7014 (株)名村造船所の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,414	1,449	1,411	1,419	486,300	1,419
2013-12-27	1,332	1,420	1,332	1,405	793,200	1,405
2013-12-26	1,308	1,336	1,308	1,328	374,500	1,328
2013-12-25	1,258	1,310	1,258	1,306	581,200	1,306
2013-12-24	1,313	1,323	1,271	1,276	411,500	1,276
2013-12-20	1,300	1,320	1,285	1,300	298,800	1,300
2013-12-19	1,288	1,327	1,288	1,321	640,500	1,321
2013-12-18	1,264	1,280	1,260	1,275	290,100	1,275
2013-12-17	1,279	1,289	1,270	1,284	336,100	1,284
2013-12-16	1,312	1,319	1,280	1,280	306,000	1,280
2013-12-13	1,300	1,333	1,297	1,321	534,700	1,321
2013-12-12	1,298	1,304	1,276	1,298	284,000	1,298
2013-12-11	1,272	1,315	1,265	1,311	582,200	1,311
2013-12-10	1,254	1,274	1,236	1,258	259,400	1,258
2013-12-09	1,239	1,260	1,224	1,257	470,900	1,257
2013-12-06	1,193	1,225	1,181	1,189	558,500	1,189
2013-12-05	1,250	1,256	1,184	1,193	614,800	1,193
2013-12-04	1,263	1,273	1,245	1,258	348,500	1,258
2013-12-03	1,312	1,320	1,283	1,283	326,200	1,283
2013-12-02	1,320	1,328	1,302	1,311	275,500	1,311
2013-11-29	1,330	1,339	1,296	1,324	333,400	1,324
2013-11-28	1,311	1,344	1,311	1,340	580,900	1,340
2013-11-27	1,274	1,297	1,269	1,288	300,200	1,288
2013-11-26	1,260	1,290	1,240	1,281	292,700	1,281
2013-11-25	1,297	1,300	1,245	1,262	321,900	1,262
2013-11-22	1,282	1,294	1,262	1,288	474,200	1,288
2013-11-21	1,245	1,265	1,238	1,261	219,200	1,261
2013-11-20	1,260	1,260	1,231	1,245	285,200	1,245
2013-11-19	1,283	1,295	1,244	1,262	317,300	1,262
2013-11-18	1,299	1,315	1,287	1,294	457,100	1,294
2013-11-15	1,265	1,287	1,264	1,267	366,300	1,267
2013-11-14	1,217	1,269	1,216	1,244	417,800	1,244
2013-11-13	1,201	1,248	1,200	1,226	450,300	1,226
2013-11-12	1,141	1,210	1,141	1,205	563,100	1,205
2013-11-11	1,169	1,198	1,132	1,139	579,900	1,139
2013-11-08	1,209	1,220	1,152	1,171	976,900	1,171
2013-11-07	1,301	1,328	1,192	1,221	1,876,400	1,221
2013-11-06	1,425	1,475	1,405	1,470	361,400	1,470
2013-11-05	1,431	1,460	1,421	1,440	434,700	1,440
2013-11-01	1,408	1,461	1,395	1,445	477,800	1,445
2013-10-31	1,476	1,484	1,410	1,416	400,700	1,416
2013-10-30	1,450	1,476	1,430	1,465	934,500	1,465
2013-10-29	1,452	1,495	1,423	1,446	466,400	1,446
2013-10-28	1,529	1,546	1,433	1,452	600,300	1,452
2013-10-25	1,550	1,559	1,503	1,513	372,500	1,513
2013-10-24	1,495	1,548	1,480	1,542	399,700	1,542
2013-10-23	1,540	1,560	1,480	1,515	465,700	1,515
2013-10-22	1,542	1,555	1,521	1,540	274,500	1,540
2013-10-21	1,506	1,560	1,506	1,557	468,400	1,557
2013-10-18	1,451	1,495	1,450	1,476	293,100	1,476
2013-10-17	1,495	1,527	1,451	1,473	544,000	1,473
2013-10-16	1,451	1,459	1,413	1,438	381,600	1,438
2013-10-15	1,451	1,490	1,424	1,460	547,400	1,460
2013-10-11	1,386	1,405	1,376	1,397	548,600	1,397
2013-10-10	1,342	1,384	1,324	1,354	549,000	1,354
2013-10-09	1,258	1,321	1,240	1,313	387,700	1,313
2013-10-08	1,200	1,270	1,144	1,258	499,500	1,258
2013-10-07	1,227	1,231	1,192	1,223	423,400	1,223
2013-10-04	1,246	1,254	1,216	1,238	363,000	1,238
2013-10-03	1,270	1,297	1,242	1,267	378,200	1,267
2013-10-02	1,277	1,325	1,275	1,286	475,700	1,286
2013-10-01	1,310	1,329	1,279	1,283	432,500	1,283
2013-09-30	1,300	1,325	1,270	1,300	331,900	1,300
2013-09-27	1,342	1,348	1,261	1,322	284,600	1,322
2013-09-26	1,261	1,343	1,261	1,340	296,000	1,340
2013-09-25	1,338	1,350	1,278	1,285	406,600	1,285
2013-09-24	1,280	1,348	1,271	1,345	561,000	1,345
2013-09-20	1,378	1,378	1,300	1,301	649,600	1,301
2013-09-19	1,349	1,400	1,320	1,385	911,200	1,385
2013-09-18	1,273	1,343	1,273	1,313	689,700	1,313
2013-09-17	1,250	1,284	1,241	1,267	516,900	1,267
2013-09-13	1,180	1,239	1,177	1,237	575,800	1,237
2013-09-12	1,182	1,196	1,147	1,177	443,500	1,177
2013-09-11	1,248	1,280	1,201	1,210	649,600	1,210
2013-09-10	1,137	1,228	1,134	1,227	1,037,000	1,227
2013-09-09	1,084	1,116	1,074	1,110	530,400	1,110
2013-09-06	1,066	1,074	1,048	1,058	367,800	1,058
2013-09-05	1,064	1,073	1,044	1,058	478,600	1,058
2013-09-04	1,020	1,063	1,013	1,052	481,100	1,052
2013-09-03	1,012	1,032	1,005	1,019	450,600	1,019
2013-09-02	960	1,005	954	990	625,100	990
2013-08-30	953	984	945	945	697,400	945
2013-08-29	996	1,007	942	942	1,331,400	942
2013-08-28	983	1,013	976	996	763,500	996
2013-08-27	1,035	1,050	1,016	1,029	349,500	1,029
2013-08-26	1,050	1,076	1,033	1,052	404,200	1,052
2013-08-23	1,039	1,056	1,027	1,042	577,500	1,042
2013-08-22	980	1,019	970	1,018	405,600	1,018
2013-08-21	996	998	953	993	410,500	993
2013-08-20	1,040	1,040	988	990	450,700	990
2013-08-19	1,005	1,047	1,000	1,035	454,400	1,035
2013-08-16	980	1,021	975	994	415,400	994
2013-08-15	973	1,018	959	989	610,800	989
2013-08-14	962	987	949	970	458,900	970
2013-08-13	970	995	936	947	731,100	947
2013-08-12	970	987	953	955	458,200	955
2013-08-09	1,015	1,035	981	997	420,700	997
2013-08-08	1,015	1,048	982	997	758,800	997
2013-08-07	1,050	1,125	1,026	1,031	1,206,000	1,031
2013-08-06	1,050	1,087	1,021	1,078	1,235,200	1,078
2013-08-05	970	1,050	960	1,048	1,991,300	1,048
2013-08-02	945	966	906	942	1,480,900	942
2013-08-01	791	825	783	825	251,000	825
2013-07-31	804	815	784	795	238,600	795
2013-07-30	761	848	755	820	423,000	820
2013-07-29	809	810	756	767	390,300	767
2013-07-26	835	838	812	824	223,000	824
2013-07-25	858	859	830	835	272,200	835
2013-07-24	860	864	843	852	271,600	852
2013-07-23	844	868	844	860	224,400	860
2013-07-22	870	875	810	862	316,300	862
2013-07-19	890	903	820	866	543,100	866
2013-07-18	895	906	882	886	224,900	886
2013-07-17	912	916	891	910	356,200	910
2013-07-16	930	933	904	914	272,100	914
2013-07-12	899	906	885	903	343,000	903
2013-07-11	869	900	867	881	309,800	881
2013-07-10	890	904	876	886	260,000	886
2013-07-09	880	893	872	885	231,100	885
2013-07-08	905	931	857	864	555,600	864
2013-07-05	875	883	862	883	276,700	883
2013-07-04	865	876	851	862	375,800	862
2013-07-03	848	876	836	875	504,500	875
2013-07-02	838	838	800	835	375,100	835
2013-07-01	805	828	780	812	617,600	812
2013-06-28	741	775	730	775	404,200	775
2013-06-27	686	736	654	728	418,000	728
2013-06-26	746	746	675	686	437,400	686
2013-06-25	751	753	698	724	482,400	724
2013-06-24	793	793	750	768	313,100	768
2013-06-21	755	783	732	769	483,600	769
2013-06-20	794	808	783	794	244,000	794
2013-06-19	809	810	774	785	294,600	785
2013-06-18	800	813	770	784	457,800	784
2013-06-17	780	819	769	809	323,100	809
2013-06-14	825	833	795	802	428,800	802
2013-06-13	880	885	787	795	735,200	795
2013-06-12	873	914	866	901	276,400	901
2013-06-11	868	914	866	902	400,300	902
2013-06-10	862	922	843	851	442,900	851
2013-06-07	765	838	755	800	557,400	800
2013-06-06	894	920	808	808	577,400	808
2013-06-05	971	995	928	939	237,100	939
2013-06-04	952	990	909	990	344,000	990
2013-06-03	955	984	949	965	182,600	965
2013-05-31	997	1,032	963	967	354,000	967
2013-05-30	1,000	1,016	972	985	352,200	985
2013-05-29	1,030	1,046	988	1,046	342,900	1,046
2013-05-28	962	1,023	962	996	341,400	996
2013-05-27	973	1,000	965	973	292,200	973
2013-05-24	1,050	1,070	963	1,017	827,400	1,017
2013-05-23	1,010	1,066	928	978	1,283,800	978
2013-05-22	1,120	1,127	1,047	1,047	720,200	1,047
2013-05-21	1,150	1,200	1,119	1,151	770,900	1,151
2013-05-20	1,065	1,173	1,038	1,173	1,155,300	1,173
2013-05-17	1,000	1,032	962	1,008	1,011,300	1,008
2013-05-16	900	996	851	985	1,898,100	985
2013-05-15	902	940	833	869	1,730,700	869
2013-05-14	870	870	866	870	1,887,500	870
2013-05-13	720	720	720	720	61,300	720
2013-05-10	610	620	605	620	401,900	620
2013-05-09	595	605	585	599	364,200	599
2013-05-08	560	593	558	584	299,700	584
2013-05-07	549	558	545	554	209,800	554
2013-05-02	529	542	529	540	81,000	540
2013-05-01	517	536	517	530	112,900	530
2013-04-30	525	530	517	527	266,000	527
2013-04-26	534	542	524	526	211,400	526
2013-04-25	536	539	529	533	227,200	533
2013-04-24	540	545	531	534	186,900	534
2013-04-23	544	546	533	539	195,100	539
2013-04-22	555	574	530	540	906,700	540
2013-04-19	543	547	536	539	59,900	539
2013-04-18	534	560	528	547	140,800	547
2013-04-17	528	534	518	534	62,900	534
2013-04-16	520	524	494	519	185,600	519
2013-04-15	526	549	526	528	123,400	528
2013-04-12	538	538	522	526	118,400	526
2013-04-11	550	554	540	543	102,800	543
2013-04-10	544	552	537	545	85,000	545
2013-04-09	555	557	535	539	208,600	539
2013-04-08	539	549	524	545	183,200	545
2013-04-05	525	544	510	522	342,600	522
2013-04-04	488	522	472	516	132,800	516
2013-04-03	497	498	480	488	143,000	488
2013-04-02	455	506	455	495	304,900	495
2013-04-01	520	527	495	495	189,800	495
2013-03-29	537	545	530	536	134,300	536
2013-03-28	540	549	526	544	200,600	544
2013-03-27	548	553	542	550	246,400	550
2013-03-26	570	575	553	562	241,300	562
2013-03-25	584	594	576	581	149,800	581
2013-03-22	605	605	584	587	154,700	587
2013-03-21	608	609	589	605	238,600	605
2013-03-19	616	620	586	596	306,600	596
2013-03-18	610	617	595	613	321,200	613
2013-03-15	600	635	586	635	777,200	635
2013-03-14	587	605	582	605	304,700	605
2013-03-13	580	592	568	580	248,500	580
2013-03-12	599	602	586	588	245,000	588
2013-03-11	629	629	581	599	346,900	599
2013-03-08	595	612	592	602	220,700	602
2013-03-07	596	606	580	598	257,300	598
2013-03-06	567	607	561	599	536,100	599
2013-03-05	611	616	565	567	447,600	567
2013-03-04	620	631	606	612	272,300	612
2013-03-01	625	637	607	619	351,800	619
2013-02-28	630	645	612	625	359,400	625
2013-02-27	656	664	602	617	709,700	617
2013-02-26	593	651	593	643	1,069,500	643
2013-02-25	600	635	593	622	742,900	622
2013-02-22	565	587	563	587	295,600	587
2013-02-21	574	588	563	576	258,200	576
2013-02-20	582	600	560	574	603,400	574
2013-02-19	522	576	521	565	778,900	565
2013-02-18	529	539	518	524	503,000	524
2013-02-15	513	520	487	505	574,100	505
2013-02-14	499	533	499	521	506,500	521
2013-02-13	525	535	505	505	605,100	505
2013-02-12	517	560	515	545	843,900	545
2013-02-08	520	522	490	510	634,100	510
2013-02-07	487	533	471	512	2,935,200	512
2013-02-06	471	471	471	471	391,800	471
2013-02-05	392	404	389	391	206,800	391
2013-02-04	388	404	375	401	478,300	401
2013-02-01	386	389	362	374	282,500	374
2013-01-31	388	388	373	384	154,600	384
2013-01-30	388	391	384	389	159,200	389
2013-01-29	367	394	366	387	322,100	387
2013-01-28	360	369	358	366	171,000	366
2013-01-25	355	360	351	358	186,700	358
2013-01-24	341	356	339	347	199,000	347
2013-01-23	352	352	337	342	172,700	342
2013-01-22	340	360	334	352	587,200	352
2013-01-21	324	328	319	328	151,200	328
2013-01-18	320	324	310	324	165,000	324
2013-01-17	319	324	302	319	188,200	319
2013-01-16	322	324	308	316	197,300	316
2013-01-15	316	326	315	323	243,000	323
2013-01-11	317	317	308	311	101,400	311
2013-01-10	316	316	308	313	125,100	313
2013-01-09	312	315	294	313	213,700	313
2013-01-08	319	319	312	314	140,400	314
2013-01-07	321	322	310	314	277,500	314
2013-01-04	293	313	289	305	280,500	305

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7014 (株)名村造船所 の時系列データ [2013年度]

7014 (株)名村造船所の時系列データ [2013年度]