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
2002/12/30 170 173 170 171 46,000
2002/12/27 171 174 170 171 80,000
2002/12/26 174 174 170 171 60,000
2002/12/25 169 174 167 174 47,000
2002/12/24 167 175 165 167 205,000
2002/12/20 166 168 166 168 82,000
2002/12/19 169 169 166 169 87,000
2002/12/18 172 175 166 171 89,000
2002/12/17 166 170 164 170 139,000
2002/12/16 165 165 162 163 60,000
2002/12/13 166 169 165 167 430,000
2002/12/12 166 168 164 167 89,000
2002/12/11 169 170 165 165 56,000
2002/12/10 167 170 164 165 100,000
2002/12/09 179 179 173 175 44,000
2002/12/06 173 184 172 184 102,000
2002/12/05 175 186 170 183 117,000
2002/12/04 189 189 174 179 146,000
2002/12/03 185 194 184 190 257,000
2002/12/02 167 182 163 182 134,000
2002/11/29 162 165 162 163 82,000
2002/11/28 161 166 161 161 73,000
2002/11/27 159 160 156 157 31,000
2002/11/26 175 175 157 163 78,000
2002/11/25 167 167 162 166 30,000
2002/11/22 159 165 152 158 96,000
2002/11/21 146 155 146 147 66,000
2002/11/20 131 143 131 143 150,000
2002/11/19 141 144 125 128 279,000
2002/11/18 160 160 142 147 125,000
2002/11/15 158 163 158 160 54,000
2002/11/14 165 166 160 160 46,000
2002/11/13 177 177 166 166 21,000
2002/11/12 178 178 167 177 37,000
2002/11/11 184 184 179 179 50,000
2002/11/08 181 186 181 185 39,000
2002/11/07 180 182 178 180 34,000
2002/11/06 186 186 178 183 45,000
2002/11/05 189 189 181 184 61,000
2002/11/01 178 189 178 189 85,000
2002/10/31 177 180 177 177 25,000
2002/10/30 178 180 178 180 6,000
2002/10/29 179 180 177 177 23,000
2002/10/28 176 182 176 179 90,000
2002/10/25 177 181 177 178 55,000
2002/10/24 178 182 175 176 42,000
2002/10/23 176 180 176 177 29,000
2002/10/22 183 183 180 180 48,000
2002/10/21 184 185 178 182 53,000
2002/10/18 178 180 176 178 39,000
2002/10/17 180 181 178 178 52,000
2002/10/16 186 188 181 181 94,000
2002/10/15 179 183 175 183 79,000
2002/10/11 178 178 169 170 59,000
2002/10/10 163 164 160 163 115,000
2002/10/09 166 172 162 166 164,000
2002/10/08 159 170 158 165 107,000
2002/10/07 170 174 162 164 289,000
2002/10/04 176 177 172 174 136,000
2002/10/03 186 186 175 177 210,000
2002/10/02 191 192 183 187 388,000
2002/10/01 190 197 178 184 841,000
2002/09/30 195 214 195 201 818,000
2002/09/27 263 266 260 265 76,000
2002/09/26 269 269 262 264 70,000
2002/09/25 272 272 268 268 47,000
2002/09/24 278 279 272 274 41,000
2002/09/20 275 280 275 275 35,000
2002/09/19 278 295 278 282 69,000
2002/09/18 278 279 274 278 67,000
2002/09/17 276 288 270 283 92,000
2002/09/13 261 268 261 268 44,000
2002/09/12 268 268 264 268 35,000
2002/09/11 261 268 259 265 32,000
2002/09/10 270 270 260 262 16,000
2002/09/09 267 270 267 267 30,000
2002/09/06 259 263 254 263 30,000
2002/09/05 266 266 256 260 54,000
2002/09/04 253 256 250 256 148,000
2002/09/03 274 276 261 261 121,000
2002/09/02 275 275 271 273 33,000
2002/08/30 278 280 270 271 135,000
2002/08/29 278 310 273 284 486,000
2002/08/28 257 282 257 282 189,000
2002/08/27 260 263 258 262 40,000
2002/08/26 260 263 254 259 75,000
2002/08/23 263 263 258 258 109,000
2002/08/22 251 259 251 258 122,000
2002/08/21 253 253 250 251 121,000
2002/08/20 259 260 252 253 96,000
2002/08/19 261 265 255 255 68,000
2002/08/16 263 266 261 263 53,000
2002/08/15 263 264 263 263 34,000
2002/08/14 263 265 263 263 27,000
2002/08/13 270 270 264 268 61,000
2002/08/12 267 270 265 270 68,000
2002/08/09 273 273 262 264 117,000
2002/08/08 267 270 263 263 103,000
2002/08/07 266 267 259 265 207,000
2002/08/06 270 270 253 253 266,000
2002/08/05 282 283 278 278 115,000
2002/08/02 284 287 283 284 83,000
2002/08/01 290 294 286 290 92,000
2002/07/31 295 295 285 286 76,000
2002/07/30 293 294 287 294 145,000
2002/07/29 289 289 280 280 158,000
2002/07/26 286 286 278 283 184,000
2002/07/25 304 304 286 286 113,000
2002/07/24 300 304 294 297 126,000
2002/07/23 282 303 281 301 264,000
2002/07/22 277 294 277 287 126,000
2002/07/19 301 301 292 297 59,000
2002/07/18 290 305 288 300 150,000
2002/07/17 283 286 278 283 191,000
2002/07/16 300 300 291 292 128,000
2002/07/15 307 307 300 304 130,000
2002/07/12 301 309 301 307 66,000
2002/07/11 300 305 298 304 162,000
2002/07/10 317 318 309 311 149,000
2002/07/09 309 321 307 321 335,000
2002/07/08 330 335 317 317 446,000
2002/07/05 310 327 309 326 465,000
2002/07/04 324 324 303 309 405,000
2002/07/03 308 328 308 315 875,000
2002/07/02 286 315 280 313 690,000
2002/07/01 290 290 283 287 191,000
2002/06/28 286 293 285 292 263,000
2002/06/27 286 291 273 278 702,000
2002/06/26 302 309 295 295 493,000
2002/06/25 328 329 317 317 280,000
2002/06/24 329 333 324 329 282,000
2002/06/21 326 346 320 344 365,000
2002/06/20 318 333 316 328 255,000
2002/06/19 338 339 316 328 349,000
2002/06/18 354 356 332 344 296,000
2002/06/17 359 360 344 344 357,000
2002/06/14 349 363 344 363 277,000
2002/06/13 367 368 354 355 618,000
2002/06/12 375 377 365 371 420,000
2002/06/11 384 392 373 378 917,000
2002/06/10 373 393 370 376 1,569,000
2002/06/07 345 373 340 371 1,106,000
2002/06/06 360 360 349 354 401,000
2002/06/05 365 365 352 355 985,000
2002/06/04 355 370 355 357 2,208,000
2002/06/03 325 345 325 345 1,477,000
2002/05/31 325 325 308 312 810,000
2002/05/30 326 332 321 327 908,000
2002/05/29 343 346 327 334 1,148,000
2002/05/28 327 350 324 344 2,460,000
2002/05/27 294 345 289 323 3,773,000
2002/05/24 284 284 284 284 488,000
2002/05/23 190 216 190 204 613,000
2002/05/22 201 201 196 200 121,000
2002/05/21 203 204 197 204 250,000
2002/05/20 208 214 200 205 585,000
2002/05/17 185 198 185 197 513,000
2002/05/16 177 183 175 183 133,000
2002/05/15 175 177 175 177 21,000
2002/05/14 178 178 173 174 20,000
2002/05/13 175 176 170 175 44,000
2002/05/10 169 177 168 177 64,000
2002/05/09 169 169 167 167 12,000
2002/05/08 166 167 164 167 36,000
2002/05/07 167 167 165 166 33,000
2002/05/02 171 172 165 168 43,000
2002/05/01 165 171 165 171 74,000
2002/04/30 166 169 164 169 73,000
2002/04/26 180 180 172 174 126,000
2002/04/25 183 183 180 180 15,000
2002/04/24 181 185 180 185 53,000
2002/04/23 180 182 180 182 19,000
2002/04/22 180 181 180 180 33,000
2002/04/19 185 185 179 179 22,000
2002/04/18 179 184 177 184 51,000
2002/04/17 180 180 176 178 43,000
2002/04/16 178 180 176 178 27,000
2002/04/15 177 179 177 178 27,000
2002/04/12 182 183 176 180 33,000
2002/04/11 185 185 182 183 17,000
2002/04/10 181 181 178 180 50,000
2002/04/09 188 188 182 182 38,000
2002/04/08 188 188 182 183 27,000
2002/04/05 191 192 185 186 95,000
2002/04/04 186 190 185 189 111,000
2002/04/03 179 185 178 185 23,000
2002/04/02 178 180 177 179 32,000
2002/04/01 180 180 176 176 42,000
2002/03/29 181 183 176 176 46,000
2002/03/28 184 184 179 181 50,000
2002/03/27 182 187 182 182 18,000
2002/03/26 188 188 185 185 43,000
2002/03/25 190 198 189 193 155,000
2002/03/22 189 194 184 188 168,000
2002/03/20 180 185 180 184 113,000
2002/03/19 175 179 175 179 66,000
2002/03/18 171 175 170 175 23,000
2002/03/15 172 173 169 169 27,000
2002/03/14 175 175 172 172 36,000
2002/03/13 174 177 174 175 25,000
2002/03/12 174 175 170 175 57,000
2002/03/11 175 178 172 174 28,000
2002/03/08 172 175 171 175 38,000
2002/03/07 173 178 173 175 30,000
2002/03/06 177 180 174 180 54,000
2002/03/05 181 184 175 179 54,000
2002/03/04 182 189 180 184 175,000
2002/03/01 170 178 170 178 149,000
2002/02/28 166 171 165 166 52,000
2002/02/27 170 171 161 168 79,000
2002/02/26 176 176 166 168 51,000
2002/02/25 178 178 169 169 30,000
2002/02/22 165 170 165 170 42,000
2002/02/21 170 170 163 169 24,000
2002/02/20 163 168 162 168 12,000
2002/02/19 171 172 162 162 48,000
2002/02/18 168 170 167 169 17,000
2002/02/15 170 170 166 168 29,000
2002/02/14 168 179 168 173 119,000
2002/02/13 169 170 166 167 51,000
2002/02/12 157 170 157 168 74,000
2002/02/08 154 157 153 157 52,000
2002/02/07 154 157 153 153 98,000
2002/02/06 159 159 153 156 46,000
2002/02/05 156 156 152 156 872,000
2002/02/04 162 163 156 156 112,000
2002/02/01 170 170 162 163 105,000
2002/01/31 167 167 163 167 57,000
2002/01/30 160 165 160 165 115,000
2002/01/29 171 173 168 168 94,000
2002/01/28 180 180 168 175 123,000
2002/01/25 180 183 175 180 132,000
2002/01/24 180 183 175 182 279,000
2002/01/23 175 187 172 181 330,000
2002/01/22 166 172 165 168 241,000
2002/01/21 164 167 161 163 134,000
2002/01/18 164 164 158 161 74,000
2002/01/17 162 162 159 159 101,000
2002/01/16 155 164 152 164 162,000
2002/01/15 156 160 154 154 170,000
2002/01/11 152 165 150 161 174,000
2002/01/10 149 152 147 147 119,000
2002/01/09 148 148 145 146 52,000
2002/01/08 149 150 145 145 137,000
2002/01/07 146 147 142 147 128,000
2002/01/04 150 150 147 147 86,000

このページの先頭へ