日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

名村造船所(7014)の株価時系列情報

名村造船所(7014)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 295 305 295 295 148,000
1997/12/29 290 301 290 298 57,000
1997/12/26 306 311 285 285 99,000
1997/12/25 284 307 284 296 82,000
1997/12/24 270 281 270 281 102,000
1997/12/22 309 314 277 286 139,000
1997/12/19 316 319 301 309 135,000
1997/12/18 330 331 320 322 152,000
1997/12/17 324 330 315 329 247,000
1997/12/16 338 338 315 329 130,000
1997/12/15 340 340 331 331 95,000
1997/12/12 360 360 350 350 70,000
1997/12/11 370 373 365 372 28,000
1997/12/10 379 379 370 375 36,000
1997/12/09 352 375 352 370 55,000
1997/12/08 371 371 350 352 53,000
1997/12/05 386 390 355 355 148,000
1997/12/04 381 390 379 385 47,000
1997/12/03 399 399 373 380 91,000
1997/12/02 385 410 381 400 149,000
1997/11/28 336 340 330 330 42,000
1997/11/27 329 336 320 335 37,000
1997/11/26 361 361 336 337 87,000
1997/11/25 374 374 360 360 16,000
1997/11/21 360 385 360 380 79,000
1997/11/20 335 350 335 345 58,000
1997/11/19 370 370 345 345 18,000
1997/11/18 365 365 360 365 73,000
1997/11/17 331 360 331 360 65,000
1997/11/14 347 347 341 341 18,000
1997/11/13 349 350 345 349 45,000
1997/11/12 360 360 341 343 25,000
1997/11/11 345 355 343 350 45,000
1997/11/10 350 350 341 345 29,000
1997/11/07 361 361 351 360 52,000
1997/11/06 365 365 360 360 59,000
1997/11/05 370 370 360 360 10,000
1997/11/04 370 370 355 360 33,000
1997/10/31 369 375 369 370 39,000
1997/10/30 380 380 370 375 24,000
1997/10/29 372 382 370 382 97,000
1997/10/28 360 360 360 360 22,000
1997/10/27 405 405 390 390 20,000
1997/10/24 380 415 380 410 76,000
1997/10/23 371 400 371 390 134,000
1997/10/22 350 351 346 350 149,000
1997/10/21 350 350 346 346 28,000
1997/10/20 352 352 340 345 16,000
1997/10/17 352 352 345 352 15,000
1997/10/16 345 346 339 345 67,000
1997/10/15 352 352 345 345 42,000
1997/10/14 350 350 340 350 54,000
1997/10/13 360 360 350 351 25,000
1997/10/09 350 350 350 350 18,000
1997/10/08 345 350 345 349 6,000
1997/10/07 360 370 345 345 64,000
1997/10/06 350 350 349 350 46,000
1997/10/03 353 354 346 346 33,000
1997/10/02 361 365 355 355 20,000
1997/10/01 350 351 345 350 43,000
1997/09/30 350 362 350 350 79,000
1997/09/29 361 361 352 352 29,000
1997/09/26 420 428 401 401 34,000
1997/09/25 441 441 420 430 33,000
1997/09/24 450 450 440 440 30,000
1997/09/22 455 455 442 450 433,000
1997/09/19 452 452 450 450 49,000
1997/09/18 455 465 455 460 15,000
1997/09/17 470 470 457 461 43,000
1997/09/16 461 470 461 465 17,000
1997/09/12 481 481 462 470 37,000
1997/09/11 499 499 485 485 28,000
1997/09/10 473 518 473 505 559,000
1997/09/09 470 480 470 473 508,000
1997/09/08 480 485 471 471 14,000
1997/09/05 508 508 490 490 5,000
1997/09/04 498 498 494 495 10,000
1997/09/03 483 493 482 493 26,000
1997/09/02 477 477 460 477 28,000
1997/09/01 472 480 472 477 26,000
1997/08/29 460 479 460 471 32,000
1997/08/28 474 474 460 460 46,000
1997/08/27 504 504 480 484 61,000
1997/08/26 510 510 503 504 18,000
1997/08/25 529 529 501 510 23,000
1997/08/22 533 538 525 535 60,000
1997/08/21 535 553 528 553 113,000
1997/08/20 531 538 525 525 31,000
1997/08/19 540 555 524 524 72,000
1997/08/18 515 535 510 530 68,000
1997/08/15 500 525 495 521 119,000
1997/08/14 462 488 462 485 87,000
1997/08/13 470 470 460 460 9,000
1997/08/12 454 470 454 470 19,000
1997/08/11 450 459 450 450 26,000
1997/08/08 445 460 443 452 21,000
1997/08/07 470 470 440 445 60,000
1997/08/06 480 480 467 475 72,000
1997/08/05 500 500 480 480 63,000
1997/08/04 500 502 500 500 53,000
1997/08/01 501 502 500 500 33,000
1997/07/31 505 505 501 501 22,000
1997/07/30 506 507 505 506 27,000
1997/07/29 505 520 505 505 13,000
1997/07/28 500 510 500 501 38,000
1997/07/25 503 511 501 502 67,000
1997/07/24 501 519 499 503 66,000
1997/07/23 532 535 519 520 43,000
1997/07/22 552 552 535 542 23,000
1997/07/18 550 557 542 542 17,000
1997/07/17 558 558 542 542 36,000
1997/07/16 550 557 542 548 47,000
1997/07/15 558 558 546 551 14,000
1997/07/14 541 546 541 546 22,000
1997/07/11 558 558 543 546 18,000
1997/07/10 550 560 546 547 15,000
1997/07/09 561 562 551 552 26,000
1997/07/08 551 561 551 560 6,000
1997/07/07 580 580 540 570 37,000
1997/07/04 574 574 566 566 25,000
1997/07/03 578 580 570 574 40,000
1997/07/02 580 580 569 579 48,000
1997/07/01 590 590 569 581 35,000
1997/06/30 578 578 570 570 56,000
1997/06/27 579 591 578 578 64,000
1997/06/26 590 594 580 594 83,000
1997/06/25 584 589 575 575 115,000
1997/06/24 571 590 571 575 116,000
1997/06/23 590 597 580 585 357,000
1997/06/20 539 572 539 570 297,000
1997/06/19 541 545 532 538 192,000
1997/06/18 529 549 529 537 144,000
1997/06/17 538 538 529 529 36,000
1997/06/16 535 540 534 535 111,000
1997/06/13 536 544 531 531 147,000
1997/06/12 553 560 525 530 440,000
1997/06/11 570 570 550 558 78,000
1997/06/10 555 563 550 560 55,000
1997/06/09 556 565 548 565 73,000
1997/06/06 583 590 572 581 69,000
1997/06/05 571 600 571 587 148,000
1997/06/04 560 580 560 571 48,000
1997/06/03 565 570 557 560 84,000
1997/06/02 566 566 545 550 102,000
1997/05/30 569 573 561 567 50,000
1997/05/29 582 584 568 569 66,000
1997/05/28 598 598 575 582 172,000
1997/05/27 580 584 561 568 175,000
1997/05/26 614 625 576 576 455,000
1997/05/23 568 613 567 609 917,000
1997/05/22 512 558 512 558 431,000
1997/05/21 570 580 522 522 599,000
1997/05/20 510 550 496 550 442,000
1997/05/19 471 507 470 496 427,000
1997/05/16 450 473 450 473 188,000
1997/05/15 460 465 440 443 87,000
1997/05/14 450 474 450 455 309,000
1997/05/13 431 449 431 441 69,000
1997/05/12 419 429 411 417 92,000
1997/05/09 448 448 421 427 189,000
1997/05/08 456 460 445 458 152,000
1997/05/07 470 475 452 469 484,000
1997/05/06 440 480 440 480 712,000
1997/05/02 375 410 375 400 667,000
1997/05/01 365 372 365 365 207,000
1997/04/30 360 361 360 360 58,000
1997/04/28 379 379 360 360 14,000
1997/04/25 365 371 365 371 11,000
1997/04/24 371 371 370 370 13,000
1997/04/23 372 385 370 371 27,000
1997/04/22 390 395 380 380 84,000
1997/04/21 395 395 388 390 154,000
1997/04/18 322 370 320 370 133,000
1997/04/17 335 335 315 320 48,000
1997/04/16 335 335 330 330 42,000
1997/04/15 290 295 288 288 30,000
1997/04/14 290 295 290 290 45,000
1997/04/11 300 300 291 300 26,000
1997/04/10 306 313 300 300 34,000
1997/04/09 325 325 305 305 19,000
1997/04/08 333 333 320 320 28,000
1997/04/07 355 355 338 339 70,000
1997/04/04 355 355 348 350 17,000
1997/04/03 340 350 340 349 29,000
1997/04/02 335 350 334 350 9,000
1997/04/01 335 335 334 334 10,000
1997/03/31 334 334 334 334 3,000
1997/03/28 320 330 320 330 6,000
1997/03/27 340 340 331 331 5,000
1997/03/26 335 335 335 335 5,000
1997/03/25 340 340 335 335 16,000
1997/03/24 335 335 335 335 3,000
1997/03/21 331 331 330 330 7,000
1997/03/19 328 335 328 330 18,000
1997/03/18 325 325 323 323 69,000
1997/03/17 340 340 323 323 21,000
1997/03/14 340 340 340 340 16,000
1997/03/13 343 343 343 343 8,000
1997/03/12 338 338 331 338 9,000
1997/03/11 342 342 340 340 24,000
1997/03/10 342 346 341 341 16,000
1997/03/07 341 341 341 341 18,000
1997/03/06 340 342 340 342 17,000
1997/03/05 346 347 340 340 22,000
1997/03/04 350 355 348 348 14,000
1997/03/03 370 370 340 340 28,000
1997/02/28 360 360 355 360 21,000
1997/02/27 362 365 360 364 31,000
1997/02/26 375 380 373 380 16,000
1997/02/25 373 373 361 361 42,000
1997/02/24 371 375 370 373 67,000
1997/02/21 386 389 373 373 83,000
1997/02/20 380 395 380 390 84,000
1997/02/19 400 400 376 376 85,000
1997/02/18 385 405 380 395 390,000
1997/02/17 344 385 344 380 303,000
1997/02/14 348 348 333 341 68,000
1997/02/13 345 355 342 345 164,000
1997/02/12 345 350 343 343 260,000
1997/02/10 350 350 350 350 3,000
1997/02/07 350 351 350 350 20,000
1997/02/06 350 350 349 350 11,000
1997/02/05 359 359 345 350 13,000
1997/02/04 360 360 350 350 38,000
1997/02/03 370 370 360 360 16,000
1997/01/31 364 364 356 356 53,000
1997/01/30 371 371 360 361 64,000
1997/01/29 350 351 350 350 18,000
1997/01/28 320 320 313 313 47,000
1997/01/27 340 340 330 330 38,000
1997/01/24 330 340 330 340 31,000
1997/01/23 335 340 335 335 50,000
1997/01/22 340 341 338 340 46,000
1997/01/21 340 348 338 338 48,000
1997/01/20 350 350 337 337 40,000
1997/01/17 363 365 350 350 103,000
1997/01/16 371 375 360 367 153,000
1997/01/14 370 375 370 375 14,000
1997/01/13 374 376 373 375 103,000
1997/01/10 373 380 373 380 120,000
1997/01/09 375 375 373 373 32,000
1997/01/08 381 381 380 380 15,000
1997/01/07 395 396 393 396 19,000
1997/01/06 380 395 380 395 27,000

このページの先頭へ