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
1999/12/30 148 150 146 146 57,000
1999/12/29 151 158 150 150 32,000
1999/12/28 150 156 150 150 30,000
1999/12/27 149 149 145 148 59,000
1999/12/24 149 149 140 145 71,000
1999/12/22 151 152 142 149 69,000
1999/12/21 150 153 150 151 13,000
1999/12/20 153 155 150 150 20,000
1999/12/17 157 158 155 158 33,000
1999/12/16 160 160 156 156 5,000
1999/12/15 160 160 156 156 18,000
1999/12/14 157 159 155 156 9,000
1999/12/13 160 160 157 157 12,000
1999/12/10 155 160 155 160 15,000
1999/12/09 163 163 153 157 21,000
1999/12/08 165 165 165 165 15,000
1999/12/07 170 170 166 166 26,000
1999/12/06 159 175 159 175 28,000
1999/12/03 167 167 165 167 36,000
1999/12/02 170 170 167 167 18,000
1999/12/01 169 178 167 170 18,000
1999/11/30 170 170 167 170 18,000
1999/11/29 178 178 172 172 3,000
1999/11/26 180 180 171 180 14,000
1999/11/25 170 170 170 170 8,000
1999/11/24 170 170 168 170 11,000
1999/11/22 170 180 170 180 2,000
1999/11/19 185 185 182 182 21,000
1999/11/18 187 189 180 180 10,000
1999/11/17 170 172 170 172 20,000
1999/11/16 156 166 156 166 9,000
1999/11/15 168 168 164 166 34,000
1999/11/12 179 179 168 168 47,000
1999/11/11 178 184 178 183 36,000
1999/11/10 171 179 170 179 29,000
1999/11/09 173 173 171 171 6,000
1999/11/08 180 180 170 171 10,000
1999/11/05 182 182 180 180 8,000
1999/11/04 185 185 180 183 19,000
1999/11/02 185 185 175 176 14,000
1999/11/01 175 190 175 185 12,000
1999/10/29 175 179 171 175 37,000
1999/10/28 189 189 170 170 91,000
1999/10/27 182 189 180 189 68,000
1999/10/26 183 186 183 185 53,000
1999/10/25 185 185 180 182 67,000
1999/10/22 190 195 188 192 24,000
1999/10/21 199 199 191 195 38,000
1999/10/20 200 200 197 197 30,000
1999/10/19 200 201 200 200 13,000
1999/10/18 200 201 199 199 29,000
1999/10/15 205 205 201 201 19,000
1999/10/14 205 206 205 205 131,000
1999/10/13 205 206 205 206 30,000
1999/10/12 205 205 203 203 41,000
1999/10/08 208 208 205 205 35,000
1999/10/07 212 212 208 208 36,000
1999/10/06 210 214 210 213 10,000
1999/10/05 214 215 211 213 10,000
1999/10/04 222 222 222 222 2,000
1999/10/01 207 207 205 207 33,000
1999/09/30 210 213 207 208 19,000
1999/09/29 211 214 210 211 16,000
1999/09/28 211 211 210 210 14,000
1999/09/27 210 215 210 210 30,000
1999/09/24 222 222 211 211 34,000
1999/09/22 211 212 211 211 34,000
1999/09/21 211 212 211 212 4,000
1999/09/20 225 225 210 210 14,000
1999/09/17 212 215 210 210 51,000
1999/09/16 210 215 210 215 42,000
1999/09/14 215 215 210 211 11,000
1999/09/13 215 216 210 210 34,000
1999/09/10 218 218 215 215 74,000
1999/09/09 220 220 215 218 33,000
1999/09/08 220 225 220 220 37,000
1999/09/07 224 225 220 220 9,000
1999/09/06 226 226 218 219 36,000
1999/09/03 229 232 225 225 26,000
1999/09/02 231 233 229 232 28,000
1999/09/01 240 240 230 235 43,000
1999/08/31 240 243 240 243 15,000
1999/08/30 245 245 240 243 14,000
1999/08/27 249 249 245 245 11,000
1999/08/26 249 249 245 245 6,000
1999/08/25 249 249 245 248 6,000
1999/08/24 250 250 245 250 16,000
1999/08/23 240 255 240 245 12,000
1999/08/20 240 250 240 250 6,000
1999/08/19 250 250 240 241 29,000
1999/08/18 253 253 251 251 13,000
1999/08/17 251 260 251 252 31,000
1999/08/16 260 260 260 260 1,000
1999/08/13 260 260 260 260 2,000
1999/08/12 250 250 245 245 14,000
1999/08/11 250 250 250 250 5,000
1999/08/10 251 251 250 250 3,000
1999/08/09 250 250 250 250 8,000
1999/08/06 238 248 238 245 25,000
1999/08/05 254 259 246 248 60,000
1999/08/04 259 259 255 255 8,000
1999/08/03 260 264 260 260 26,000
1999/08/02 260 260 255 260 19,000
1999/07/30 268 268 268 268 3,000
1999/07/29 275 275 270 270 23,000
1999/07/28 270 271 270 271 17,000
1999/07/27 273 279 270 270 36,000
1999/07/26 270 279 270 279 27,000
1999/07/23 273 276 270 270 27,000
1999/07/22 275 281 272 281 14,000
1999/07/21 275 295 275 285 30,000
1999/07/19 270 280 270 271 11,000
1999/07/16 281 285 270 270 62,000
1999/07/15 281 290 281 285 24,000
1999/07/14 304 304 281 295 57,000
1999/07/13 275 310 270 300 217,000
1999/07/12 265 274 265 270 32,000
1999/07/09 264 264 260 261 74,000
1999/07/08 263 265 261 261 20,000
1999/07/07 260 260 258 258 26,000
1999/07/06 265 265 258 258 64,000
1999/07/05 269 269 261 262 51,000
1999/07/02 260 265 260 265 26,000
1999/07/01 258 265 258 258 17,000
1999/06/30 265 265 258 258 37,000
1999/06/28 270 270 257 258 16,000
1999/06/25 260 263 256 257 45,000
1999/06/24 270 270 265 265 20,000
1999/06/23 265 269 265 268 32,000
1999/06/22 274 274 264 265 24,000
1999/06/21 272 274 270 274 41,000
1999/06/18 272 274 268 274 39,000
1999/06/17 274 274 271 271 17,000
1999/06/16 274 274 268 270 19,000
1999/06/15 274 274 268 268 5,000
1999/06/14 279 279 272 272 17,000
1999/06/11 274 278 268 274 47,000
1999/06/10 258 261 255 260 13,000
1999/06/09 260 260 254 254 15,000
1999/06/08 260 262 260 260 15,000
1999/06/07 269 269 260 260 7,000
1999/06/04 255 255 255 255 3,000
1999/06/03 256 256 256 256 1,000
1999/06/02 259 259 259 259 1,000
1999/06/01 253 259 250 255 27,000
1999/05/31 260 260 259 259 12,000
1999/05/28 260 261 260 260 10,000
1999/05/27 274 274 274 274 3,000
1999/05/26 260 260 258 258 30,000
1999/05/25 256 259 253 253 35,000
1999/05/24 260 262 252 252 25,000
1999/05/21 262 266 260 265 30,000
1999/05/20 270 270 246 264 99,000
1999/05/19 275 290 275 275 89,000
1999/05/18 282 291 282 285 48,000
1999/05/17 295 300 292 292 34,000
1999/05/14 308 309 302 302 21,000
1999/05/13 310 312 305 310 40,000
1999/05/12 311 320 310 312 34,000
1999/05/11 313 320 310 310 51,000
1999/05/10 320 327 320 321 39,000
1999/05/07 320 325 319 320 47,000
1999/05/06 316 320 316 320 52,000
1999/04/30 315 320 311 311 37,000
1999/04/28 320 327 317 320 182,000
1999/04/27 296 318 296 315 201,000
1999/04/26 305 305 293 293 112,000
1999/04/23 272 280 270 280 64,000
1999/04/22 281 281 275 275 54,000
1999/04/21 287 289 280 280 114,000
1999/04/20 298 298 288 288 29,000
1999/04/19 298 298 287 288 56,000
1999/04/16 281 287 280 287 84,000
1999/04/15 292 292 285 289 66,000
1999/04/14 295 298 290 293 86,000
1999/04/13 292 299 292 293 53,000
1999/04/12 300 303 290 290 59,000
1999/04/09 305 310 296 296 66,000
1999/04/08 281 300 281 295 133,000
1999/04/07 305 305 277 277 64,000
1999/04/06 315 315 299 301 91,000
1999/04/05 301 315 300 302 105,000
1999/04/02 280 300 276 299 178,000
1999/04/01 275 279 271 275 114,000
1999/03/31 280 280 275 275 93,000
1999/03/30 280 283 275 275 156,000
1999/03/29 268 278 266 275 166,000
1999/03/26 258 258 250 255 151,000
1999/03/25 243 252 243 250 86,000
1999/03/24 233 244 232 239 27,000
1999/03/23 243 245 226 232 108,000
1999/03/19 239 243 239 243 81,000
1999/03/18 249 250 240 240 67,000
1999/03/17 245 250 240 250 59,000
1999/03/16 240 243 238 239 43,000
1999/03/15 232 242 232 238 48,000
1999/03/12 237 260 228 230 181,000
1999/03/11 245 265 242 250 78,000
1999/03/10 240 245 232 245 43,000
1999/03/09 237 243 231 243 29,000
1999/03/08 237 243 230 230 72,000
1999/03/05 233 238 228 237 27,000
1999/03/04 226 231 226 230 17,000
1999/03/03 225 225 220 220 51,000
1999/03/02 243 243 227 230 77,000
1999/03/01 248 248 240 243 83,000
1999/02/26 254 254 241 245 144,000
1999/02/25 235 253 235 249 338,000
1999/02/24 221 235 211 225 241,000
1999/02/23 207 211 207 211 138,000
1999/02/22 210 212 205 205 140,000
1999/02/19 213 215 206 206 30,000
1999/02/18 219 220 216 216 15,000
1999/02/17 226 226 220 220 36,000
1999/02/16 211 225 210 221 92,000
1999/02/15 205 211 205 211 39,000
1999/02/12 201 212 201 212 46,000
1999/02/10 206 209 201 206 79,000
1999/02/09 209 214 208 208 22,000
1999/02/08 206 214 206 214 6,000
1999/02/05 205 212 205 206 87,000
1999/02/04 217 217 212 213 18,000
1999/02/03 218 218 217 217 4,000
1999/02/02 226 226 223 223 9,000
1999/02/01 226 227 221 223 12,000
1999/01/29 221 221 216 216 18,000
1999/01/28 224 224 220 220 20,000
1999/01/27 229 230 224 224 25,000
1999/01/26 215 227 215 224 55,000
1999/01/25 210 215 210 211 35,000
1999/01/22 211 211 210 210 42,000
1999/01/21 206 212 206 210 18,000
1999/01/20 228 228 216 216 28,000
1999/01/19 207 219 207 217 15,000
1999/01/18 208 210 207 207 4,000
1999/01/14 208 208 205 206 9,000
1999/01/13 210 211 210 211 18,000
1999/01/12 212 212 210 210 12,000
1999/01/11 213 213 211 211 12,000
1999/01/08 211 211 211 211 16,000
1999/01/07 215 218 211 211 33,000
1999/01/06 216 216 215 215 23,000
1999/01/05 229 233 216 216 15,000
1999/01/04 216 216 216 216 1,000

このページの先頭へ