7014 (株)名村造船所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 392 | 398 | 388 | 388 | 886,700 | 388 |
| 2022-12-29 | 399 | 402 | 387 | 393 | 1,292,800 | 393 |
| 2022-12-28 | 410 | 414 | 395 | 404 | 1,946,700 | 404 |
| 2022-12-27 | 416 | 424 | 409 | 409 | 1,316,100 | 409 |
| 2022-12-26 | 410 | 416 | 403 | 411 | 981,700 | 411 |
| 2022-12-23 | 424 | 428 | 407 | 408 | 1,613,300 | 408 |
| 2022-12-22 | 418 | 429 | 413 | 427 | 1,368,000 | 427 |
| 2022-12-21 | 419 | 424 | 407 | 412 | 2,994,200 | 412 |
| 2022-12-20 | 425 | 443 | 412 | 421 | 3,128,600 | 421 |
| 2022-12-19 | 425 | 431 | 416 | 417 | 993,600 | 417 |
| 2022-12-16 | 417 | 435 | 416 | 429 | 1,798,000 | 429 |
| 2022-12-15 | 432 | 434 | 422 | 423 | 2,940,200 | 423 |
| 2022-12-14 | 446 | 446 | 431 | 435 | 1,847,200 | 435 |
| 2022-12-13 | 449 | 455 | 447 | 450 | 876,800 | 450 |
| 2022-12-12 | 454 | 455 | 446 | 449 | 978,000 | 449 |
| 2022-12-09 | 458 | 464 | 453 | 457 | 796,500 | 457 |
| 2022-12-08 | 448 | 462 | 448 | 461 | 1,151,600 | 461 |
| 2022-12-07 | 452 | 458 | 446 | 452 | 698,200 | 452 |
| 2022-12-06 | 446 | 460 | 443 | 455 | 807,900 | 455 |
| 2022-12-05 | 447 | 457 | 446 | 451 | 1,077,400 | 451 |
| 2022-12-02 | 463 | 465 | 448 | 454 | 2,275,600 | 454 |
| 2022-12-01 | 487 | 493 | 466 | 469 | 2,500,800 | 469 |
| 2022-11-30 | 475 | 490 | 472 | 487 | 1,658,600 | 487 |
| 2022-11-29 | 472 | 477 | 459 | 473 | 1,101,500 | 473 |
| 2022-11-28 | 475 | 481 | 462 | 472 | 1,969,900 | 472 |
| 2022-11-25 | 488 | 490 | 470 | 475 | 2,498,200 | 475 |
| 2022-11-24 | 500 | 500 | 473 | 484 | 2,492,800 | 484 |
| 2022-11-22 | 506 | 512 | 488 | 489 | 1,256,500 | 489 |
| 2022-11-21 | 511 | 513 | 471 | 498 | 6,026,600 | 498 |
| 2022-11-18 | 520 | 529 | 505 | 506 | 1,703,500 | 506 |
| 2022-11-17 | 506 | 538 | 505 | 519 | 2,821,800 | 519 |
| 2022-11-16 | 480 | 507 | 477 | 503 | 2,673,200 | 503 |
| 2022-11-15 | 475 | 492 | 452 | 481 | 3,451,900 | 481 |
| 2022-11-14 | 570 | 588 | 478 | 481 | 6,402,200 | 481 |
| 2022-11-11 | 588 | 588 | 561 | 578 | 2,681,100 | 578 |
| 2022-11-10 | 577 | 588 | 567 | 580 | 1,286,800 | 580 |
| 2022-11-09 | 569 | 586 | 566 | 584 | 1,132,200 | 584 |
| 2022-11-08 | 562 | 578 | 558 | 575 | 1,179,100 | 575 |
| 2022-11-07 | 560 | 561 | 544 | 557 | 919,400 | 557 |
| 2022-11-04 | 549 | 568 | 547 | 558 | 1,171,000 | 558 |
| 2022-11-02 | 542 | 556 | 538 | 548 | 676,100 | 548 |
| 2022-11-01 | 552 | 560 | 544 | 544 | 906,700 | 544 |
| 2022-10-31 | 536 | 549 | 527 | 545 | 935,700 | 545 |
| 2022-10-28 | 546 | 550 | 527 | 528 | 1,570,800 | 528 |
| 2022-10-27 | 562 | 562 | 536 | 545 | 1,064,700 | 545 |
| 2022-10-26 | 576 | 577 | 561 | 562 | 939,500 | 562 |
| 2022-10-25 | 563 | 578 | 553 | 576 | 1,092,300 | 576 |
| 2022-10-24 | 563 | 573 | 557 | 560 | 990,900 | 560 |
| 2022-10-21 | 554 | 570 | 548 | 560 | 1,248,200 | 560 |
| 2022-10-20 | 546 | 563 | 540 | 544 | 1,060,800 | 544 |
| 2022-10-19 | 551 | 558 | 541 | 554 | 646,700 | 554 |
| 2022-10-18 | 548 | 560 | 547 | 552 | 764,500 | 552 |
| 2022-10-17 | 532 | 550 | 527 | 544 | 1,017,200 | 544 |
| 2022-10-14 | 544 | 549 | 530 | 541 | 1,482,800 | 541 |
| 2022-10-13 | 540 | 540 | 524 | 527 | 1,171,700 | 527 |
| 2022-10-12 | 552 | 555 | 540 | 546 | 813,700 | 546 |
| 2022-10-11 | 600 | 600 | 551 | 552 | 2,620,400 | 552 |
| 2022-10-07 | 624 | 636 | 617 | 620 | 696,000 | 620 |
| 2022-10-06 | 610 | 641 | 610 | 632 | 1,026,600 | 632 |
| 2022-10-05 | 615 | 628 | 607 | 614 | 1,385,300 | 614 |
| 2022-10-04 | 630 | 630 | 605 | 608 | 1,056,500 | 608 |
| 2022-10-03 | 605 | 628 | 602 | 615 | 1,204,800 | 615 |
| 2022-09-30 | 620 | 622 | 583 | 608 | 1,631,500 | 608 |
| 2022-09-29 | 648 | 669 | 619 | 622 | 1,935,900 | 622 |
| 2022-09-28 | 648 | 649 | 624 | 635 | 934,900 | 635 |
| 2022-09-27 | 631 | 654 | 621 | 648 | 955,300 | 648 |
| 2022-09-26 | 664 | 666 | 623 | 623 | 1,205,400 | 623 |
| 2022-09-22 | 640 | 672 | 637 | 669 | 938,300 | 669 |
| 2022-09-21 | 649 | 658 | 636 | 654 | 895,500 | 654 |
| 2022-09-20 | 638 | 660 | 630 | 650 | 1,308,400 | 650 |
| 2022-09-16 | 670 | 671 | 626 | 638 | 2,065,900 | 638 |
| 2022-09-15 | 653 | 687 | 649 | 671 | 1,223,000 | 671 |
| 2022-09-14 | 654 | 669 | 646 | 653 | 1,003,700 | 653 |
| 2022-09-13 | 646 | 668 | 641 | 663 | 655,200 | 663 |
| 2022-09-12 | 650 | 668 | 636 | 648 | 908,600 | 648 |
| 2022-09-09 | 624 | 658 | 624 | 654 | 1,186,800 | 654 |
| 2022-09-08 | 676 | 679 | 624 | 625 | 2,533,700 | 625 |
| 2022-09-07 | 665 | 683 | 649 | 677 | 2,361,800 | 677 |
| 2022-09-06 | 648 | 665 | 637 | 661 | 1,382,100 | 661 |
| 2022-09-05 | 622 | 650 | 606 | 646 | 1,348,400 | 646 |
| 2022-09-02 | 610 | 622 | 596 | 622 | 1,200,300 | 622 |
| 2022-09-01 | 616 | 635 | 603 | 620 | 1,913,900 | 620 |
| 2022-08-31 | 630 | 633 | 601 | 607 | 1,902,100 | 607 |
| 2022-08-30 | 627 | 649 | 627 | 637 | 838,200 | 637 |
| 2022-08-29 | 658 | 660 | 632 | 633 | 1,204,400 | 633 |
| 2022-08-26 | 657 | 665 | 640 | 653 | 1,031,100 | 653 |
| 2022-08-25 | 662 | 666 | 651 | 651 | 1,032,600 | 651 |
| 2022-08-24 | 673 | 690 | 652 | 655 | 1,591,900 | 655 |
| 2022-08-23 | 688 | 688 | 655 | 655 | 2,098,000 | 655 |
| 2022-08-22 | 744 | 755 | 674 | 680 | 3,953,200 | 680 |
| 2022-08-19 | 709 | 750 | 705 | 748 | 3,034,700 | 748 |
| 2022-08-18 | 676 | 710 | 664 | 707 | 3,040,400 | 707 |
| 2022-08-17 | 689 | 708 | 665 | 670 | 2,954,800 | 670 |
| 2022-08-16 | 707 | 722 | 671 | 692 | 5,021,800 | 692 |
| 2022-08-15 | 740 | 760 | 704 | 716 | 8,412,900 | 716 |
| 2022-08-12 | 665 | 735 | 665 | 726 | 12,086,100 | 726 |
| 2022-08-10 | 612 | 696 | 602 | 665 | 18,200,600 | 665 |
| 2022-08-09 | 622 | 622 | 595 | 622 | 7,510,700 | 622 |
| 2022-08-08 | 522 | 522 | 522 | 522 | 473,600 | 522 |
| 2022-08-05 | 432 | 445 | 422 | 442 | 1,904,600 | 442 |
| 2022-08-04 | 434 | 438 | 429 | 437 | 909,700 | 437 |
| 2022-08-03 | 446 | 449 | 431 | 439 | 1,635,600 | 439 |
| 2022-08-02 | 435 | 446 | 433 | 446 | 1,472,100 | 446 |
| 2022-08-01 | 422 | 443 | 418 | 438 | 2,922,600 | 438 |
| 2022-07-29 | 426 | 426 | 412 | 418 | 1,393,700 | 418 |
| 2022-07-28 | 422 | 427 | 413 | 426 | 1,346,200 | 426 |
| 2022-07-27 | 411 | 416 | 405 | 416 | 1,262,800 | 416 |
| 2022-07-26 | 416 | 421 | 410 | 411 | 1,023,400 | 411 |
| 2022-07-25 | 430 | 436 | 407 | 414 | 2,724,500 | 414 |
| 2022-07-22 | 446 | 453 | 434 | 434 | 2,220,600 | 434 |
| 2022-07-21 | 430 | 448 | 426 | 440 | 2,462,900 | 440 |
| 2022-07-20 | 437 | 437 | 423 | 428 | 1,398,900 | 428 |
| 2022-07-19 | 414 | 433 | 414 | 428 | 1,337,600 | 428 |
| 2022-07-15 | 423 | 426 | 411 | 415 | 1,191,700 | 415 |
| 2022-07-14 | 421 | 428 | 417 | 424 | 912,400 | 424 |
| 2022-07-13 | 423 | 429 | 415 | 427 | 838,700 | 427 |
| 2022-07-12 | 430 | 430 | 418 | 422 | 1,269,000 | 422 |
| 2022-07-11 | 419 | 440 | 415 | 433 | 2,504,600 | 433 |
| 2022-07-08 | 400 | 423 | 400 | 414 | 2,387,800 | 414 |
| 2022-07-07 | 419 | 419 | 395 | 401 | 1,910,100 | 401 |
| 2022-07-06 | 414 | 418 | 401 | 416 | 2,099,200 | 416 |
| 2022-07-05 | 421 | 437 | 418 | 422 | 1,976,300 | 422 |
| 2022-07-04 | 414 | 422 | 407 | 416 | 1,258,900 | 416 |
| 2022-07-01 | 415 | 423 | 409 | 416 | 1,151,500 | 416 |
| 2022-06-30 | 416 | 426 | 409 | 413 | 1,374,900 | 413 |
| 2022-06-29 | 430 | 442 | 416 | 418 | 2,207,600 | 418 |
| 2022-06-28 | 427 | 453 | 424 | 436 | 2,399,800 | 436 |
| 2022-06-27 | 423 | 435 | 417 | 428 | 2,052,500 | 428 |
| 2022-06-24 | 409 | 419 | 403 | 417 | 1,537,100 | 417 |
| 2022-06-23 | 415 | 423 | 405 | 416 | 1,851,700 | 416 |
| 2022-06-22 | 426 | 430 | 411 | 416 | 2,174,300 | 416 |
| 2022-06-21 | 399 | 425 | 392 | 421 | 2,510,600 | 421 |
| 2022-06-20 | 400 | 410 | 387 | 391 | 1,783,300 | 391 |
| 2022-06-17 | 383 | 404 | 382 | 398 | 2,025,400 | 398 |
| 2022-06-16 | 417 | 418 | 399 | 402 | 2,009,200 | 402 |
| 2022-06-15 | 425 | 428 | 403 | 409 | 2,561,700 | 409 |
| 2022-06-14 | 412 | 425 | 408 | 423 | 2,225,000 | 423 |
| 2022-06-13 | 419 | 433 | 418 | 419 | 2,141,800 | 419 |
| 2022-06-10 | 468 | 472 | 429 | 429 | 6,071,800 | 429 |
| 2022-06-09 | 469 | 484 | 457 | 478 | 5,187,300 | 478 |
| 2022-06-08 | 435 | 475 | 432 | 475 | 7,840,800 | 475 |
| 2022-06-07 | 425 | 434 | 416 | 432 | 3,002,200 | 432 |
| 2022-06-06 | 433 | 445 | 412 | 425 | 5,045,700 | 425 |
| 2022-06-03 | 422 | 437 | 407 | 437 | 4,032,800 | 437 |
| 2022-06-02 | 429 | 452 | 419 | 424 | 5,417,400 | 424 |
| 2022-06-01 | 410 | 437 | 401 | 429 | 3,561,300 | 429 |
| 2022-05-31 | 410 | 427 | 403 | 405 | 4,001,200 | 405 |
| 2022-05-30 | 435 | 445 | 403 | 406 | 4,351,500 | 406 |
| 2022-05-27 | 408 | 435 | 400 | 435 | 3,483,400 | 435 |
| 2022-05-26 | 431 | 440 | 410 | 414 | 4,509,800 | 414 |
| 2022-05-25 | 406 | 427 | 395 | 424 | 3,685,800 | 424 |
| 2022-05-24 | 380 | 424 | 380 | 412 | 7,854,800 | 412 |
| 2022-05-23 | 356 | 379 | 349 | 378 | 3,136,000 | 378 |
| 2022-05-20 | 330 | 358 | 330 | 353 | 2,601,100 | 353 |
| 2022-05-19 | 320 | 337 | 320 | 334 | 1,553,900 | 334 |
| 2022-05-18 | 323 | 338 | 319 | 334 | 1,722,100 | 334 |
| 2022-05-17 | 345 | 348 | 312 | 315 | 2,920,700 | 315 |
| 2022-05-16 | 333 | 360 | 331 | 348 | 3,373,100 | 348 |
| 2022-05-13 | 329 | 334 | 319 | 331 | 2,011,000 | 331 |
| 2022-05-12 | 328 | 335 | 321 | 325 | 1,827,300 | 325 |
| 2022-05-11 | 337 | 340 | 323 | 328 | 2,428,600 | 328 |
| 2022-05-10 | 347 | 362 | 341 | 345 | 1,715,500 | 345 |
| 2022-05-09 | 351 | 368 | 338 | 349 | 2,064,000 | 349 |
| 2022-05-06 | 350 | 352 | 338 | 349 | 1,975,300 | 349 |
| 2022-05-02 | 350 | 370 | 349 | 354 | 2,106,900 | 354 |
| 2022-04-28 | 372 | 374 | 338 | 352 | 3,255,500 | 352 |
| 2022-04-27 | 365 | 377 | 363 | 366 | 2,921,300 | 366 |
| 2022-04-26 | 389 | 396 | 371 | 377 | 2,517,300 | 377 |
| 2022-04-25 | 407 | 416 | 380 | 386 | 4,037,800 | 386 |
| 2022-04-22 | 414 | 430 | 411 | 420 | 2,284,400 | 420 |
| 2022-04-21 | 434 | 439 | 416 | 422 | 2,749,900 | 422 |
| 2022-04-20 | 445 | 449 | 424 | 430 | 4,836,000 | 430 |
| 2022-04-19 | 427 | 456 | 392 | 435 | 6,550,900 | 435 |
| 2022-04-18 | 420 | 442 | 411 | 419 | 5,388,700 | 419 |
| 2022-04-15 | 414 | 439 | 407 | 423 | 10,255,200 | 423 |
| 2022-04-14 | 358 | 414 | 358 | 413 | 12,005,500 | 413 |
| 2022-04-13 | 335 | 356 | 333 | 356 | 3,136,400 | 356 |
| 2022-04-12 | 344 | 357 | 331 | 335 | 3,893,600 | 335 |
| 2022-04-11 | 356 | 372 | 345 | 345 | 7,217,000 | 345 |
| 2022-04-08 | 327 | 354 | 325 | 354 | 3,910,900 | 354 |
| 2022-04-07 | 330 | 338 | 321 | 323 | 2,765,700 | 323 |
| 2022-04-06 | 337 | 345 | 331 | 334 | 2,612,700 | 334 |
| 2022-04-05 | 332 | 341 | 328 | 339 | 2,438,500 | 339 |
| 2022-04-04 | 346 | 352 | 328 | 331 | 3,788,200 | 331 |
| 2022-04-01 | 327 | 355 | 320 | 349 | 6,120,100 | 349 |
| 2022-03-31 | 315 | 334 | 315 | 328 | 4,179,700 | 328 |
| 2022-03-30 | 314 | 318 | 299 | 314 | 2,996,700 | 314 |
| 2022-03-29 | 309 | 316 | 302 | 309 | 1,884,400 | 309 |
| 2022-03-28 | 344 | 346 | 304 | 309 | 5,503,300 | 309 |
| 2022-03-25 | 342 | 355 | 326 | 339 | 7,179,000 | 339 |
| 2022-03-24 | 306 | 327 | 305 | 326 | 4,429,900 | 326 |
| 2022-03-23 | 306 | 318 | 299 | 312 | 3,034,800 | 312 |
| 2022-03-22 | 310 | 318 | 298 | 303 | 3,842,200 | 303 |
| 2022-03-18 | 283 | 308 | 278 | 308 | 5,480,100 | 308 |
| 2022-03-17 | 288 | 289 | 273 | 280 | 3,764,000 | 280 |
| 2022-03-16 | 269 | 282 | 266 | 278 | 2,131,100 | 278 |
| 2022-03-15 | 286 | 288 | 261 | 263 | 4,219,500 | 263 |
| 2022-03-14 | 263 | 296 | 263 | 290 | 4,680,200 | 290 |
| 2022-03-11 | 253 | 267 | 248 | 265 | 2,491,000 | 265 |
| 2022-03-10 | 250 | 258 | 247 | 253 | 2,137,400 | 253 |
| 2022-03-09 | 265 | 265 | 242 | 242 | 4,899,900 | 242 |
| 2022-03-08 | 281 | 285 | 267 | 271 | 4,196,600 | 271 |
| 2022-03-07 | 297 | 308 | 286 | 289 | 3,099,200 | 289 |
| 2022-03-04 | 299 | 313 | 291 | 303 | 6,242,300 | 303 |
| 2022-03-03 | 277 | 303 | 273 | 302 | 5,292,600 | 302 |
| 2022-03-02 | 265 | 275 | 263 | 272 | 2,109,200 | 272 |
| 2022-03-01 | 273 | 278 | 265 | 268 | 2,171,500 | 268 |
| 2022-02-28 | 268 | 280 | 264 | 271 | 4,768,600 | 271 |
| 2022-02-25 | 241 | 267 | 240 | 265 | 3,787,500 | 265 |
| 2022-02-24 | 249 | 250 | 234 | 238 | 4,727,100 | 238 |
| 2022-02-22 | 268 | 276 | 254 | 255 | 4,556,400 | 255 |
| 2022-02-21 | 275 | 281 | 265 | 279 | 4,976,700 | 279 |
| 2022-02-18 | 245 | 283 | 244 | 283 | 8,104,600 | 283 |
| 2022-02-17 | 238 | 253 | 238 | 249 | 4,481,000 | 249 |
| 2022-02-16 | 221 | 241 | 218 | 241 | 3,469,700 | 241 |
| 2022-02-15 | 209 | 221 | 208 | 217 | 2,763,800 | 217 |
| 2022-02-14 | 205 | 208 | 202 | 206 | 698,900 | 206 |
| 2022-02-10 | 211 | 216 | 207 | 210 | 1,068,700 | 210 |
| 2022-02-09 | 208 | 212 | 208 | 209 | 684,300 | 209 |
| 2022-02-08 | 205 | 209 | 201 | 206 | 1,102,000 | 206 |
| 2022-02-07 | 204 | 205 | 201 | 202 | 431,700 | 202 |
| 2022-02-04 | 196 | 205 | 196 | 204 | 729,700 | 204 |
| 2022-02-03 | 199 | 202 | 197 | 199 | 560,100 | 199 |
| 2022-02-02 | 194 | 201 | 194 | 201 | 643,800 | 201 |
| 2022-02-01 | 193 | 200 | 193 | 194 | 865,600 | 194 |
| 2022-01-31 | 190 | 197 | 188 | 195 | 853,800 | 195 |
| 2022-01-28 | 189 | 192 | 184 | 191 | 958,500 | 191 |
| 2022-01-27 | 195 | 195 | 182 | 184 | 1,266,100 | 184 |
| 2022-01-26 | 188 | 193 | 188 | 191 | 482,500 | 191 |
| 2022-01-25 | 199 | 199 | 187 | 188 | 1,264,700 | 188 |
| 2022-01-24 | 192 | 202 | 192 | 199 | 847,700 | 199 |
| 2022-01-21 | 193 | 197 | 190 | 197 | 890,300 | 197 |
| 2022-01-20 | 191 | 197 | 189 | 197 | 907,400 | 197 |
| 2022-01-19 | 199 | 202 | 192 | 195 | 1,184,200 | 195 |
| 2022-01-18 | 210 | 211 | 201 | 202 | 1,399,400 | 202 |
| 2022-01-17 | 216 | 217 | 209 | 209 | 698,700 | 209 |
| 2022-01-14 | 215 | 217 | 210 | 215 | 1,307,200 | 215 |
| 2022-01-13 | 217 | 219 | 213 | 216 | 635,300 | 216 |
| 2022-01-12 | 215 | 221 | 215 | 218 | 621,300 | 218 |
| 2022-01-11 | 216 | 217 | 212 | 214 | 429,400 | 214 |
| 2022-01-07 | 219 | 220 | 213 | 214 | 1,016,800 | 214 |
| 2022-01-06 | 216 | 221 | 214 | 216 | 636,600 | 216 |
| 2022-01-05 | 218 | 226 | 217 | 221 | 1,068,200 | 221 |
| 2022-01-04 | 213 | 219 | 210 | 214 | 992,900 | 214 |
分割・併合履歴 ： なし