,261 | 1,292 | 1,190 | 1,190 | 206,600 | 1,190 |
| 2008-02-22 | 1,101 | 1,190 | 1,090 | 1,181 | 152,600 | 1,181 |
| 2008-02-21 | 1,085 | 1,160 | 1,061 | 1,160 | 112,200 | 1,160 |
| 2008-02-20 | 1,121 | 1,138 | 1,045 | 1,077 | 262,100 | 1,077 |
| 2008-02-19 | 1,176 | 1,210 | 1,110 | 1,160 | 57,500 | 1,160 |
| 2008-02-18 | 1,250 | 1,250 | 1,150 | 1,176 | 126,400 | 1,176 |
| 2008-02-15 | 1,105 | 1,280 | 1,052 | 1,249 | 165,100 | 1,249 |
| 2008-02-14 | 1,120 | 1,179 | 1,100 | 1,124 | 127,900 | 1,124 |
| 2008-02-13 | 1,120 | 1,150 | 1,102 | 1,107 | 30,800 | 1,107 |
| 2008-02-12 | 1,030 | 1,100 | 1,012 | 1,055 | 53,400 | 1,055 |
| 2008-02-08 | 1,070 | 1,120 | 1,049 | 1,069 | 30,600 | 1,069 |
| 2008-02-07 | 1,107 | 1,107 | 1,050 | 1,095 | 37,700 | 1,095 |
| 2008-02-06 | 1,105 | 1,160 | 1,100 | 1,120 | 31,200 | 1,120 |
| 2008-02-05 | 1,200 | 1,215 | 1,185 | 1,185 | 21,000 | 1,185 |
| 2008-02-04 | 1,237 | 1,240 | 1,204 | 1,208 | 41,500 | 1,208 |
| 2008-02-01 | 1,252 | 1,252 | 1,200 | 1,203 | 32,100 | 1,203 |
| 2008-01-31 | 1,199 | 1,244 | 1,171 | 1,224 | 24,700 | 1,224 |
| 2008-01-30 | 1,230 | 1,255 | 1,200 | 1,201 | 47,900 | 1,201 |
| 2008-01-29 | 1,250 | 1,250 | 1,200 | 1,220 | 29,100 | 1,220 |
| 2008-01-28 | 1,200 | 1,215 | 1,180 | 1,199 | 81,300 | 1,199 |
| 2008-01-25 | 1,150 | 1,270 | 1,130 | 1,218 | 136,400 | 1,218 |
| 2008-01-24 | 1,131 | 1,131 | 1,036 | 1,070 | 89,400 | 1,070 |
| 2008-01-23 | 1,065 | 1,065 | 996 | 1,031 | 115,700 | 1,031 |
| 2008-01-22 | 975 | 1,035 | 950 | 965 | 53,100 | 965 |
| 2008-01-21 | 1,050 | 1,121 | 1,040 | 1,043 | 112,200 | 1,043 |
| 2008-01-18 | 939 | 1,172 | 929 | 1,150 | 82,500 | 1,150 |
| 2008-01-17 | 969 | 1,010 | 969 | 1,009 | 78,300 | 1,009 |
| 2008-01-16 | 950 | 979 | 882 | 950 | 131,200 | 950 |
| 2008-01-15 | 1,120 | 1,150 | 981 | 1,010 | 61,300 | 1,010 |
| 2008-01-11 | 1,226 | 1,230 | 1,131 | 1,180 | 94,500 | 1,180 |
| 2008-01-10 | 1,300 | 1,316 | 1,172 | 1,186 | 89,900 | 1,186 |
| 2008-01-09 | 1,190 | 1,265 | 1,159 | 1,250 | 62,500 | 1,250 |
| 2008-01-08 | 1,258 | 1,260 | 1,155 | 1,171 | 82,300 | 1,171 |
| 2008-01-07 | 1,260 | 1,300 | 1,241 | 1,241 | 32,600 | 1,241 |
| 2008-01-04 | 1,351 | 1,370 | 1,330 | 1,340 | 45,800 | 1,340 |
分割・併合履歴 ： なし