7014 (株)名村造船所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 476 | 479 | 471 | 476 | 53,000 | 476 |
| 2009-12-29 | 475 | 476 | 466 | 475 | 61,600 | 475 |
| 2009-12-28 | 472 | 474 | 465 | 474 | 75,900 | 474 |
| 2009-12-25 | 462 | 464 | 459 | 462 | 80,600 | 462 |
| 2009-12-24 | 474 | 477 | 454 | 455 | 177,800 | 455 |
| 2009-12-22 | 460 | 465 | 457 | 465 | 127,700 | 465 |
| 2009-12-21 | 458 | 459 | 454 | 456 | 235,000 | 456 |
| 2009-12-18 | 451 | 458 | 450 | 458 | 178,400 | 458 |
| 2009-12-17 | 446 | 456 | 446 | 446 | 97,300 | 446 |
| 2009-12-16 | 460 | 464 | 441 | 442 | 210,600 | 442 |
| 2009-12-15 | 450 | 459 | 445 | 459 | 115,900 | 459 |
| 2009-12-14 | 449 | 450 | 439 | 447 | 159,600 | 447 |
| 2009-12-11 | 431 | 448 | 431 | 444 | 99,000 | 444 |
| 2009-12-10 | 435 | 443 | 427 | 429 | 78,600 | 429 |
| 2009-12-09 | 439 | 443 | 430 | 435 | 117,100 | 435 |
| 2009-12-08 | 444 | 465 | 444 | 449 | 244,800 | 449 |
| 2009-12-07 | 432 | 440 | 423 | 440 | 299,300 | 440 |
| 2009-12-04 | 416 | 421 | 410 | 413 | 172,100 | 413 |
| 2009-12-03 | 412 | 427 | 410 | 417 | 165,900 | 417 |
| 2009-12-02 | 410 | 427 | 405 | 407 | 112,400 | 407 |
| 2009-12-01 | 394 | 410 | 392 | 402 | 159,700 | 402 |
| 2009-11-30 | 382 | 400 | 382 | 400 | 168,800 | 400 |
| 2009-11-27 | 380 | 387 | 373 | 378 | 180,400 | 378 |
| 2009-11-26 | 404 | 404 | 391 | 395 | 90,600 | 395 |
| 2009-11-25 | 394 | 407 | 386 | 401 | 118,900 | 401 |
| 2009-11-24 | 430 | 430 | 397 | 400 | 149,800 | 400 |
| 2009-11-20 | 415 | 436 | 410 | 420 | 204,800 | 420 |
| 2009-11-19 | 414 | 428 | 396 | 418 | 204,500 | 418 |
| 2009-11-18 | 418 | 430 | 376 | 424 | 397,600 | 424 |
| 2009-11-17 | 458 | 477 | 427 | 438 | 206,100 | 438 |
| 2009-11-16 | 501 | 509 | 456 | 458 | 272,000 | 458 |
| 2009-11-13 | 538 | 540 | 497 | 498 | 451,000 | 498 |
| 2009-11-12 | 542 | 550 | 541 | 545 | 49,000 | 545 |
| 2009-11-11 | 545 | 555 | 542 | 542 | 68,300 | 542 |
| 2009-11-10 | 563 | 568 | 550 | 555 | 76,000 | 555 |
| 2009-11-09 | 542 | 563 | 542 | 558 | 102,600 | 558 |
| 2009-11-06 | 540 | 541 | 521 | 541 | 91,900 | 541 |
| 2009-11-05 | 527 | 529 | 517 | 520 | 44,400 | 520 |
| 2009-11-04 | 524 | 532 | 519 | 530 | 30,000 | 530 |
| 2009-11-02 | 516 | 531 | 512 | 525 | 42,300 | 525 |
| 2009-10-30 | 538 | 540 | 529 | 534 | 65,700 | 534 |
| 2009-10-29 | 527 | 535 | 525 | 530 | 47,900 | 530 |
| 2009-10-28 | 540 | 550 | 530 | 548 | 50,000 | 548 |
| 2009-10-27 | 553 | 555 | 538 | 541 | 91,700 | 541 |
| 2009-10-26 | 585 | 585 | 550 | 555 | 178,900 | 555 |
| 2009-10-23 | 513 | 564 | 513 | 562 | 317,000 | 562 |
| 2009-10-22 | 513 | 514 | 507 | 509 | 61,800 | 509 |
| 2009-10-21 | 508 | 517 | 506 | 517 | 49,200 | 517 |
| 2009-10-20 | 520 | 520 | 509 | 512 | 59,800 | 512 |
| 2009-10-19 | 512 | 521 | 509 | 512 | 55,500 | 512 |
| 2009-10-16 | 528 | 530 | 517 | 520 | 43,300 | 520 |
| 2009-10-15 | 536 | 539 | 524 | 527 | 89,800 | 527 |
| 2009-10-14 | 543 | 544 | 529 | 543 | 72,700 | 543 |
| 2009-10-13 | 543 | 549 | 540 | 542 | 54,200 | 542 |
| 2009-10-09 | 531 | 545 | 523 | 542 | 90,800 | 542 |
| 2009-10-08 | 530 | 548 | 521 | 521 | 121,600 | 521 |
| 2009-10-07 | 536 | 541 | 523 | 526 | 51,900 | 526 |
| 2009-10-06 | 523 | 531 | 498 | 531 | 91,700 | 531 |
| 2009-10-05 | 500 | 532 | 500 | 512 | 66,900 | 512 |
| 2009-10-02 | 492 | 506 | 488 | 506 | 108,300 | 506 |
| 2009-10-01 | 525 | 530 | 511 | 514 | 161,700 | 514 |
| 2009-09-30 | 540 | 541 | 527 | 541 | 74,100 | 541 |
| 2009-09-29 | 552 | 556 | 540 | 547 | 105,800 | 547 |
| 2009-09-28 | 555 | 561 | 528 | 560 | 203,000 | 560 |
| 2009-09-25 | 588 | 598 | 582 | 588 | 48,000 | 588 |
| 2009-09-24 | 594 | 603 | 585 | 596 | 142,500 | 596 |
| 2009-09-18 | 589 | 600 | 575 | 584 | 169,700 | 584 |
| 2009-09-17 | 585 | 594 | 585 | 589 | 105,100 | 589 |
| 2009-09-16 | 605 | 605 | 582 | 582 | 123,100 | 582 |
| 2009-09-15 | 591 | 603 | 575 | 597 | 225,700 | 597 |
| 2009-09-14 | 600 | 602 | 580 | 581 | 96,400 | 581 |
| 2009-09-11 | 593 | 606 | 592 | 600 | 60,900 | 600 |
| 2009-09-10 | 595 | 600 | 590 | 595 | 122,700 | 595 |
| 2009-09-09 | 606 | 609 | 595 | 603 | 93,700 | 603 |
| 2009-09-08 | 581 | 611 | 572 | 611 | 152,300 | 611 |
| 2009-09-07 | 593 | 596 | 577 | 581 | 162,100 | 581 |
| 2009-09-04 | 601 | 602 | 587 | 591 | 111,100 | 591 |
| 2009-09-03 | 609 | 619 | 596 | 602 | 136,200 | 602 |
| 2009-09-02 | 593 | 605 | 593 | 605 | 105,200 | 605 |
| 2009-09-01 | 602 | 613 | 595 | 604 | 102,800 | 604 |
| 2009-08-31 | 620 | 621 | 595 | 611 | 114,500 | 611 |
| 2009-08-28 | 620 | 622 | 606 | 615 | 79,500 | 615 |
| 2009-08-27 | 624 | 630 | 617 | 619 | 124,200 | 619 |
| 2009-08-26 | 637 | 643 | 622 | 623 | 189,200 | 623 |
| 2009-08-25 | 633 | 639 | 622 | 629 | 78,800 | 629 |
| 2009-08-24 | 641 | 644 | 625 | 640 | 185,100 | 640 |
| 2009-08-21 | 645 | 647 | 624 | 631 | 129,200 | 631 |
| 2009-08-20 | 622 | 649 | 605 | 647 | 311,600 | 647 |
| 2009-08-19 | 672 | 677 | 614 | 620 | 493,400 | 620 |
| 2009-08-18 | 680 | 682 | 660 | 674 | 327,200 | 674 |
| 2009-08-17 | 679 | 699 | 679 | 699 | 311,500 | 699 |
| 2009-08-14 | 720 | 728 | 678 | 689 | 1,331,500 | 689 |
| 2009-08-13 | 660 | 660 | 655 | 660 | 577,600 | 660 |
| 2009-08-12 | 560 | 573 | 557 | 560 | 121,300 | 560 |
| 2009-08-11 | 568 | 574 | 564 | 569 | 193,200 | 569 |
| 2009-08-10 | 530 | 561 | 522 | 553 | 234,900 | 553 |
| 2009-08-07 | 520 | 521 | 507 | 517 | 111,000 | 517 |
| 2009-08-06 | 509 | 522 | 509 | 520 | 129,300 | 520 |
| 2009-08-05 | 521 | 521 | 509 | 511 | 62,700 | 511 |
| 2009-08-04 | 510 | 523 | 509 | 516 | 132,100 | 516 |
| 2009-08-03 | 517 | 520 | 507 | 508 | 118,900 | 508 |
| 2009-07-31 | 515 | 517 | 506 | 517 | 49,400 | 517 |
| 2009-07-30 | 510 | 514 | 505 | 511 | 117,500 | 511 |
| 2009-07-29 | 513 | 517 | 506 | 508 | 173,900 | 508 |
| 2009-07-28 | 517 | 531 | 513 | 525 | 106,200 | 525 |
| 2009-07-27 | 523 | 523 | 507 | 516 | 92,700 | 516 |
| 2009-07-24 | 529 | 529 | 482 | 506 | 153,000 | 506 |
| 2009-07-23 | 525 | 527 | 510 | 513 | 99,400 | 513 |
| 2009-07-22 | 521 | 532 | 514 | 530 | 61,400 | 530 |
| 2009-07-21 | 510 | 526 | 510 | 523 | 133,900 | 523 |
| 2009-07-17 | 511 | 520 | 501 | 503 | 60,800 | 503 |
| 2009-07-16 | 546 | 550 | 501 | 501 | 137,900 | 501 |
| 2009-07-15 | 518 | 532 | 516 | 530 | 127,600 | 530 |
| 2009-07-14 | 485 | 512 | 475 | 511 | 195,400 | 511 |
| 2009-07-13 | 501 | 513 | 460 | 470 | 248,600 | 470 |
| 2009-07-10 | 519 | 527 | 514 | 521 | 89,900 | 521 |
| 2009-07-09 | 527 | 545 | 516 | 517 | 203,500 | 517 |
| 2009-07-08 | 528 | 559 | 515 | 555 | 204,500 | 555 |
| 2009-07-07 | 563 | 564 | 523 | 538 | 187,600 | 538 |
| 2009-07-06 | 580 | 589 | 561 | 567 | 118,500 | 567 |
| 2009-07-03 | 575 | 599 | 575 | 589 | 84,700 | 589 |
| 2009-07-02 | 603 | 605 | 591 | 592 | 114,700 | 592 |
| 2009-07-01 | 601 | 603 | 592 | 594 | 116,300 | 594 |
| 2009-06-30 | 601 | 610 | 594 | 601 | 169,800 | 601 |
| 2009-06-29 | 585 | 605 | 582 | 591 | 331,900 | 591 |
| 2009-06-26 | 564 | 575 | 551 | 575 | 163,900 | 575 |
| 2009-06-25 | 532 | 561 | 532 | 548 | 178,200 | 548 |
| 2009-06-24 | 560 | 566 | 510 | 529 | 382,500 | 529 |
| 2009-06-23 | 580 | 586 | 556 | 561 | 272,800 | 561 |
| 2009-06-22 | 600 | 605 | 592 | 592 | 158,800 | 592 |
| 2009-06-19 | 605 | 627 | 594 | 603 | 214,300 | 603 |
| 2009-06-18 | 615 | 617 | 591 | 605 | 226,800 | 605 |
| 2009-06-17 | 597 | 615 | 582 | 609 | 739,600 | 609 |
| 2009-06-16 | 585 | 587 | 562 | 567 | 196,000 | 567 |
| 2009-06-15 | 612 | 618 | 595 | 603 | 226,600 | 603 |
| 2009-06-12 | 628 | 634 | 618 | 620 | 199,400 | 620 |
| 2009-06-11 | 634 | 642 | 621 | 627 | 212,000 | 627 |
| 2009-06-10 | 611 | 640 | 611 | 635 | 332,600 | 635 |
| 2009-06-09 | 620 | 633 | 611 | 621 | 219,200 | 621 |
| 2009-06-08 | 637 | 647 | 624 | 625 | 287,200 | 625 |
| 2009-06-05 | 643 | 644 | 618 | 625 | 605,900 | 625 |
| 2009-06-04 | 596 | 630 | 595 | 621 | 616,300 | 621 |
| 2009-06-03 | 569 | 594 | 564 | 585 | 632,600 | 585 |
| 2009-06-02 | 566 | 575 | 559 | 561 | 474,800 | 561 |
| 2009-06-01 | 537 | 556 | 532 | 545 | 401,600 | 545 |
| 2009-05-29 | 531 | 540 | 515 | 518 | 224,700 | 518 |
| 2009-05-28 | 536 | 557 | 525 | 526 | 345,100 | 526 |
| 2009-05-27 | 560 | 564 | 528 | 546 | 629,300 | 546 |
| 2009-05-26 | 540 | 560 | 539 | 558 | 462,400 | 558 |
| 2009-05-25 | 509 | 535 | 506 | 534 | 406,900 | 534 |
| 2009-05-22 | 491 | 516 | 491 | 503 | 455,400 | 503 |
| 2009-05-21 | 478 | 503 | 476 | 495 | 339,500 | 495 |
| 2009-05-20 | 489 | 500 | 483 | 483 | 213,800 | 483 |
| 2009-05-19 | 470 | 490 | 460 | 489 | 397,400 | 489 |
| 2009-05-18 | 445 | 460 | 442 | 455 | 585,700 | 455 |
| 2009-05-15 | 411 | 419 | 411 | 416 | 131,300 | 416 |
| 2009-05-14 | 420 | 423 | 408 | 408 | 143,700 | 408 |
| 2009-05-13 | 425 | 427 | 418 | 419 | 131,200 | 419 |
| 2009-05-12 | 422 | 427 | 418 | 425 | 112,800 | 425 |
| 2009-05-11 | 425 | 428 | 418 | 425 | 173,300 | 425 |
| 2009-05-08 | 421 | 425 | 412 | 420 | 112,300 | 420 |
| 2009-05-07 | 417 | 430 | 409 | 423 | 280,900 | 423 |
| 2009-05-01 | 398 | 409 | 394 | 403 | 105,900 | 403 |
| 2009-04-30 | 401 | 414 | 385 | 404 | 171,300 | 404 |
| 2009-04-28 | 402 | 418 | 402 | 405 | 259,000 | 405 |
| 2009-04-27 | 392 | 414 | 388 | 405 | 183,000 | 405 |
| 2009-04-24 | 396 | 396 | 373 | 381 | 197,600 | 381 |
| 2009-04-23 | 406 | 406 | 376 | 397 | 215,300 | 397 |
| 2009-04-22 | 445 | 448 | 391 | 403 | 313,000 | 403 |
| 2009-04-21 | 430 | 442 | 426 | 438 | 136,600 | 438 |
| 2009-04-20 | 423 | 443 | 422 | 440 | 154,800 | 440 |
| 2009-04-17 | 417 | 425 | 411 | 422 | 159,400 | 422 |
| 2009-04-16 | 427 | 437 | 411 | 411 | 282,200 | 411 |
| 2009-04-15 | 410 | 417 | 400 | 413 | 265,000 | 413 |
| 2009-04-14 | 404 | 423 | 389 | 420 | 397,000 | 420 |
| 2009-04-13 | 366 | 410 | 365 | 400 | 417,100 | 400 |
| 2009-04-10 | 358 | 366 | 357 | 366 | 190,300 | 366 |
| 2009-04-09 | 345 | 354 | 339 | 352 | 95,300 | 352 |
| 2009-04-08 | 342 | 350 | 338 | 343 | 113,300 | 343 |
| 2009-04-07 | 343 | 348 | 342 | 347 | 66,800 | 347 |
| 2009-04-06 | 333 | 355 | 333 | 344 | 207,600 | 344 |
| 2009-04-03 | 340 | 340 | 332 | 335 | 134,500 | 335 |
| 2009-04-02 | 330 | 335 | 328 | 334 | 119,400 | 334 |
| 2009-04-01 | 307 | 328 | 307 | 327 | 176,100 | 327 |
| 2009-03-31 | 297 | 318 | 293 | 306 | 96,100 | 306 |
| 2009-03-30 | 317 | 320 | 303 | 305 | 110,500 | 305 |
| 2009-03-27 | 328 | 328 | 313 | 322 | 142,300 | 322 |
| 2009-03-26 | 330 | 337 | 318 | 324 | 169,200 | 324 |
| 2009-03-25 | 319 | 332 | 319 | 325 | 150,600 | 325 |
| 2009-03-24 | 319 | 327 | 319 | 324 | 120,100 | 324 |
| 2009-03-23 | 296 | 314 | 296 | 312 | 100,700 | 312 |
| 2009-03-19 | 307 | 307 | 296 | 301 | 61,600 | 301 |
| 2009-03-18 | 308 | 310 | 296 | 302 | 203,600 | 302 |
| 2009-03-17 | 300 | 302 | 287 | 294 | 187,000 | 294 |
| 2009-03-16 | 264 | 277 | 264 | 277 | 100,100 | 277 |
| 2009-03-13 | 258 | 262 | 256 | 256 | 44,800 | 256 |
| 2009-03-12 | 255 | 256 | 245 | 255 | 37,300 | 255 |
| 2009-03-11 | 260 | 260 | 250 | 253 | 23,800 | 253 |
| 2009-03-10 | 250 | 250 | 241 | 243 | 31,000 | 243 |
| 2009-03-09 | 250 | 252 | 242 | 247 | 59,400 | 247 |
| 2009-03-06 | 251 | 259 | 250 | 251 | 67,100 | 251 |
| 2009-03-05 | 261 | 270 | 260 | 260 | 79,100 | 260 |
| 2009-03-04 | 250 | 258 | 247 | 256 | 28,000 | 256 |
| 2009-03-03 | 260 | 260 | 251 | 253 | 39,500 | 253 |
| 2009-03-02 | 247 | 272 | 245 | 266 | 111,400 | 266 |
| 2009-02-27 | 240 | 248 | 240 | 247 | 25,800 | 247 |
| 2009-02-26 | 245 | 246 | 239 | 240 | 50,300 | 240 |
| 2009-02-25 | 238 | 245 | 232 | 236 | 47,900 | 236 |
| 2009-02-24 | 225 | 234 | 220 | 232 | 40,200 | 232 |
| 2009-02-23 | 228 | 228 | 223 | 228 | 48,800 | 228 |
| 2009-02-20 | 233 | 234 | 224 | 227 | 38,100 | 227 |
| 2009-02-19 | 235 | 238 | 230 | 234 | 42,200 | 234 |
| 2009-02-18 | 223 | 243 | 221 | 234 | 136,000 | 234 |
| 2009-02-17 | 240 | 240 | 220 | 233 | 212,400 | 233 |
| 2009-02-16 | 262 | 262 | 246 | 250 | 75,700 | 250 |
| 2009-02-13 | 264 | 269 | 257 | 262 | 123,800 | 262 |
| 2009-02-12 | 265 | 277 | 265 | 272 | 29,000 | 272 |
| 2009-02-10 | 285 | 291 | 270 | 271 | 66,400 | 271 |
| 2009-02-09 | 274 | 285 | 273 | 283 | 88,100 | 283 |
| 2009-02-06 | 276 | 276 | 266 | 269 | 37,900 | 269 |
| 2009-02-05 | 256 | 268 | 254 | 264 | 71,900 | 264 |
| 2009-02-04 | 266 | 266 | 244 | 256 | 145,400 | 256 |
| 2009-02-03 | 268 | 274 | 254 | 259 | 97,500 | 259 |
| 2009-02-02 | 282 | 282 | 265 | 272 | 31,700 | 272 |
| 2009-01-30 | 286 | 286 | 273 | 276 | 60,200 | 276 |
| 2009-01-29 | 286 | 295 | 286 | 288 | 70,400 | 288 |
| 2009-01-28 | 289 | 289 | 278 | 283 | 41,300 | 283 |
| 2009-01-27 | 283 | 293 | 283 | 288 | 67,200 | 288 |
| 2009-01-26 | 275 | 292 | 272 | 285 | 66,300 | 285 |
| 2009-01-23 | 288 | 289 | 264 | 270 | 155,800 | 270 |
| 2009-01-22 | 301 | 303 | 288 | 294 | 81,700 | 294 |
| 2009-01-21 | 301 | 305 | 296 | 299 | 139,600 | 299 |
| 2009-01-20 | 314 | 314 | 301 | 313 | 57,600 | 313 |
| 2009-01-19 | 331 | 331 | 311 | 318 | 63,100 | 318 |
| 2009-01-16 | 305 | 317 | 304 | 316 | 79,300 | 316 |
| 2009-01-15 | 305 | 309 | 292 | 296 | 195,200 | 296 |
| 2009-01-14 | 316 | 320 | 311 | 312 | 84,500 | 312 |
| 2009-01-13 | 330 | 330 | 311 | 320 | 187,700 | 320 |
| 2009-01-09 | 351 | 353 | 333 | 340 | 59,100 | 340 |
| 2009-01-08 | 352 | 359 | 345 | 349 | 176,700 | 349 |
| 2009-01-07 | 342 | 364 | 342 | 355 | 234,700 | 355 |
| 2009-01-06 | 339 | 349 | 338 | 339 | 102,400 | 339 |
| 2009-01-05 | 337 | 338 | 331 | 337 | 105,900 | 337 |
分割・併合履歴 ： なし