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
2004/12/30 985 1,018 960 1,018 43,000
2004/12/29 946 975 935 965 74,000
2004/12/28 909 910 900 908 48,000
2004/12/27 910 910 891 891 7,000
2004/12/24 868 898 868 895 7,000
2004/12/22 899 899 870 898 4,000
2004/12/21 899 900 892 899 12,000
2004/12/20 874 900 844 900 45,000
2004/12/17 845 875 845 874 6,000
2004/12/16 845 845 845 845 1,000
2004/12/15 830 850 830 850 13,000
2004/12/14 840 850 830 845 18,000
2004/12/13 840 847 820 845 7,000
2004/12/10 860 860 850 850 7,000
2004/12/09 860 860 860 860 2,000
2004/12/08 825 855 825 826 3,000
2004/12/07 888 888 855 880 12,000
2004/12/06 872 899 872 890 9,000
2004/12/03 845 910 845 900 774,000
2004/12/02 830 870 830 845 54,000
2004/12/01 790 830 790 830 45,000
2004/11/30 749 760 740 759 40,000
2004/11/29 728 750 728 746 46,000
2004/11/26 740 751 721 729 48,000
2004/11/25 698 750 698 710 41,000
2004/11/24 685 699 685 695 19,000
2004/11/22 729 729 699 699 28,000
2004/11/19 687 730 687 730 27,000
2004/11/18 700 717 700 717 13,000
2004/11/17 719 719 719 719 2,000
2004/11/16 720 720 720 720 9,000
2004/11/15 710 715 700 715 12,000
2004/11/12 682 694 670 690 7,000
2004/11/11 699 704 699 702 4,000
2004/11/10 680 699 680 699 4,000
2004/11/09 670 680 670 680 5,000
2004/11/08 709 709 688 700 9,000
2004/11/05 710 710 710 710 5,000
2004/11/04 690 709 690 709 4,000
2004/11/02 702 719 700 716 21,000
2004/11/01 725 725 720 720 4,000
2004/10/29 739 739 725 739 5,000
2004/10/28 720 740 720 740 4,000
2004/10/27 720 750 720 748 14,000
2004/10/26 750 750 750 750 9,000
2004/10/25 757 760 720 755 9,000
2004/10/22 767 767 757 757 2,000
2004/10/21 770 770 750 770 5,000
2004/10/20 774 774 751 761 3,000
2004/10/19 775 775 775 775 2,000
2004/10/18 780 780 780 780 4,000
2004/10/15 760 780 760 780 11,000
2004/10/14 760 785 760 780 9,000
2004/10/13 765 783 765 780 153,000
2004/10/12 799 799 750 775 63,000
2004/10/08 805 805 799 799 9,000
2004/10/07 810 859 800 800 91,000
2004/10/06 820 820 811 820 42,000
2004/10/05 809 815 805 815 13,000
2004/10/04 821 836 820 836 23,000
2004/10/01 805 850 800 820 53,000
2004/09/30 810 813 805 805 5,000
2004/09/29 829 830 802 808 61,000
2004/09/28 830 830 816 829 25,000
2004/09/27 850 850 850 850 5,000
2004/09/24 860 860 850 850 11,000
2004/09/22 852 880 852 857 11,000
2004/09/21 895 895 863 880 11,000
2004/09/17 899 899 888 899 6,000
2004/09/16 909 909 888 888 9,000
2004/09/15 913 913 900 900 9,000
2004/09/14 920 920 895 895 32,000
2004/09/13 934 935 901 910 42,000
2004/09/10 912 912 906 906 3,000
2004/09/09 915 915 915 915 5,000
2004/09/08 928 928 910 928 9,000
2004/09/07 925 925 915 915 21,000
2004/09/06 939 939 917 925 34,000
2004/09/03 951 951 940 949 20,000
2004/09/02 960 968 951 952 40,000
2004/09/01 951 958 948 950 47,000
2004/08/31 948 950 926 950 35,000
2004/08/30 928 944 925 944 42,000
2004/08/27 880 918 880 918 58,000
2004/08/26 905 915 905 907 25,000
2004/08/25 938 938 924 935 27,000
2004/08/24 941 941 930 939 22,000
2004/08/23 935 959 935 950 37,000
2004/08/20 880 949 880 945 44,000
2004/08/19 850 878 850 875 21,000
2004/08/18 841 851 837 838 9,000
2004/08/17 830 854 830 854 59,000
2004/08/16 898 898 860 870 62,000
2004/08/13 900 905 900 901 13,000
2004/08/12 909 919 900 900 24,000
2004/08/11 913 923 910 920 43,000
2004/08/10 939 939 901 933 60,000
2004/08/09 956 956 940 945 28,000
2004/08/06 975 975 969 971 26,000
2004/08/05 970 979 964 970 13,000
2004/08/04 957 970 930 970 47,000
2004/08/03 965 985 965 967 10,000
2004/08/02 985 985 970 985 5,000
2004/07/30 969 983 941 980 74,000
2004/07/29 947 959 931 957 45,000
2004/07/28 938 949 918 949 48,000
2004/07/27 950 950 921 938 49,000
2004/07/26 940 940 910 940 154,000
2004/07/23 951 951 930 950 55,000
2004/07/22 963 963 915 949 71,000
2004/07/21 989 989 945 961 71,000
2004/07/20 987 990 965 979 31,000
2004/07/16 980 984 955 983 51,000
2004/07/15 975 989 950 980 51,000
2004/07/14 978 978 960 975 30,000
2004/07/13 974 975 941 975 51,000
2004/07/12 970 975 945 975 68,000
2004/07/09 975 975 941 975 45,000
2004/07/08 935 999 930 985 92,000
2004/07/07 937 938 910 930 31,000
2004/07/06 940 943 930 937 106,000
2004/07/05 936 950 915 940 144,000
2004/07/02 921 921 895 921 37,000
2004/07/01 926 926 890 924 104,000
2004/06/30 910 929 899 925 101,000
2004/06/29 900 913 875 900 110,000
2004/06/28 889 890 860 889 13,000
2004/06/25 898 919 866 889 49,000
2004/06/24 867 917 867 899 51,000
2004/06/23 894 914 850 877 102,000
2004/06/22 984 1,014 890 914 346,000
2004/06/21 814 914 814 914 699,000
2004/06/18 774 820 770 814 177,000
2004/06/17 799 799 761 784 128,000
2004/06/16 780 800 774 788 253,000
2004/06/15 785 785 750 770 101,000
2004/06/14 699 765 699 757 786,000
2004/06/11 690 705 670 700 95,000
2004/06/10 664 678 655 671 127,000
2004/06/09 670 670 650 670 55,000
2004/06/08 688 688 645 664 78,000
2004/06/07 640 677 630 670 154,000
2004/06/04 625 625 613 625 106,000
2004/06/03 612 625 606 615 293,000
2004/06/02 596 607 596 607 160,000
2004/06/01 605 607 597 607 48,000
2004/05/31 600 615 591 610 147,000
2004/05/28 609 610 593 610 90,000
2004/05/27 624 624 598 609 66,000
2004/05/26 630 630 611 626 45,000
2004/05/25 650 650 617 637 33,000
2004/05/24 630 650 621 649 171,000
2004/05/21 545 611 545 610 377,000
2004/05/20 520 555 520 539 46,000
2004/05/19 510 529 510 513 90,000
2004/05/18 498 519 498 509 56,000
2004/05/17 540 570 491 548 46,000
2004/05/14 538 550 530 550 35,000
2004/05/13 574 574 526 537 99,000
2004/05/12 620 620 559 579 184,000
2004/05/11 630 630 610 620 44,000
2004/05/10 609 659 609 635 29,000
2004/05/07 637 660 620 659 87,000
2004/05/06 667 679 667 667 26,000
2004/04/30 658 670 651 667 118,000
2004/04/28 700 700 680 688 21,000
2004/04/27 689 690 683 690 13,000
2004/04/26 672 699 672 690 73,000
2004/04/23 690 690 670 690 54,000
2004/04/22 681 702 660 700 77,000
2004/04/21 694 705 682 705 73,000
2004/04/20 694 729 694 724 75,000
2004/04/19 739 739 715 728 6,000
2004/04/16 745 748 726 740 37,000
2004/04/15 728 732 710 732 51,000
2004/04/14 710 720 710 720 14,000
2004/04/13 717 728 711 720 21,000
2004/04/12 710 724 710 717 9,000
2004/04/09 729 729 703 710 38,000
2004/04/08 710 730 710 720 30,000
2004/04/07 735 738 715 718 15,000
2004/04/06 746 746 715 745 77,000
2004/04/05 714 747 710 747 60,000
2004/04/02 724 724 701 720 40,000
2004/04/01 750 750 721 724 73,000
2004/03/31 709 725 670 705 174,000
2004/03/30 739 745 710 720 178,000
2004/03/29 760 798 747 779 135,000
2004/03/26 777 788 762 766 179,000
2004/03/25 761 800 740 800 317,000
2004/03/24 850 850 759 791 406,000
2004/03/23 834 891 781 838 767,000
2004/03/22 814 814 800 814 443,000
2004/03/19 680 736 652 714 450,000
2004/03/18 665 665 631 636 143,000
2004/03/17 675 677 665 666 161,000
2004/03/16 635 678 635 655 242,000
2004/03/15 605 635 605 634 141,000
2004/03/12 616 618 591 615 250,000
2004/03/11 630 643 619 629 184,000
2004/03/10 654 665 630 646 384,000
2004/03/09 700 728 613 664 1,609,000
2004/03/08 639 694 630 683 1,352,000
2004/03/05 590 620 581 614 1,270,000
2004/03/04 522 590 515 576 1,123,000
2004/03/03 470 524 470 522 631,000
2004/03/02 500 508 486 490 124,000
2004/03/01 501 527 481 496 323,000
2004/02/27 441 519 440 511 531,000
2004/02/26 460 470 434 440 397,000
2004/02/25 437 468 437 464 771,000
2004/02/24 522 525 501 501 202,000
2004/02/23 500 520 500 513 231,000
2004/02/20 529 540 498 499 351,000
2004/02/19 495 525 495 525 477,000
2004/02/18 482 494 480 494 133,000
2004/02/17 480 490 480 486 28,000
2004/02/16 488 490 481 489 43,000
2004/02/13 488 489 480 488 45,000
2004/02/12 494 497 479 479 127,000
2004/02/10 475 488 475 486 163,000
2004/02/09 473 479 470 475 83,000
2004/02/06 448 482 448 480 162,000
2004/02/05 435 446 432 446 66,000
2004/02/04 436 445 436 442 67,000
2004/02/03 435 447 435 447 63,000
2004/02/02 420 437 420 435 127,000
2004/01/30 458 459 438 438 196,000
2004/01/29 465 467 460 460 104,000
2004/01/28 489 492 460 473 291,000
2004/01/27 470 499 465 493 304,000
2004/01/26 452 467 451 467 162,000
2004/01/23 450 452 438 452 110,000
2004/01/22 458 462 452 455 34,000
2004/01/21 460 470 446 465 156,000
2004/01/20 461 462 451 460 160,000
2004/01/19 450 464 450 460 316,000
2004/01/16 425 452 425 446 346,000
2004/01/15 427 430 419 421 104,000
2004/01/14 430 434 418 427 155,000
2004/01/13 429 436 420 434 202,000
2004/01/09 412 438 412 429 545,000
2004/01/08 387 412 387 409 254,000
2004/01/07 398 408 383 392 657,000
2004/01/06 400 420 400 417 410,000
2004/01/05 387 402 387 396 138,000

このページの先頭へ