7014 (株)名村造船所の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,323	1,349	1,308	1,308	488,200	1,308
2014-12-29	1,369	1,377	1,314	1,333	352,600	1,333
2014-12-26	1,354	1,377	1,348	1,370	256,600	1,370
2014-12-25	1,337	1,374	1,326	1,348	379,300	1,348
2014-12-24	1,325	1,352	1,318	1,347	305,700	1,347
2014-12-22	1,317	1,324	1,294	1,311	174,000	1,311
2014-12-19	1,347	1,347	1,305	1,327	338,800	1,327
2014-12-18	1,335	1,349	1,312	1,317	429,100	1,317
2014-12-17	1,234	1,310	1,219	1,293	551,800	1,293
2014-12-16	1,229	1,259	1,223	1,232	547,500	1,232
2014-12-15	1,319	1,329	1,250	1,255	885,300	1,255
2014-12-12	1,317	1,379	1,312	1,358	596,400	1,358
2014-12-11	1,279	1,317	1,250	1,305	611,800	1,305
2014-12-10	1,339	1,341	1,299	1,304	967,600	1,304
2014-12-09	1,368	1,412	1,364	1,381	1,306,100	1,381
2014-12-08	1,436	1,442	1,395	1,398	970,100	1,398
2014-12-05	1,386	1,426	1,373	1,425	334,300	1,425
2014-12-04	1,379	1,398	1,357	1,397	403,900	1,397
2014-12-03	1,400	1,409	1,364	1,380	291,400	1,380
2014-12-02	1,356	1,389	1,316	1,374	662,100	1,374
2014-12-01	1,365	1,399	1,350	1,368	539,000	1,368
2014-11-28	1,389	1,434	1,381	1,387	430,500	1,387
2014-11-27	1,450	1,455	1,380	1,386	429,600	1,386
2014-11-26	1,428	1,469	1,427	1,446	454,700	1,446
2014-11-25	1,400	1,444	1,393	1,427	523,200	1,427
2014-11-21	1,400	1,430	1,361	1,390	454,300	1,390
2014-11-20	1,345	1,419	1,345	1,406	760,400	1,406
2014-11-19	1,336	1,415	1,335	1,345	831,400	1,345
2014-11-18	1,293	1,336	1,293	1,326	513,900	1,326
2014-11-17	1,274	1,324	1,272	1,293	947,000	1,293
2014-11-14	1,252	1,293	1,239	1,285	988,400	1,285
2014-11-13	1,195	1,215	1,165	1,215	598,500	1,215
2014-11-12	1,185	1,200	1,173	1,182	618,800	1,182
2014-11-11	1,172	1,182	1,159	1,171	308,200	1,171
2014-11-10	1,185	1,187	1,157	1,180	297,900	1,180
2014-11-07	1,170	1,177	1,149	1,156	376,300	1,156
2014-11-06	1,156	1,179	1,148	1,170	754,100	1,170
2014-11-05	1,140	1,149	1,110	1,147	683,700	1,147
2014-11-04	1,187	1,187	1,120	1,133	1,190,000	1,133
2014-10-31	1,020	1,069	1,000	1,055	1,063,100	1,055
2014-10-30	976	1,012	973	991	473,300	991
2014-10-29	977	1,009	976	983	403,300	983
2014-10-28	976	979	952	960	189,100	960
2014-10-27	984	991	960	970	330,900	970
2014-10-24	973	980	950	970	374,100	970
2014-10-23	953	968	941	950	271,600	950
2014-10-22	950	975	938	968	392,400	968
2014-10-21	967	969	921	926	434,200	926
2014-10-20	940	969	938	961	529,900	961
2014-10-17	921	941	891	897	401,000	897
2014-10-16	910	946	909	920	451,900	920
2014-10-15	941	950	924	950	404,500	950
2014-10-14	931	940	905	927	849,100	927
2014-10-10	981	989	958	973	455,400	973
2014-10-09	1,037	1,039	1,001	1,003	413,300	1,003
2014-10-08	1,018	1,036	1,000	1,029	543,700	1,029
2014-10-07	1,089	1,094	1,054	1,059	376,500	1,059
2014-10-06	1,090	1,117	1,080	1,100	697,900	1,100
2014-10-03	1,056	1,078	1,037	1,051	583,300	1,051
2014-10-02	1,070	1,093	1,063	1,067	661,400	1,067
2014-10-01	1,165	1,186	1,125	1,130	801,700	1,130
2014-09-30	1,204	1,206	1,168	1,181	434,000	1,181
2014-09-29	1,200	1,209	1,188	1,204	516,700	1,204
2014-09-26	1,180	1,204	1,151	1,183	503,000	1,183
2014-09-25	1,175	1,194	1,170	1,192	848,800	1,192
2014-09-24	1,170	1,186	1,151	1,168	643,600	1,168
2014-09-22	1,145	1,189	1,143	1,183	984,400	1,183
2014-09-19	1,102	1,155	1,099	1,142	1,087,000	1,142
2014-09-18	1,090	1,122	1,087	1,094	758,100	1,094
2014-09-17	1,110	1,110	1,076	1,084	426,300	1,084
2014-09-16	1,103	1,124	1,090	1,109	543,400	1,109
2014-09-12	1,131	1,162	1,103	1,116	800,000	1,116
2014-09-11	1,139	1,174	1,126	1,143	685,200	1,143
2014-09-10	1,104	1,118	1,084	1,117	459,200	1,117
2014-09-09	1,096	1,140	1,092	1,126	899,100	1,126
2014-09-08	1,095	1,100	1,068	1,077	387,200	1,077
2014-09-05	1,065	1,130	1,065	1,100	1,169,900	1,100
2014-09-04	1,050	1,065	1,024	1,051	727,300	1,051
2014-09-03	998	1,056	996	1,047	1,642,700	1,047
2014-09-02	972	982	967	977	267,200	977
2014-09-01	967	989	964	973	251,300	973
2014-08-29	977	978	960	967	274,900	967
2014-08-28	1,005	1,005	972	987	360,600	987
2014-08-27	983	1,013	976	1,003	603,000	1,003
2014-08-26	984	984	968	970	216,300	970
2014-08-25	946	981	944	976	425,500	976
2014-08-22	958	958	938	943	263,000	943
2014-08-21	954	965	947	956	267,400	956
2014-08-20	972	972	955	958	271,300	958
2014-08-19	960	970	954	969	217,800	969
2014-08-18	939	958	936	955	190,900	955
2014-08-15	955	957	935	939	206,700	939
2014-08-14	961	973	949	956	370,700	956
2014-08-13	907	961	907	957	848,100	957
2014-08-12	917	922	900	904	264,700	904
2014-08-11	904	919	902	912	230,400	912
2014-08-08	918	920	878	889	569,300	889
2014-08-07	888	928	875	923	518,900	923
2014-08-06	915	920	892	896	354,500	896
2014-08-05	905	923	900	915	347,600	915
2014-08-04	920	920	896	905	227,100	905
2014-08-01	925	931	914	921	597,200	921
2014-07-31	948	963	944	955	254,700	955
2014-07-30	965	965	947	951	192,400	951
2014-07-29	974	975	959	966	190,600	966
2014-07-28	970	970	956	968	210,400	968
2014-07-25	947	970	942	970	428,100	970
2014-07-24	967	968	940	947	314,400	947
2014-07-23	962	975	957	965	319,100	965
2014-07-22	940	959	934	959	312,700	959
2014-07-18	929	931	915	925	261,700	925
2014-07-17	928	943	927	942	445,400	942
2014-07-16	917	925	912	922	264,500	922
2014-07-15	904	926	903	919	300,500	919
2014-07-14	904	905	884	895	340,400	895
2014-07-11	913	915	895	905	329,100	905
2014-07-10	930	955	921	925	503,800	925
2014-07-09	931	941	921	930	483,700	930
2014-07-08	962	965	942	951	353,800	951
2014-07-07	989	990	960	969	329,700	969
2014-07-04	1,001	1,006	979	991	396,300	991
2014-07-03	1,000	1,003	976	989	496,200	989
2014-07-02	1,038	1,039	1,004	1,006	484,900	1,006
2014-07-01	1,042	1,045	1,015	1,030	844,900	1,030
2014-06-30	965	1,042	964	1,042	1,193,200	1,042
2014-06-27	929	965	924	962	1,042,900	962
2014-06-26	921	929	909	924	341,900	924
2014-06-25	907	932	906	921	622,600	921
2014-06-24	892	906	884	905	423,600	905
2014-06-23	876	893	874	891	409,200	891
2014-06-20	884	884	866	874	248,700	874
2014-06-19	882	884	872	879	244,600	879
2014-06-18	876	888	870	881	148,100	881
2014-06-17	881	883	868	874	266,500	874
2014-06-16	884	890	877	880	335,700	880
2014-06-13	853	883	851	880	360,600	880
2014-06-12	873	873	857	861	319,900	861
2014-06-11	891	891	856	874	397,600	874
2014-06-10	903	910	880	883	447,800	883
2014-06-09	884	903	877	897	505,700	897
2014-06-06	861	874	850	869	346,600	869
2014-06-05	874	874	842	851	426,800	851
2014-06-04	862	878	860	871	697,900	871
2014-06-03	851	872	846	861	555,400	861
2014-06-02	835	848	823	846	527,300	846
2014-05-30	831	838	812	825	703,200	825
2014-05-29	847	850	828	835	598,300	835
2014-05-28	854	863	840	854	629,800	854
2014-05-27	900	901	849	855	1,072,700	855
2014-05-26	911	924	890	898	1,326,800	898
2014-05-23	879	894	876	881	246,500	881
2014-05-22	839	877	839	867	357,300	867
2014-05-21	841	846	812	825	454,700	825
2014-05-20	861	868	853	863	233,400	863
2014-05-19	875	880	851	855	276,500	855
2014-05-16	897	913	862	881	445,000	881
2014-05-15	880	934	871	929	824,100	929
2014-05-14	901	907	876	882	319,300	882
2014-05-13	868	903	861	892	554,700	892
2014-05-12	812	895	810	868	1,616,100	868
2014-05-09	875	904	874	902	786,000	902
2014-05-08	909	915	874	893	1,092,600	893
2014-05-07	938	948	883	922	2,902,300	922
2014-05-02	833	850	823	848	489,800	848
2014-05-01	780	831	775	829	595,100	829
2014-04-30	800	810	763	768	687,600	768
2014-04-28	815	820	795	803	736,700	803
2014-04-25	804	846	801	823	523,600	823
2014-04-24	814	822	799	804	223,800	804
2014-04-23	800	824	798	815	285,300	815
2014-04-22	814	820	790	791	294,600	791
2014-04-21	834	838	810	814	222,800	814
2014-04-18	831	838	823	834	198,400	834
2014-04-17	848	850	812	823	366,500	823
2014-04-16	798	834	794	833	435,300	833
2014-04-15	818	828	783	787	483,400	787
2014-04-14	816	834	804	804	330,500	804
2014-04-11	778	824	757	819	663,400	819
2014-04-10	828	864	803	810	469,800	810
2014-04-09	800	823	798	803	916,300	803
2014-04-08	834	846	818	820	554,300	820
2014-04-07	850	856	831	843	685,100	843
2014-04-04	910	914	871	879	681,100	879
2014-04-03	925	937	914	915	449,100	915
2014-04-02	905	931	905	917	511,500	917
2014-04-01	964	968	893	901	992,100	901
2014-03-31	939	965	928	964	786,400	964
2014-03-28	865	909	865	909	566,700	909
2014-03-27	836	865	831	863	393,500	863
2014-03-26	834	860	815	853	603,100	853
2014-03-25	821	866	806	833	697,500	833
2014-03-24	777	845	776	830	1,183,600	830
2014-03-20	846	849	775	775	1,001,400	775
2014-03-19	840	875	820	856	794,900	856
2014-03-18	872	891	842	846	964,200	846
2014-03-17	890	892	841	847	850,900	847
2014-03-14	920	930	895	899	783,800	899
2014-03-13	977	993	962	963	240,600	963
2014-03-12	997	1,004	982	984	294,900	984
2014-03-11	1,018	1,027	1,001	1,008	264,500	1,008
2014-03-10	1,035	1,043	1,010	1,011	284,200	1,011
2014-03-07	1,025	1,040	1,015	1,035	296,000	1,035
2014-03-06	994	1,017	993	1,012	476,900	1,012
2014-03-05	1,028	1,047	990	993	476,400	993
2014-03-04	980	1,026	972	1,011	484,500	1,011
2014-03-03	1,005	1,009	959	985	793,700	985
2014-02-28	1,066	1,072	1,033	1,041	548,500	1,041
2014-02-27	1,081	1,098	1,065	1,076	327,300	1,076
2014-02-26	1,109	1,109	1,080	1,082	441,500	1,082
2014-02-25	1,112	1,124	1,094	1,097	385,200	1,097
2014-02-24	1,081	1,128	1,072	1,097	406,700	1,097
2014-02-21	1,135	1,150	1,097	1,108	586,400	1,108
2014-02-20	1,120	1,165	1,120	1,135	753,400	1,135
2014-02-19	1,095	1,123	1,080	1,115	559,200	1,115
2014-02-18	1,051	1,100	1,037	1,079	335,400	1,079
2014-02-17	1,065	1,080	1,024	1,047	365,800	1,047
2014-02-14	1,084	1,111	1,020	1,060	454,900	1,060
2014-02-13	1,119	1,138	1,087	1,096	493,200	1,096
2014-02-12	1,108	1,140	1,105	1,120	658,600	1,120
2014-02-10	1,095	1,106	1,064	1,082	824,800	1,082
2014-02-07	1,120	1,121	1,080	1,095	1,021,400	1,095
2014-02-06	1,200	1,204	1,060	1,081	2,081,500	1,081
2014-02-05	1,325	1,340	1,270	1,322	576,800	1,322
2014-02-04	1,215	1,277	1,159	1,250	595,300	1,250
2014-02-03	1,392	1,392	1,303	1,304	387,200	1,304
2014-01-31	1,396	1,455	1,381	1,429	532,500	1,429
2014-01-30	1,370	1,381	1,357	1,376	261,800	1,376
2014-01-29	1,397	1,422	1,389	1,422	241,700	1,422
2014-01-28	1,347	1,397	1,342	1,351	352,700	1,351
2014-01-27	1,350	1,372	1,324	1,326	588,300	1,326
2014-01-24	1,429	1,453	1,425	1,432	239,300	1,432
2014-01-23	1,498	1,505	1,470	1,470	181,000	1,470
2014-01-22	1,485	1,496	1,469	1,492	188,000	1,492
2014-01-21	1,503	1,519	1,486	1,489	201,500	1,489
2014-01-20	1,489	1,522	1,475	1,508	379,500	1,508
2014-01-17	1,450	1,480	1,447	1,477	208,800	1,477
2014-01-16	1,499	1,513	1,455	1,466	497,500	1,466
2014-01-15	1,408	1,474	1,408	1,471	743,900	1,471
2014-01-14	1,373	1,395	1,365	1,369	418,200	1,369
2014-01-10	1,425	1,434	1,406	1,433	263,800	1,433
2014-01-09	1,418	1,442	1,409	1,428	463,600	1,428
2014-01-08	1,404	1,423	1,391	1,410	366,500	1,410
2014-01-07	1,400	1,435	1,389	1,398	462,900	1,398
2014-01-06	1,390	1,410	1,370	1,400	557,800	1,400

分割・併合履歴：なし

7014 (株)名村造船所 の時系列データ [2014年度]

7014 (株)名村造船所の時系列データ [2014年度]