7014 (株)名村造船所 の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 794 | 804 | 782 | 799 | 192,800 | 799 |
2016-12-29 | 810 | 810 | 797 | 800 | 180,200 | 800 |
2016-12-28 | 808 | 822 | 803 | 820 | 100,300 | 820 |
2016-12-27 | 816 | 819 | 800 | 803 | 189,600 | 803 |
2016-12-26 | 828 | 830 | 817 | 819 | 122,200 | 819 |
2016-12-22 | 822 | 825 | 811 | 824 | 176,100 | 824 |
2016-12-21 | 834 | 844 | 825 | 827 | 213,500 | 827 |
2016-12-20 | 827 | 833 | 818 | 833 | 205,900 | 833 |
2016-12-19 | 844 | 844 | 824 | 830 | 172,000 | 830 |
2016-12-16 | 828 | 849 | 828 | 846 | 339,700 | 846 |
2016-12-15 | 828 | 842 | 818 | 820 | 326,800 | 820 |
2016-12-14 | 834 | 837 | 810 | 813 | 286,200 | 813 |
2016-12-13 | 824 | 842 | 808 | 833 | 518,500 | 833 |
2016-12-12 | 844 | 874 | 831 | 841 | 473,800 | 841 |
2016-12-09 | 822 | 837 | 813 | 831 | 384,800 | 831 |
2016-12-08 | 814 | 829 | 811 | 829 | 458,100 | 829 |
2016-12-07 | 794 | 825 | 794 | 802 | 423,300 | 802 |
2016-12-06 | 757 | 789 | 756 | 787 | 633,600 | 787 |
2016-12-05 | 735 | 748 | 730 | 742 | 241,100 | 742 |
2016-12-02 | 732 | 739 | 728 | 733 | 245,800 | 733 |
2016-12-01 | 723 | 753 | 721 | 739 | 475,700 | 739 |
2016-11-30 | 724 | 733 | 712 | 714 | 343,400 | 714 |
2016-11-29 | 718 | 725 | 712 | 721 | 271,500 | 721 |
2016-11-28 | 714 | 727 | 707 | 724 | 416,600 | 724 |
2016-11-25 | 682 | 729 | 682 | 721 | 712,200 | 721 |
2016-11-24 | 680 | 690 | 679 | 682 | 326,300 | 682 |
2016-11-22 | 660 | 674 | 660 | 672 | 219,000 | 672 |
2016-11-21 | 670 | 672 | 651 | 656 | 430,100 | 656 |
2016-11-18 | 662 | 671 | 660 | 670 | 277,900 | 670 |
2016-11-17 | 646 | 654 | 636 | 652 | 238,100 | 652 |
2016-11-16 | 638 | 649 | 634 | 646 | 436,100 | 646 |
2016-11-15 | 633 | 639 | 626 | 628 | 281,500 | 628 |
2016-11-14 | 631 | 638 | 623 | 632 | 480,800 | 632 |
2016-11-11 | 640 | 640 | 616 | 621 | 489,800 | 621 |
2016-11-10 | 613 | 635 | 611 | 630 | 471,300 | 630 |
2016-11-09 | 619 | 627 | 575 | 580 | 593,400 | 580 |
2016-11-08 | 613 | 618 | 607 | 609 | 274,300 | 609 |
2016-11-07 | 606 | 613 | 594 | 609 | 442,700 | 609 |
2016-11-04 | 596 | 596 | 583 | 589 | 541,400 | 589 |
2016-11-02 | 621 | 622 | 600 | 603 | 475,300 | 603 |
2016-11-01 | 641 | 644 | 622 | 629 | 523,200 | 629 |
2016-10-31 | 676 | 684 | 640 | 641 | 613,000 | 641 |
2016-10-28 | 700 | 714 | 700 | 709 | 234,500 | 709 |
2016-10-27 | 701 | 706 | 695 | 698 | 204,200 | 698 |
2016-10-26 | 706 | 709 | 697 | 703 | 274,400 | 703 |
2016-10-25 | 708 | 716 | 703 | 706 | 198,500 | 706 |
2016-10-24 | 708 | 711 | 702 | 708 | 137,100 | 708 |
2016-10-21 | 721 | 722 | 704 | 706 | 195,300 | 706 |
2016-10-20 | 719 | 726 | 716 | 723 | 247,300 | 723 |
2016-10-19 | 719 | 724 | 718 | 719 | 131,500 | 719 |
2016-10-17 | 704 | 716 | 704 | 710 | 182,900 | 710 |
2016-10-13 | 718 | 723 | 706 | 707 | 146,100 | 707 |
2016-10-12 | 714 | 723 | 710 | 714 | 164,500 | 714 |
2016-10-11 | 716 | 732 | 712 | 721 | 220,400 | 721 |
2016-10-07 | 710 | 718 | 706 | 713 | 182,300 | 713 |
2016-10-06 | 711 | 718 | 705 | 706 | 144,200 | 706 |
2016-10-05 | 690 | 710 | 689 | 708 | 263,500 | 708 |
2016-10-04 | 682 | 693 | 676 | 690 | 217,400 | 690 |
2016-10-03 | 692 | 694 | 672 | 673 | 216,100 | 673 |
2016-09-30 | 690 | 693 | 676 | 678 | 294,600 | 678 |
2016-09-29 | 698 | 709 | 695 | 700 | 217,300 | 700 |
2016-09-28 | 672 | 692 | 672 | 685 | 257,000 | 685 |
2016-09-27 | 668 | 682 | 655 | 681 | 358,000 | 681 |
2016-09-26 | 700 | 706 | 675 | 677 | 244,400 | 677 |
2016-09-23 | 691 | 698 | 688 | 695 | 317,800 | 695 |
2016-09-21 | 710 | 710 | 674 | 706 | 460,700 | 706 |
2016-09-20 | 704 | 725 | 700 | 710 | 304,300 | 710 |
2016-09-16 | 703 | 713 | 697 | 712 | 268,000 | 712 |
2016-09-15 | 700 | 702 | 672 | 699 | 469,400 | 699 |
2016-09-14 | 705 | 715 | 694 | 708 | 214,500 | 708 |
2016-09-13 | 726 | 727 | 694 | 706 | 323,700 | 706 |
2016-09-12 | 714 | 722 | 708 | 720 | 288,800 | 720 |
2016-09-09 | 726 | 761 | 726 | 734 | 735,300 | 734 |
2016-09-08 | 707 | 728 | 706 | 723 | 447,400 | 723 |
2016-09-07 | 703 | 713 | 688 | 701 | 409,500 | 701 |
2016-09-06 | 699 | 718 | 695 | 717 | 330,700 | 717 |
2016-09-05 | 700 | 725 | 698 | 701 | 492,000 | 701 |
2016-09-02 | 699 | 707 | 678 | 694 | 735,100 | 694 |
2016-09-01 | 653 | 718 | 649 | 714 | 1,134,100 | 714 |
2016-08-31 | 610 | 653 | 608 | 648 | 806,600 | 648 |
2016-08-30 | 614 | 644 | 583 | 598 | 1,168,500 | 598 |
2016-08-29 | 594 | 612 | 590 | 611 | 237,900 | 611 |
2016-08-26 | 583 | 583 | 573 | 574 | 142,800 | 574 |
2016-08-25 | 581 | 589 | 576 | 585 | 164,600 | 585 |
2016-08-24 | 584 | 595 | 581 | 582 | 180,900 | 582 |
2016-08-23 | 607 | 609 | 581 | 582 | 335,800 | 582 |
2016-08-22 | 615 | 624 | 608 | 615 | 241,500 | 615 |
2016-08-19 | 607 | 620 | 607 | 614 | 326,100 | 614 |
2016-08-18 | 622 | 622 | 597 | 601 | 441,000 | 601 |
2016-08-17 | 613 | 634 | 613 | 633 | 245,500 | 633 |
2016-08-16 | 620 | 626 | 613 | 616 | 217,600 | 616 |
2016-08-15 | 634 | 634 | 612 | 616 | 328,500 | 616 |
2016-08-12 | 578 | 641 | 577 | 637 | 882,000 | 637 |
2016-08-10 | 617 | 618 | 583 | 586 | 407,700 | 586 |
2016-08-09 | 591 | 608 | 591 | 605 | 305,000 | 605 |
2016-08-08 | 599 | 599 | 585 | 595 | 392,500 | 595 |
2016-08-05 | 583 | 598 | 578 | 589 | 382,600 | 589 |
2016-08-04 | 537 | 580 | 536 | 576 | 393,900 | 576 |
2016-08-03 | 544 | 553 | 537 | 538 | 334,200 | 538 |
2016-08-02 | 559 | 566 | 553 | 554 | 361,700 | 554 |
2016-08-01 | 575 | 576 | 563 | 571 | 267,800 | 571 |
2016-07-29 | 591 | 592 | 570 | 588 | 485,700 | 588 |
2016-07-28 | 579 | 596 | 577 | 595 | 453,800 | 595 |
2016-07-27 | 570 | 587 | 570 | 583 | 447,300 | 583 |
2016-07-26 | 580 | 580 | 562 | 564 | 412,300 | 564 |
2016-07-25 | 575 | 591 | 574 | 585 | 413,700 | 585 |
2016-07-22 | 574 | 574 | 556 | 570 | 491,200 | 570 |
2016-07-21 | 572 | 585 | 572 | 585 | 304,200 | 585 |
2016-07-20 | 565 | 566 | 550 | 566 | 389,300 | 566 |
2016-07-19 | 561 | 568 | 554 | 568 | 351,000 | 568 |
2016-07-15 | 550 | 564 | 544 | 553 | 539,300 | 553 |
2016-07-14 | 550 | 552 | 531 | 542 | 320,400 | 542 |
2016-07-13 | 550 | 557 | 544 | 546 | 493,200 | 546 |
2016-07-12 | 529 | 545 | 527 | 538 | 546,000 | 538 |
2016-07-11 | 507 | 518 | 504 | 513 | 580,800 | 513 |
2016-07-08 | 506 | 515 | 497 | 497 | 303,500 | 497 |
2016-07-07 | 512 | 519 | 498 | 501 | 498,400 | 501 |
2016-07-06 | 521 | 526 | 497 | 513 | 668,500 | 513 |
2016-07-05 | 550 | 554 | 532 | 538 | 321,100 | 538 |
2016-07-04 | 560 | 564 | 551 | 555 | 302,000 | 555 |
2016-07-01 | 560 | 579 | 553 | 563 | 592,300 | 563 |
2016-06-30 | 565 | 572 | 559 | 560 | 588,100 | 560 |
2016-06-29 | 589 | 591 | 561 | 565 | 695,700 | 565 |
2016-06-28 | 583 | 592 | 569 | 585 | 374,100 | 585 |
2016-06-27 | 595 | 599 | 582 | 591 | 325,200 | 591 |
2016-06-24 | 640 | 653 | 574 | 583 | 589,800 | 583 |
2016-06-23 | 610 | 635 | 607 | 633 | 228,900 | 633 |
2016-06-22 | 637 | 639 | 613 | 616 | 294,000 | 616 |
2016-06-21 | 628 | 645 | 618 | 641 | 281,100 | 641 |
2016-06-20 | 630 | 641 | 626 | 638 | 320,200 | 638 |
2016-06-17 | 613 | 629 | 612 | 628 | 340,900 | 628 |
2016-06-16 | 620 | 624 | 606 | 610 | 398,400 | 610 |
2016-06-15 | 610 | 626 | 602 | 625 | 488,300 | 625 |
2016-06-14 | 613 | 627 | 612 | 618 | 415,000 | 618 |
2016-06-13 | 636 | 636 | 617 | 619 | 349,200 | 619 |
2016-06-10 | 656 | 659 | 645 | 654 | 311,100 | 654 |
2016-06-09 | 662 | 663 | 644 | 651 | 354,300 | 651 |
2016-06-08 | 675 | 675 | 660 | 668 | 437,400 | 668 |
2016-06-07 | 660 | 672 | 658 | 668 | 263,300 | 668 |
2016-06-06 | 651 | 656 | 639 | 654 | 432,800 | 654 |
2016-06-03 | 665 | 677 | 658 | 663 | 253,700 | 663 |
2016-06-02 | 705 | 706 | 661 | 664 | 535,600 | 664 |
2016-06-01 | 705 | 717 | 703 | 707 | 302,000 | 707 |
2016-05-31 | 699 | 708 | 694 | 708 | 513,700 | 708 |
2016-05-30 | 685 | 695 | 682 | 687 | 350,100 | 687 |
2016-05-27 | 674 | 675 | 660 | 672 | 411,200 | 672 |
2016-05-26 | 661 | 674 | 655 | 670 | 423,300 | 670 |
2016-05-25 | 656 | 659 | 648 | 651 | 212,500 | 651 |
2016-05-24 | 662 | 663 | 642 | 646 | 339,000 | 646 |
2016-05-23 | 656 | 665 | 648 | 664 | 243,500 | 664 |
2016-05-20 | 657 | 663 | 647 | 660 | 420,700 | 660 |
2016-05-19 | 664 | 691 | 644 | 656 | 1,103,600 | 656 |
2016-05-18 | 651 | 656 | 631 | 650 | 927,900 | 650 |
2016-05-17 | 675 | 679 | 655 | 667 | 900,000 | 667 |
2016-05-16 | 701 | 711 | 672 | 677 | 947,800 | 677 |
2016-05-13 | 829 | 830 | 791 | 791 | 425,500 | 791 |
2016-05-12 | 794 | 829 | 792 | 825 | 275,600 | 825 |
2016-05-11 | 801 | 816 | 799 | 808 | 405,600 | 808 |
2016-05-10 | 772 | 797 | 763 | 792 | 436,500 | 792 |
2016-05-09 | 770 | 778 | 758 | 771 | 243,000 | 771 |
2016-05-06 | 779 | 799 | 759 | 768 | 551,900 | 768 |
2016-05-02 | 752 | 781 | 752 | 770 | 715,900 | 770 |
2016-04-28 | 878 | 883 | 831 | 832 | 366,900 | 832 |
2016-04-27 | 865 | 878 | 862 | 871 | 339,200 | 871 |
2016-04-26 | 873 | 876 | 849 | 859 | 372,100 | 859 |
2016-04-25 | 857 | 876 | 850 | 870 | 396,700 | 870 |
2016-04-22 | 816 | 845 | 813 | 843 | 365,900 | 843 |
2016-04-21 | 819 | 827 | 810 | 824 | 474,300 | 824 |
2016-04-20 | 812 | 830 | 808 | 815 | 354,600 | 815 |
2016-04-19 | 812 | 818 | 794 | 802 | 536,000 | 802 |
2016-04-18 | 800 | 831 | 782 | 797 | 550,800 | 797 |
2016-04-15 | 814 | 831 | 796 | 829 | 599,500 | 829 |
2016-04-14 | 837 | 838 | 805 | 825 | 549,700 | 825 |
2016-04-13 | 786 | 810 | 776 | 807 | 665,300 | 807 |
2016-04-12 | 753 | 798 | 750 | 789 | 414,600 | 789 |
2016-04-11 | 760 | 768 | 743 | 764 | 272,400 | 764 |
2016-04-08 | 733 | 777 | 728 | 766 | 466,900 | 766 |
2016-04-07 | 766 | 774 | 750 | 753 | 444,300 | 753 |
2016-04-06 | 770 | 786 | 765 | 772 | 456,100 | 772 |
2016-04-05 | 802 | 808 | 777 | 781 | 321,000 | 781 |
2016-04-04 | 806 | 831 | 802 | 809 | 360,800 | 809 |
2016-04-01 | 842 | 845 | 809 | 813 | 446,300 | 813 |
2016-03-31 | 845 | 858 | 843 | 843 | 304,900 | 843 |
2016-03-30 | 870 | 874 | 839 | 842 | 436,200 | 842 |
2016-03-29 | 860 | 872 | 856 | 869 | 275,700 | 869 |
2016-03-28 | 876 | 881 | 857 | 875 | 258,500 | 875 |
2016-03-25 | 852 | 863 | 840 | 861 | 266,400 | 861 |
2016-03-24 | 857 | 858 | 847 | 850 | 307,700 | 850 |
2016-03-23 | 868 | 876 | 854 | 858 | 178,900 | 858 |
2016-03-22 | 861 | 875 | 842 | 866 | 326,900 | 866 |
2016-03-18 | 850 | 863 | 824 | 846 | 596,200 | 846 |
2016-03-17 | 854 | 869 | 829 | 846 | 317,300 | 846 |
2016-03-16 | 833 | 850 | 833 | 847 | 185,500 | 847 |
2016-03-15 | 851 | 854 | 835 | 841 | 239,700 | 841 |
2016-03-14 | 831 | 848 | 820 | 848 | 235,100 | 848 |
2016-03-11 | 798 | 822 | 796 | 817 | 429,100 | 817 |
2016-03-10 | 792 | 813 | 784 | 811 | 382,100 | 811 |
2016-03-09 | 793 | 793 | 770 | 777 | 434,500 | 777 |
2016-03-08 | 794 | 822 | 789 | 803 | 675,600 | 803 |
2016-03-07 | 795 | 805 | 783 | 790 | 479,100 | 790 |
2016-03-04 | 764 | 798 | 757 | 793 | 646,100 | 793 |
2016-03-03 | 730 | 754 | 727 | 753 | 374,900 | 753 |
2016-03-02 | 718 | 738 | 712 | 728 | 397,100 | 728 |
2016-03-01 | 706 | 715 | 671 | 698 | 449,000 | 698 |
2016-02-29 | 694 | 719 | 694 | 696 | 442,700 | 696 |
2016-02-26 | 663 | 689 | 661 | 685 | 454,000 | 685 |
2016-02-25 | 648 | 671 | 646 | 655 | 449,900 | 655 |
2016-02-24 | 650 | 657 | 638 | 646 | 480,400 | 646 |
2016-02-23 | 685 | 688 | 665 | 668 | 264,700 | 668 |
2016-02-22 | 664 | 690 | 661 | 675 | 504,800 | 675 |
2016-02-19 | 671 | 675 | 646 | 654 | 459,500 | 654 |
2016-02-18 | 680 | 697 | 674 | 681 | 570,900 | 681 |
2016-02-17 | 653 | 687 | 646 | 664 | 652,500 | 664 |
2016-02-16 | 659 | 688 | 646 | 653 | 595,400 | 653 |
2016-02-15 | 650 | 661 | 628 | 655 | 512,200 | 655 |
2016-02-12 | 630 | 638 | 596 | 597 | 869,600 | 597 |
2016-02-10 | 693 | 703 | 651 | 663 | 734,100 | 663 |
2016-02-09 | 750 | 751 | 691 | 692 | 580,300 | 692 |
2016-02-08 | 757 | 804 | 752 | 799 | 322,100 | 799 |
2016-02-05 | 791 | 798 | 755 | 767 | 531,300 | 767 |
2016-02-04 | 825 | 837 | 796 | 804 | 401,300 | 804 |
2016-02-03 | 845 | 852 | 812 | 818 | 347,800 | 818 |
2016-02-02 | 867 | 884 | 854 | 868 | 204,300 | 868 |
2016-02-01 | 896 | 898 | 874 | 879 | 332,300 | 879 |
2016-01-29 | 828 | 869 | 825 | 866 | 425,900 | 866 |
2016-01-28 | 845 | 845 | 818 | 825 | 147,800 | 825 |
2016-01-27 | 836 | 848 | 825 | 841 | 183,100 | 841 |
2016-01-26 | 846 | 849 | 816 | 818 | 254,800 | 818 |
2016-01-25 | 872 | 872 | 835 | 851 | 203,700 | 851 |
2016-01-22 | 820 | 848 | 811 | 847 | 353,900 | 847 |
2016-01-21 | 805 | 827 | 775 | 775 | 417,000 | 775 |
2016-01-20 | 825 | 853 | 806 | 809 | 451,100 | 809 |
2016-01-19 | 837 | 846 | 810 | 823 | 529,800 | 823 |
2016-01-18 | 834 | 857 | 830 | 852 | 168,100 | 852 |
2016-01-15 | 909 | 912 | 849 | 856 | 293,300 | 856 |
2016-01-14 | 880 | 888 | 860 | 878 | 344,800 | 878 |
2016-01-13 | 878 | 920 | 876 | 910 | 329,200 | 910 |
2016-01-12 | 885 | 894 | 848 | 853 | 346,100 | 853 |
2016-01-08 | 884 | 928 | 884 | 901 | 343,800 | 901 |
2016-01-07 | 912 | 926 | 894 | 896 | 250,100 | 896 |
2016-01-06 | 949 | 964 | 909 | 921 | 382,800 | 921 |
2016-01-05 | 974 | 980 | 935 | 946 | 454,800 | 946 |
2016-01-04 | 992 | 1,008 | 974 | 976 | 235,900 | 976 |
分割・併合履歴 : なし