7014 (株)名村造船所 の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 168 | 168 | 163 | 163 | 455,500 | 163 |
2020-12-29 | 168 | 171 | 166 | 168 | 666,300 | 168 |
2020-12-28 | 170 | 170 | 163 | 166 | 978,100 | 166 |
2020-12-25 | 158 | 172 | 158 | 169 | 1,337,700 | 169 |
2020-12-24 | 160 | 162 | 157 | 160 | 702,200 | 160 |
2020-12-23 | 158 | 160 | 155 | 157 | 1,214,300 | 157 |
2020-12-22 | 163 | 168 | 159 | 162 | 1,118,100 | 162 |
2020-12-21 | 170 | 170 | 162 | 163 | 1,188,400 | 163 |
2020-12-18 | 174 | 174 | 169 | 172 | 1,189,400 | 172 |
2020-12-17 | 180 | 181 | 175 | 175 | 947,300 | 175 |
2020-12-16 | 177 | 187 | 174 | 180 | 2,775,600 | 180 |
2020-12-15 | 179 | 179 | 170 | 171 | 1,521,100 | 171 |
2020-12-14 | 180 | 189 | 178 | 180 | 2,668,100 | 180 |
2020-12-11 | 194 | 195 | 176 | 177 | 6,566,400 | 177 |
2020-12-10 | 162 | 204 | 160 | 199 | 19,720,000 | 199 |
2020-12-09 | 157 | 159 | 156 | 156 | 130,200 | 156 |
2020-12-08 | 160 | 160 | 157 | 157 | 179,300 | 157 |
2020-12-07 | 162 | 163 | 156 | 161 | 430,200 | 161 |
2020-12-04 | 162 | 163 | 158 | 160 | 333,900 | 160 |
2020-12-03 | 159 | 163 | 158 | 162 | 473,400 | 162 |
2020-12-02 | 157 | 161 | 156 | 159 | 702,300 | 159 |
2020-12-01 | 152 | 156 | 152 | 156 | 435,800 | 156 |
2020-11-30 | 153 | 154 | 150 | 151 | 341,300 | 151 |
2020-11-27 | 150 | 154 | 149 | 152 | 369,100 | 152 |
2020-11-26 | 153 | 155 | 149 | 150 | 419,200 | 150 |
2020-11-25 | 153 | 156 | 152 | 153 | 464,600 | 153 |
2020-11-24 | 150 | 154 | 150 | 151 | 265,400 | 151 |
2020-11-20 | 148 | 150 | 147 | 149 | 166,300 | 149 |
2020-11-19 | 147 | 150 | 147 | 149 | 144,200 | 149 |
2020-11-18 | 147 | 149 | 146 | 148 | 189,500 | 148 |
2020-11-17 | 150 | 151 | 147 | 149 | 218,000 | 149 |
2020-11-16 | 149 | 150 | 147 | 150 | 209,900 | 150 |
2020-11-13 | 149 | 150 | 147 | 148 | 304,200 | 148 |
2020-11-12 | 154 | 154 | 148 | 148 | 430,000 | 148 |
2020-11-11 | 155 | 155 | 152 | 153 | 236,300 | 153 |
2020-11-10 | 154 | 157 | 151 | 152 | 566,400 | 152 |
2020-11-09 | 153 | 153 | 150 | 152 | 234,100 | 152 |
2020-11-06 | 150 | 153 | 149 | 151 | 197,000 | 151 |
2020-11-05 | 152 | 152 | 148 | 150 | 257,300 | 150 |
2020-11-04 | 152 | 154 | 150 | 151 | 301,100 | 151 |
2020-11-02 | 150 | 154 | 149 | 150 | 254,700 | 150 |
2020-10-30 | 151 | 151 | 146 | 147 | 408,200 | 147 |
2020-10-29 | 149 | 153 | 147 | 152 | 243,400 | 152 |
2020-10-28 | 154 | 155 | 150 | 151 | 417,300 | 151 |
2020-10-27 | 156 | 156 | 153 | 156 | 165,500 | 156 |
2020-10-26 | 154 | 157 | 154 | 157 | 194,100 | 157 |
2020-10-23 | 157 | 158 | 153 | 154 | 270,000 | 154 |
2020-10-22 | 158 | 159 | 155 | 156 | 236,200 | 156 |
2020-10-21 | 157 | 159 | 157 | 158 | 129,600 | 158 |
2020-10-20 | 159 | 161 | 157 | 157 | 200,600 | 157 |
2020-10-19 | 157 | 161 | 156 | 160 | 390,300 | 160 |
2020-10-16 | 157 | 160 | 156 | 157 | 383,500 | 157 |
2020-10-15 | 159 | 160 | 157 | 157 | 306,700 | 157 |
2020-10-14 | 163 | 163 | 159 | 160 | 314,800 | 160 |
2020-10-13 | 161 | 165 | 161 | 165 | 288,300 | 165 |
2020-10-12 | 162 | 165 | 160 | 160 | 341,900 | 160 |
2020-10-09 | 165 | 165 | 161 | 162 | 197,200 | 162 |
2020-10-08 | 164 | 166 | 163 | 163 | 170,000 | 163 |
2020-10-07 | 160 | 165 | 160 | 164 | 248,400 | 164 |
2020-10-06 | 161 | 164 | 161 | 163 | 189,500 | 163 |
2020-10-05 | 157 | 162 | 157 | 162 | 287,900 | 162 |
2020-10-02 | 161 | 163 | 156 | 156 | 435,000 | 156 |
2020-09-30 | 165 | 167 | 160 | 160 | 259,300 | 160 |
2020-09-29 | 168 | 169 | 163 | 167 | 333,500 | 167 |
2020-09-28 | 164 | 171 | 162 | 170 | 606,500 | 170 |
2020-09-25 | 161 | 163 | 158 | 163 | 293,200 | 163 |
2020-09-24 | 167 | 167 | 158 | 158 | 530,700 | 158 |
2020-09-23 | 161 | 167 | 159 | 165 | 636,800 | 165 |
2020-09-18 | 155 | 168 | 155 | 168 | 1,118,400 | 168 |
2020-09-17 | 158 | 158 | 155 | 156 | 263,200 | 156 |
2020-09-16 | 159 | 160 | 156 | 157 | 385,000 | 157 |
2020-09-15 | 158 | 161 | 156 | 160 | 393,000 | 160 |
2020-09-14 | 166 | 166 | 157 | 157 | 709,400 | 157 |
2020-09-11 | 162 | 168 | 157 | 167 | 885,800 | 167 |
2020-09-10 | 158 | 161 | 156 | 159 | 654,300 | 159 |
2020-09-09 | 154 | 155 | 153 | 154 | 256,700 | 154 |
2020-09-08 | 155 | 157 | 154 | 157 | 219,500 | 157 |
2020-09-07 | 155 | 158 | 153 | 154 | 366,900 | 154 |
2020-09-04 | 153 | 155 | 151 | 154 | 257,200 | 154 |
2020-09-03 | 156 | 158 | 153 | 154 | 281,800 | 154 |
2020-09-02 | 158 | 158 | 153 | 154 | 205,100 | 154 |
2020-09-01 | 154 | 158 | 154 | 156 | 277,900 | 156 |
2020-08-31 | 153 | 158 | 153 | 154 | 278,100 | 154 |
2020-08-28 | 153 | 157 | 152 | 153 | 467,000 | 153 |
2020-08-27 | 153 | 154 | 151 | 154 | 200,700 | 154 |
2020-08-26 | 153 | 154 | 151 | 153 | 135,400 | 153 |
2020-08-25 | 154 | 155 | 151 | 152 | 353,300 | 152 |
2020-08-24 | 155 | 155 | 152 | 152 | 197,600 | 152 |
2020-08-21 | 155 | 156 | 153 | 155 | 145,300 | 155 |
2020-08-20 | 154 | 156 | 153 | 153 | 164,600 | 153 |
2020-08-19 | 154 | 156 | 153 | 156 | 145,600 | 156 |
2020-08-18 | 155 | 156 | 152 | 155 | 211,000 | 155 |
2020-08-17 | 156 | 158 | 153 | 155 | 485,300 | 155 |
2020-08-14 | 160 | 161 | 158 | 160 | 211,600 | 160 |
2020-08-13 | 165 | 165 | 160 | 163 | 239,300 | 163 |
2020-08-12 | 160 | 165 | 160 | 163 | 295,000 | 163 |
2020-08-11 | 156 | 162 | 155 | 162 | 481,400 | 162 |
2020-08-07 | 154 | 154 | 145 | 154 | 406,800 | 154 |
2020-08-06 | 157 | 157 | 152 | 154 | 170,800 | 154 |
2020-08-05 | 157 | 158 | 154 | 155 | 209,200 | 155 |
2020-08-04 | 156 | 159 | 155 | 159 | 172,800 | 159 |
2020-08-03 | 150 | 156 | 150 | 154 | 229,300 | 154 |
2020-07-31 | 155 | 155 | 148 | 149 | 538,400 | 149 |
2020-07-30 | 163 | 163 | 156 | 157 | 233,700 | 157 |
2020-07-29 | 162 | 163 | 158 | 160 | 229,100 | 160 |
2020-07-28 | 170 | 170 | 160 | 160 | 700,300 | 160 |
2020-07-27 | 163 | 172 | 157 | 172 | 862,700 | 172 |
2020-07-22 | 158 | 160 | 157 | 158 | 182,900 | 158 |
2020-07-21 | 156 | 158 | 155 | 158 | 105,300 | 158 |
2020-07-20 | 156 | 158 | 155 | 155 | 166,000 | 155 |
2020-07-17 | 158 | 159 | 154 | 155 | 185,900 | 155 |
2020-07-16 | 159 | 160 | 156 | 156 | 359,900 | 156 |
2020-07-15 | 160 | 164 | 157 | 158 | 410,900 | 158 |
2020-07-14 | 154 | 159 | 153 | 157 | 282,200 | 157 |
2020-07-13 | 152 | 154 | 151 | 154 | 330,200 | 154 |
2020-07-10 | 151 | 151 | 148 | 148 | 391,400 | 148 |
2020-07-09 | 155 | 155 | 151 | 151 | 245,200 | 151 |
2020-07-08 | 154 | 157 | 154 | 155 | 145,300 | 155 |
2020-07-07 | 161 | 161 | 155 | 155 | 264,300 | 155 |
2020-07-06 | 157 | 160 | 153 | 160 | 457,400 | 160 |
2020-07-03 | 151 | 154 | 151 | 153 | 329,000 | 153 |
2020-07-02 | 156 | 157 | 153 | 153 | 435,200 | 153 |
2020-07-01 | 157 | 157 | 155 | 155 | 318,700 | 155 |
2020-06-30 | 158 | 160 | 156 | 157 | 283,400 | 157 |
2020-06-29 | 163 | 163 | 154 | 155 | 734,600 | 155 |
2020-06-26 | 164 | 165 | 162 | 164 | 283,200 | 164 |
2020-06-25 | 165 | 165 | 161 | 161 | 461,400 | 161 |
2020-06-24 | 167 | 167 | 165 | 165 | 217,100 | 165 |
2020-06-23 | 168 | 169 | 165 | 167 | 302,900 | 167 |
2020-06-22 | 169 | 169 | 165 | 166 | 487,900 | 166 |
2020-06-19 | 173 | 173 | 168 | 169 | 412,900 | 169 |
2020-06-18 | 173 | 174 | 171 | 172 | 225,700 | 172 |
2020-06-17 | 178 | 178 | 170 | 173 | 507,000 | 173 |
2020-06-16 | 169 | 180 | 168 | 179 | 663,200 | 179 |
2020-06-15 | 172 | 172 | 165 | 165 | 560,300 | 165 |
2020-06-12 | 168 | 172 | 167 | 170 | 607,200 | 170 |
2020-06-11 | 180 | 180 | 173 | 173 | 348,600 | 173 |
2020-06-10 | 187 | 188 | 182 | 183 | 289,400 | 183 |
2020-06-09 | 196 | 200 | 187 | 188 | 503,400 | 188 |
2020-06-08 | 190 | 196 | 186 | 196 | 687,400 | 196 |
2020-06-05 | 175 | 184 | 173 | 182 | 446,500 | 182 |
2020-06-04 | 179 | 179 | 174 | 175 | 300,500 | 175 |
2020-06-03 | 174 | 177 | 173 | 177 | 394,700 | 177 |
2020-06-02 | 170 | 173 | 170 | 172 | 292,000 | 172 |
2020-06-01 | 174 | 176 | 169 | 170 | 320,100 | 170 |
2020-05-29 | 181 | 182 | 173 | 174 | 344,000 | 174 |
2020-05-28 | 179 | 185 | 177 | 181 | 466,400 | 181 |
2020-05-27 | 182 | 183 | 176 | 178 | 442,800 | 178 |
2020-05-26 | 167 | 183 | 166 | 182 | 899,700 | 182 |
2020-05-25 | 166 | 167 | 163 | 165 | 352,200 | 165 |
2020-05-22 | 168 | 169 | 165 | 166 | 206,000 | 166 |
2020-05-21 | 170 | 174 | 168 | 168 | 118,500 | 168 |
2020-05-20 | 168 | 169 | 166 | 169 | 216,700 | 169 |
2020-05-19 | 173 | 173 | 166 | 168 | 219,400 | 168 |
2020-05-18 | 169 | 170 | 166 | 168 | 205,100 | 168 |
2020-05-15 | 167 | 172 | 166 | 170 | 234,700 | 170 |
2020-05-14 | 168 | 168 | 164 | 165 | 605,000 | 165 |
2020-05-13 | 170 | 171 | 168 | 169 | 303,400 | 169 |
2020-05-12 | 174 | 175 | 170 | 172 | 242,700 | 172 |
2020-05-11 | 178 | 179 | 173 | 175 | 216,200 | 175 |
2020-05-08 | 174 | 180 | 174 | 177 | 232,700 | 177 |
2020-05-07 | 174 | 176 | 172 | 174 | 182,600 | 174 |
2020-05-01 | 181 | 181 | 175 | 178 | 228,400 | 178 |
2020-04-30 | 184 | 186 | 182 | 185 | 219,200 | 185 |
2020-04-28 | 181 | 183 | 175 | 178 | 133,800 | 178 |
2020-04-27 | 172 | 180 | 169 | 179 | 266,400 | 179 |
2020-04-24 | 170 | 172 | 169 | 170 | 165,700 | 170 |
2020-04-23 | 171 | 174 | 166 | 173 | 426,000 | 173 |
2020-04-22 | 181 | 184 | 169 | 170 | 660,400 | 170 |
2020-04-21 | 186 | 187 | 182 | 184 | 220,000 | 184 |
2020-04-20 | 190 | 193 | 188 | 188 | 131,700 | 188 |
2020-04-17 | 192 | 195 | 188 | 190 | 135,900 | 190 |
2020-04-16 | 184 | 190 | 183 | 190 | 175,700 | 190 |
2020-04-15 | 188 | 189 | 185 | 185 | 248,500 | 185 |
2020-04-14 | 191 | 193 | 186 | 192 | 225,900 | 192 |
2020-04-13 | 194 | 196 | 190 | 191 | 178,300 | 191 |
2020-04-10 | 195 | 199 | 187 | 198 | 260,700 | 198 |
2020-04-09 | 194 | 200 | 192 | 196 | 186,000 | 196 |
2020-04-08 | 199 | 201 | 191 | 193 | 288,200 | 193 |
2020-04-07 | 194 | 203 | 186 | 200 | 573,600 | 200 |
2020-04-06 | 188 | 192 | 180 | 192 | 459,100 | 192 |
2020-04-03 | 189 | 191 | 185 | 188 | 226,700 | 188 |
2020-04-02 | 192 | 194 | 189 | 190 | 176,800 | 190 |
2020-04-01 | 201 | 206 | 194 | 196 | 421,600 | 196 |
2020-03-31 | 219 | 220 | 203 | 204 | 262,000 | 204 |
2020-03-30 | 223 | 225 | 212 | 219 | 339,000 | 219 |
2020-03-27 | 221 | 233 | 217 | 233 | 597,000 | 233 |
2020-03-26 | 208 | 218 | 200 | 216 | 356,500 | 216 |
2020-03-25 | 206 | 206 | 193 | 204 | 396,100 | 204 |
2020-03-24 | 189 | 196 | 188 | 194 | 302,500 | 194 |
2020-03-23 | 185 | 187 | 177 | 185 | 461,000 | 185 |
2020-03-19 | 202 | 204 | 183 | 183 | 789,500 | 183 |
2020-03-18 | 209 | 213 | 199 | 202 | 492,800 | 202 |
2020-03-17 | 180 | 205 | 176 | 203 | 617,900 | 203 |
2020-03-16 | 180 | 192 | 179 | 184 | 326,100 | 184 |
2020-03-13 | 179 | 185 | 173 | 179 | 510,600 | 179 |
2020-03-12 | 194 | 198 | 187 | 188 | 360,000 | 188 |
2020-03-11 | 195 | 211 | 195 | 199 | 308,000 | 199 |
2020-03-10 | 182 | 196 | 176 | 195 | 310,300 | 195 |
2020-03-09 | 192 | 197 | 188 | 188 | 318,900 | 188 |
2020-03-06 | 201 | 207 | 200 | 200 | 241,800 | 200 |
2020-03-05 | 211 | 214 | 209 | 209 | 118,100 | 209 |
2020-03-04 | 202 | 212 | 202 | 209 | 122,800 | 209 |
2020-03-03 | 226 | 227 | 209 | 210 | 266,900 | 210 |
2020-03-02 | 200 | 223 | 200 | 218 | 294,600 | 218 |
2020-02-28 | 210 | 214 | 205 | 206 | 438,000 | 206 |
2020-02-27 | 225 | 226 | 219 | 220 | 212,600 | 220 |
2020-02-26 | 226 | 228 | 220 | 228 | 217,800 | 228 |
2020-02-25 | 231 | 233 | 227 | 228 | 318,500 | 228 |
2020-02-21 | 243 | 245 | 239 | 241 | 128,600 | 241 |
2020-02-20 | 241 | 249 | 241 | 243 | 102,900 | 243 |
2020-02-19 | 239 | 244 | 237 | 241 | 122,600 | 241 |
2020-02-18 | 240 | 242 | 237 | 238 | 130,300 | 238 |
2020-02-17 | 242 | 243 | 237 | 241 | 128,800 | 241 |
2020-02-14 | 241 | 244 | 240 | 244 | 134,000 | 244 |
2020-02-13 | 249 | 250 | 242 | 242 | 120,900 | 242 |
2020-02-12 | 250 | 252 | 247 | 249 | 106,700 | 249 |
2020-02-10 | 240 | 253 | 240 | 250 | 155,600 | 250 |
2020-02-07 | 258 | 258 | 249 | 252 | 164,000 | 252 |
2020-02-06 | 243 | 255 | 243 | 254 | 286,000 | 254 |
2020-02-05 | 236 | 241 | 234 | 239 | 158,200 | 239 |
2020-02-04 | 234 | 234 | 230 | 232 | 233,800 | 232 |
2020-02-03 | 241 | 241 | 236 | 236 | 261,100 | 236 |
2020-01-31 | 242 | 248 | 242 | 245 | 209,900 | 245 |
2020-01-30 | 247 | 250 | 240 | 247 | 418,200 | 247 |
2020-01-29 | 249 | 251 | 247 | 247 | 113,200 | 247 |
2020-01-28 | 246 | 251 | 242 | 249 | 232,300 | 249 |
2020-01-27 | 250 | 252 | 245 | 249 | 259,000 | 249 |
2020-01-24 | 252 | 252 | 248 | 251 | 341,700 | 251 |
2020-01-23 | 253 | 253 | 251 | 251 | 188,800 | 251 |
2020-01-22 | 256 | 256 | 253 | 255 | 101,100 | 255 |
2020-01-21 | 259 | 262 | 257 | 257 | 134,100 | 257 |
2020-01-20 | 257 | 261 | 255 | 260 | 117,200 | 260 |
2020-01-17 | 257 | 260 | 257 | 258 | 111,600 | 258 |
2020-01-16 | 258 | 258 | 255 | 255 | 146,500 | 255 |
2020-01-15 | 258 | 258 | 255 | 256 | 156,200 | 256 |
2020-01-14 | 261 | 262 | 258 | 258 | 96,100 | 258 |
2020-01-10 | 263 | 263 | 260 | 262 | 76,100 | 262 |
2020-01-09 | 261 | 267 | 261 | 265 | 105,600 | 265 |
2020-01-08 | 259 | 260 | 254 | 258 | 178,900 | 258 |
2020-01-07 | 259 | 265 | 259 | 264 | 127,700 | 264 |
2020-01-06 | 264 | 265 | 258 | 258 | 238,400 | 258 |
分割・併合履歴 : なし