7014 (株)名村造船所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,305	1,327	1,246	1,266	11,384,100	1,266
2023-12-28	1,354	1,363	1,305	1,318	8,386,200	1,318
2023-12-27	1,333	1,400	1,303	1,379	11,230,900	1,379
2023-12-26	1,357	1,368	1,280	1,309	12,241,000	1,309
2023-12-25	1,401	1,429	1,300	1,355	14,574,000	1,355
2023-12-22	1,312	1,419	1,312	1,374	17,686,600	1,374
2023-12-21	1,256	1,390	1,206	1,350	26,283,800	1,350
2023-12-20	1,070	1,310	1,049	1,277	21,166,200	1,277
2023-12-19	1,000	1,055	994	1,044	5,619,700	1,044
2023-12-18	995	1,015	987	1,001	4,500,500	1,001
2023-12-15	1,025	1,034	990	994	3,004,200	994
2023-12-14	1,067	1,084	985	1,001	6,786,000	1,001
2023-12-13	1,117	1,129	1,083	1,097	4,226,400	1,097
2023-12-12	1,139	1,159	1,094	1,109	6,938,100	1,109
2023-12-11	1,094	1,133	1,069	1,123	7,324,200	1,123
2023-12-08	1,116	1,125	1,060	1,069	6,513,500	1,069
2023-12-07	1,212	1,212	1,152	1,154	5,941,700	1,154
2023-12-06	1,161	1,238	1,135	1,212	9,545,000	1,212
2023-12-05	1,115	1,177	1,101	1,157	8,741,300	1,157
2023-12-04	1,069	1,145	1,067	1,126	5,944,300	1,126
2023-12-01	1,035	1,085	998	1,075	5,445,300	1,075
2023-11-30	1,015	1,041	982	1,029	4,784,300	1,029
2023-11-29	997	1,012	977	1,008	5,994,600	1,008
2023-11-28	1,050	1,055	993	1,010	7,781,700	1,010
2023-11-27	1,094	1,106	1,053	1,055	4,178,900	1,055
2023-11-24	1,094	1,114	1,066	1,066	4,107,600	1,066
2023-11-22	1,090	1,096	1,051	1,091	5,064,700	1,091
2023-11-21	1,130	1,139	1,075	1,085	5,802,800	1,085
2023-11-20	1,105	1,168	1,098	1,133	9,483,300	1,133
2023-11-17	1,118	1,133	1,039	1,090	12,368,700	1,090
2023-11-16	1,163	1,163	1,093	1,131	6,299,000	1,131
2023-11-15	1,202	1,204	1,141	1,151	5,241,700	1,151
2023-11-14	1,092	1,185	1,077	1,183	15,276,400	1,183
2023-11-13	1,079	1,106	1,077	1,106	4,604,000	1,106
2023-11-10	956	956	956	956	247,600	956
2023-11-09	797	809	778	806	3,690,000	806
2023-11-08	816	826	773	786	3,447,400	786
2023-11-07	810	821	767	815	8,677,500	815
2023-11-06	844	864	815	852	3,072,100	852
2023-11-02	857	869	826	829	2,508,800	829
2023-11-01	814	848	806	847	2,944,000	847
2023-10-31	790	799	766	788	2,198,200	788
2023-10-30	798	804	776	793	2,675,400	793
2023-10-27	762	799	757	795	2,234,400	795
2023-10-26	745	771	744	759	2,453,700	759
2023-10-25	777	781	748	755	2,189,000	755
2023-10-24	752	774	725	771	4,128,000	771
2023-10-23	814	822	727	745	7,604,200	745
2023-10-20	810	826	796	816	2,446,600	816
2023-10-19	829	841	814	815	2,007,400	815
2023-10-18	849	877	832	844	2,740,400	844
2023-10-17	832	846	821	839	2,079,300	839
2023-10-16	810	824	798	815	1,824,900	815
2023-10-13	839	843	811	815	2,231,000	815
2023-10-12	861	861	825	831	2,839,000	831
2023-10-11	920	920	850	850	6,255,100	850
2023-10-10	850	903	843	900	5,863,100	900
2023-10-06	813	848	799	835	4,078,300	835
2023-10-05	814	817	793	810	2,937,900	810
2023-10-04	834	855	786	786	5,561,600	786
2023-10-03	838	860	826	847	3,838,400	847
2023-10-02	879	891	846	849	2,730,800	849
2023-09-29	899	913	855	869	3,200,500	869
2023-09-28	895	945	888	896	7,280,600	896
2023-09-27	888	895	871	880	1,617,400	880
2023-09-26	931	939	886	887	3,791,900	887
2023-09-25	944	964	923	926	2,529,700	926
2023-09-22	909	967	906	954	6,694,800	954
2023-09-21	916	928	894	918	3,584,600	918
2023-09-20	980	986	913	916	5,757,400	916
2023-09-19	994	995	955	969	3,832,100	969
2023-09-15	1,008	1,042	997	998	3,368,100	998
2023-09-14	996	1,018	991	995	3,261,000	995
2023-09-13	1,026	1,034	978	995	4,213,100	995
2023-09-12	1,019	1,048	1,002	1,024	4,902,000	1,024
2023-09-11	1,037	1,050	1,005	1,012	5,135,400	1,012
2023-09-08	1,080	1,080	1,032	1,037	6,493,500	1,037
2023-09-07	1,090	1,137	1,062	1,089	10,053,100	1,089
2023-09-06	1,020	1,098	992	1,090	11,168,000	1,090
2023-09-05	983	1,022	960	1,020	7,760,400	1,020
2023-09-04	986	1,008	952	977	10,360,000	977
2023-09-01	918	998	910	992	14,752,500	992
2023-08-31	952	959	904	917	9,438,200	917
2023-08-30	919	972	910	958	9,839,700	958
2023-08-29	886	930	883	928	7,860,600	928
2023-08-28	867	900	856	879	7,255,300	879
2023-08-25	877	890	849	852	6,770,500	852
2023-08-24	924	945	875	880	9,945,700	880
2023-08-23	924	959	900	927	10,087,500	927
2023-08-22	898	943	865	943	19,303,500	943
2023-08-21	839	920	825	898	14,182,600	898
2023-08-18	871	872	821	828	11,243,300	828
2023-08-17	832	900	821	894	19,914,600	894
2023-08-16	856	877	832	847	9,381,800	847
2023-08-15	879	885	811	880	21,698,700	880
2023-08-14	850	913	830	900	25,587,900	900
2023-08-10	797	857	795	857	7,358,000	857
2023-08-09	707	707	698	707	3,468,500	707
2023-08-08	633	634	601	607	6,792,200	607
2023-08-07	644	644	616	639	4,701,800	639
2023-08-04	605	657	605	645	8,880,700	645
2023-08-03	585	612	580	608	3,232,700	608
2023-08-02	608	621	586	595	7,279,800	595
2023-08-01	557	573	551	572	2,352,200	572
2023-07-31	542	552	538	547	1,810,100	547
2023-07-28	540	549	522	532	3,243,200	532
2023-07-27	555	559	546	547	1,427,400	547
2023-07-26	590	590	553	555	2,343,400	555
2023-07-25	589	594	578	586	1,121,200	586
2023-07-24	584	593	575	585	1,546,100	585
2023-07-21	591	593	573	575	1,636,600	575
2023-07-20	592	612	585	591	2,412,300	591
2023-07-19	583	594	577	590	1,724,000	590
2023-07-18	571	590	567	573	2,103,300	573
2023-07-14	573	581	560	567	1,668,400	567
2023-07-13	570	581	565	568	1,692,100	568
2023-07-12	606	606	570	571	3,379,100	571
2023-07-11	609	629	599	605	6,886,800	605
2023-07-10	615	622	601	602	2,803,200	602
2023-07-07	635	641	611	617	7,638,500	617
2023-07-06	650	667	608	615	7,802,300	615
2023-07-05	680	689	653	658	4,083,400	658
2023-07-04	659	700	655	683	9,825,600	683
2023-07-03	621	683	621	669	21,114,200	669
2023-06-30	590	629	584	628	9,001,200	628
2023-06-29	598	599	574	590	3,706,300	590
2023-06-28	582	608	577	591	7,809,300	591
2023-06-27	566	585	555	582	8,122,500	582
2023-06-26	547	579	540	573	7,022,400	573
2023-06-23	570	573	540	546	2,808,200	546
2023-06-22	573	585	566	568	1,963,000	568
2023-06-21	547	579	542	576	3,623,100	576
2023-06-20	554	570	550	554	2,415,400	554
2023-06-19	579	582	544	548	3,499,700	548
2023-06-16	579	591	562	572	3,793,700	572
2023-06-15	601	616	585	587	7,869,900	587
2023-06-14	578	606	564	606	8,356,100	606
2023-06-13	567	586	558	569	8,462,700	569
2023-06-12	560	582	548	574	7,380,200	574
2023-06-09	543	557	529	556	3,498,400	556
2023-06-08	547	573	533	541	4,121,800	541
2023-06-07	542	557	537	546	3,774,000	546
2023-06-06	514	543	510	537	3,800,800	537
2023-06-05	515	522	511	518	2,232,700	518
2023-06-02	491	500	488	500	1,454,400	500
2023-06-01	497	504	486	494	2,055,000	494
2023-05-31	514	519	498	500	2,948,800	500
2023-05-30	506	530	506	521	2,528,200	521
2023-05-29	514	522	489	516	3,613,400	516
2023-05-26	552	562	493	500	8,211,700	500
2023-05-25	524	564	511	560	10,253,000	560
2023-05-24	486	533	485	515	11,043,200	515
2023-05-23	495	506	462	479	7,384,800	479
2023-05-22	423	497	423	497	14,608,700	497
2023-05-19	432	434	407	424	7,263,700	424
2023-05-18	448	454	420	425	3,915,600	425
2023-05-17	457	457	440	444	2,161,100	444
2023-05-16	468	470	453	457	2,464,800	457
2023-05-15	434	468	424	465	4,750,400	465
2023-05-12	424	468	415	439	10,083,600	439
2023-05-11	416	421	407	410	2,422,600	410
2023-05-10	421	422	413	422	1,509,900	422
2023-05-09	421	427	418	421	1,820,800	421
2023-05-08	412	426	407	422	2,663,900	422
2023-05-02	413	419	403	411	1,975,700	411
2023-05-01	411	419	405	419	2,239,800	419
2023-04-28	403	408	396	407	2,082,900	407
2023-04-27	386	402	386	398	1,809,600	398
2023-04-26	384	385	378	384	998,600	384
2023-04-25	391	396	385	388	1,663,700	388
2023-04-24	393	396	374	384	2,097,600	384
2023-04-21	400	406	393	398	2,042,600	398
2023-04-20	398	409	390	400	2,612,400	400
2023-04-19	394	406	387	395	2,934,600	395
2023-04-18	378	394	375	392	1,916,400	392
2023-04-17	374	380	368	377	1,126,400	377
2023-04-14	377	387	371	373	1,203,500	373
2023-04-13	383	384	372	377	1,433,100	377
2023-04-12	368	379	365	378	1,093,300	378
2023-04-11	374	374	364	370	1,586,200	370
2023-04-10	347	365	345	364	1,644,100	364
2023-04-07	328	344	326	343	925,900	343
2023-04-06	333	337	326	326	726,000	326
2023-04-05	339	343	336	338	791,900	338
2023-04-04	348	350	340	347	614,400	347
2023-04-03	355	355	343	348	1,104,500	348
2023-03-31	339	355	339	348	1,506,800	348
2023-03-30	326	339	326	336	811,700	336
2023-03-29	320	330	320	326	667,400	326
2023-03-28	322	323	312	319	832,000	319
2023-03-27	320	321	308	320	690,900	320
2023-03-24	319	319	310	316	640,800	316
2023-03-23	318	320	313	316	727,500	316
2023-03-22	324	332	321	322	1,009,200	322
2023-03-20	322	329	315	316	951,400	316
2023-03-17	342	345	326	326	1,349,200	326
2023-03-16	342	344	334	337	1,217,200	337
2023-03-15	354	360	352	355	587,200	355
2023-03-14	354	357	344	351	1,411,200	351
2023-03-13	361	363	353	362	733,100	362
2023-03-10	367	371	363	363	989,200	363
2023-03-09	382	385	369	376	1,162,500	376
2023-03-08	380	384	378	382	731,700	382
2023-03-07	390	390	380	381	833,600	381
2023-03-06	394	400	387	390	1,008,100	390
2023-03-03	390	395	386	392	809,100	392
2023-03-02	398	401	390	390	732,800	390
2023-03-01	391	396	379	396	1,145,400	396
2023-02-28	393	396	386	391	990,600	391
2023-02-27	391	402	390	393	983,000	393
2023-02-24	380	393	379	390	1,035,300	390
2023-02-22	394	395	375	378	1,780,500	378
2023-02-21	384	412	383	400	2,763,100	400
2023-02-20	356	388	354	385	2,462,900	385
2023-02-17	348	358	348	354	1,224,500	354
2023-02-16	368	369	352	354	1,501,800	354
2023-02-15	367	370	350	361	1,594,800	361
2023-02-14	374	380	357	366	3,729,400	366
2023-02-13	388	400	380	397	1,727,400	397
2023-02-10	390	392	382	384	719,100	384
2023-02-09	392	394	381	388	751,300	388
2023-02-08	392	393	384	391	822,900	391
2023-02-07	396	401	390	393	755,000	393
2023-02-06	394	407	394	396	1,864,100	396
2023-02-03	384	393	381	384	1,189,900	384
2023-02-02	400	402	385	388	1,566,200	388
2023-02-01	405	417	399	404	1,744,600	404
2023-01-31	390	409	386	400	2,434,500	400
2023-01-30	392	392	381	387	1,671,200	387
2023-01-27	386	388	375	386	1,292,400	386
2023-01-26	371	380	369	379	998,200	379
2023-01-25	365	375	361	370	1,013,300	370
2023-01-24	370	371	362	364	715,000	364
2023-01-23	367	367	358	365	1,067,700	365
2023-01-20	354	363	353	361	760,000	361
2023-01-19	356	356	347	352	1,308,500	352
2023-01-18	358	369	351	367	1,315,900	367
2023-01-17	360	365	357	358	740,000	358
2023-01-16	357	365	355	357	929,100	357
2023-01-13	369	373	362	364	1,128,700	364
2023-01-12	383	383	370	373	993,900	373
2023-01-11	389	390	382	385	752,400	385
2023-01-10	371	384	369	383	927,600	383
2023-01-06	370	375	364	367	831,100	367
2023-01-05	362	371	358	368	1,718,600	368
2023-01-04	380	381	366	366	1,470,500	366

分割・併合履歴：なし

7014 (株)名村造船所 の時系列データ [2023年度]

7014 (株)名村造船所の時系列データ [2023年度]