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
2006/12/29 909 910 901 905 7,300
2006/12/28 910 910 890 900 11,400
2006/12/27 893 909 892 899 5,600
2006/12/26 928 928 900 900 15,300
2006/12/25 909 915 905 913 9,800
2006/12/22 879 912 879 900 14,500
2006/12/21 867 880 840 870 28,800
2006/12/20 876 882 859 866 29,600
2006/12/19 870 903 867 886 11,700
2006/12/18 929 929 887 887 21,700
2006/12/15 920 925 910 915 8,300
2006/12/14 908 924 895 900 9,100
2006/12/13 886 912 885 887 10,000
2006/12/12 900 919 891 891 15,000
2006/12/11 930 930 885 899 22,300
2006/12/08 950 950 892 930 24,800
2006/12/07 961 961 936 940 7,800
2006/12/06 995 996 946 951 13,600
2006/12/05 1,045 1,090 1,000 1,005 18,300
2006/12/04 1,033 1,045 1,000 1,045 12,500
2006/12/01 988 1,055 988 1,025 4,300
2006/11/30 1,025 1,050 1,008 1,008 13,000
2006/11/29 1,038 1,038 1,018 1,020 13,000
2006/11/28 1,050 1,050 1,020 1,021 2,700
2006/11/27 1,086 1,086 1,040 1,056 18,700
2006/11/24 991 1,008 991 1,006 6,300
2006/11/22 950 990 950 990 5,600
2006/11/21 950 960 950 960 1,800
2006/11/20 991 991 960 962 4,800
2006/11/17 985 988 980 987 3,200
2006/11/16 1,010 1,010 996 997 10,800
2006/11/15 1,000 1,019 990 1,000 5,800
2006/11/14 980 1,037 980 1,000 23,000
2006/11/13 1,120 1,120 953 1,020 41,000
2006/11/10 990 1,080 990 1,045 15,200
2006/11/09 995 1,050 988 1,050 18,700
2006/11/08 985 990 972 985 7,900
2006/11/07 970 990 970 985 6,500
2006/11/06 975 975 965 965 1,300
2006/11/02 955 975 955 975 4,700
2006/11/01 975 980 975 975 2,100
2006/10/31 965 965 955 955 2,000
2006/10/30 975 975 947 950 1,900
2006/10/27 967 985 945 945 1,600
2006/10/26 980 980 945 947 4,900
2006/10/25 974 974 946 970 1,700
2006/10/24 950 975 950 975 11,100
2006/10/23 935 935 935 935 500
2006/10/20 970 970 935 955 2,600
2006/10/18 978 978 951 960 1,700
2006/10/17 955 960 952 960 500
2006/10/16 979 980 950 970 2,300
2006/10/13 949 968 949 968 3,200
2006/10/12 920 940 920 931 2,500
2006/10/11 935 941 921 941 4,800
2006/10/10 970 980 945 945 3,700
2006/10/06 980 990 920 975 9,200
2006/10/05 965 990 959 960 11,400
2006/10/04 970 986 955 970 5,100
2006/10/03 935 966 935 966 3,100
2006/10/02 965 965 940 942 5,900
2006/09/29 960 960 959 959 1,200
2006/09/28 950 980 950 960 8,300
2006/09/27 970 980 970 970 2,400
2006/09/26 974 974 970 970 6,300
2006/09/25 963 980 955 956 3,200
2006/09/22 996 996 964 980 4,900
2006/09/21 950 996 950 996 5,300
2006/09/20 930 951 930 950 3,700
2006/09/19 940 945 940 945 1,000
2006/09/14 960 960 933 940 1,100
2006/09/13 950 950 930 935 3,000
2006/09/12 960 960 902 930 7,700
2006/09/11 965 967 961 963 3,900
2006/09/08 987 988 981 985 4,600
2006/09/07 1,005 1,019 987 987 8,000
2006/09/06 1,000 1,010 993 1,005 17,200
2006/09/05 986 1,000 981 1,000 17,200
2006/09/04 1,049 1,049 986 996 9,400
2006/09/01 1,000 1,000 950 962 11,700
2006/08/31 950 999 925 999 23,400
2006/08/30 935 951 900 951 8,400
2006/08/29 977 977 942 942 7,400
2006/08/28 999 999 961 961 3,500
2006/08/25 961 977 961 977 5,500
2006/08/24 975 982 951 960 1,800
2006/08/23 1,000 1,005 980 980 6,200
2006/08/22 999 1,000 985 990 4,700
2006/08/21 1,000 1,009 976 990 6,400
2006/08/18 999 1,020 989 1,020 8,800
2006/08/17 1,019 1,040 975 989 15,100
2006/08/16 971 1,040 943 1,019 30,100
2006/08/15 1,048 1,048 970 970 16,200
2006/08/14 1,015 1,035 975 1,033 3,500
2006/08/11 1,050 1,050 1,017 1,029 6,100
2006/08/10 1,060 1,070 1,025 1,055 8,500
2006/08/09 1,096 1,100 1,056 1,060 27,000
2006/08/08 1,050 1,100 1,050 1,096 26,400
2006/08/07 1,125 1,130 1,051 1,052 14,100
2006/08/04 1,106 1,135 1,050 1,125 35,700
2006/08/03 1,125 1,135 1,087 1,125 72,100
2006/08/02 1,102 1,160 1,102 1,145 156,000
2006/08/01 1,089 1,130 1,080 1,130 196,700
2006/07/31 1,031 1,075 1,011 1,049 24,800
2006/07/28 1,075 1,075 1,000 1,070 2,900
2006/07/27 1,015 1,075 960 1,075 9,100
2006/07/26 1,080 1,080 1,050 1,055 9,700
2006/07/25 1,081 1,124 1,050 1,050 34,100
2006/07/24 1,100 1,100 1,040 1,070 31,900
2006/07/21 1,065 1,130 1,065 1,130 8,300
2006/07/20 1,048 1,100 1,048 1,100 19,500
2006/07/19 1,045 1,048 1,020 1,045 11,700
2006/07/18 1,040 1,050 1,020 1,020 22,000
2006/07/14 1,000 1,030 1,000 1,030 29,600
2006/07/13 1,010 1,010 901 1,000 22,000
2006/07/12 970 990 965 990 17,300
2006/07/11 970 970 965 965 300
2006/07/10 970 970 930 965 12,100
2006/07/07 950 970 950 970 4,000
2006/07/06 971 971 945 947 8,700
2006/07/05 970 979 970 971 14,000
2006/07/04 979 979 960 975 15,200
2006/07/03 953 970 953 970 26,800
2006/06/30 938 954 938 949 24,300
2006/06/29 900 940 899 930 34,000
2006/06/28 900 910 880 900 1,100
2006/06/27 850 910 850 900 6,800
2006/06/26 852 866 851 866 5,900
2006/06/23 775 810 771 785 5,500
2006/06/22 826 829 815 815 5,800
2006/06/21 835 860 830 842 12,800
2006/06/20 845 860 845 855 2,900
2006/06/19 838 900 821 841 5,300
2006/06/16 908 908 878 878 3,100
2006/06/15 890 910 890 900 2,700
2006/06/14 910 910 895 905 2,400
2006/06/13 900 920 900 910 2,700
2006/06/12 892 920 892 910 4,400
2006/06/09 910 925 910 925 16,600
2006/06/08 880 930 880 919 26,400
2006/06/07 900 905 895 905 5,000
2006/06/06 917 917 900 900 8,800
2006/06/05 875 917 875 917 4,900
2006/06/02 940 940 896 915 14,000
2006/06/01 898 925 890 925 23,200
2006/05/31 890 927 888 899 65,500
2006/05/30 860 910 830 910 40,900
2006/05/29 780 859 765 859 27,000
2006/05/26 785 800 754 795 15,800
2006/05/25 720 750 710 740 1,000
2006/05/24 753 756 750 750 8,900
2006/05/23 749 787 710 751 73,200
2006/05/22 718 729 718 729 83,500
2006/05/19 630 630 616 629 15,000
2006/05/18 637 637 612 630 63,900
2006/05/17 660 663 637 650 27,100
2006/05/16 680 690 651 651 22,800
2006/05/15 682 686 680 681 16,200
2006/05/12 687 727 687 700 10,300
2006/05/11 753 753 747 747 5,700
2006/05/10 755 770 755 767 2,400
2006/05/09 800 800 780 780 500
2006/05/08 796 800 781 800 1,800
2006/05/02 823 823 780 803 5,800
2006/05/01 802 803 802 803 900
2006/04/28 817 817 815 815 1,100
2006/04/27 822 822 820 820 1,200
2006/04/26 855 855 840 840 3,600
2006/04/25 826 850 821 850 1,100
2006/04/24 841 855 815 855 17,000
2006/04/21 854 854 831 841 3,300
2006/04/20 845 850 838 850 12,900
2006/04/19 860 860 840 843 9,600
2006/04/18 810 853 810 845 17,500
2006/04/17 855 867 849 860 8,200
2006/04/14 842 849 825 849 13,800
2006/04/13 860 860 834 834 5,800
2006/04/12 830 860 830 859 7,800
2006/04/11 862 862 845 860 5,600
2006/04/10 870 870 860 862 5,100
2006/04/07 862 870 835 870 5,900
2006/04/06 830 859 830 859 17,000
2006/04/05 810 814 805 814 7,100
2006/04/04 819 819 801 813 6,500
2006/04/03 820 820 803 819 7,800
2006/03/31 790 820 790 820 17,800
2006/03/30 766 790 766 790 6,700
2006/03/29 775 789 750 784 16,700
2006/03/28 790 795 779 780 7,700
2006/03/27 795 795 781 794 8,300
2006/03/24 800 800 775 775 19,200
2006/03/23 800 800 775 788 35,400
2006/03/22 721 749 719 749 326,700
2006/03/20 709 720 709 715 35,900
2006/03/17 713 713 680 699 99,700
2006/03/16 730 730 710 720 26,100
2006/03/15 724 735 720 729 17,800
2006/03/14 750 752 715 723 54,400
2006/03/13 765 765 749 752 15,500
2006/03/10 762 777 760 765 9,500
2006/03/09 750 775 740 762 13,200
2006/03/08 785 785 755 755 1,900
2006/03/07 792 794 785 785 6,800
2006/03/06 801 805 775 790 93,000
2006/03/03 840 848 810 810 53,300
2006/03/02 850 860 841 850 10,300
2006/03/01 870 870 855 859 2,500
2006/02/28 860 869 845 869 5,700
2006/02/27 870 874 850 851 19,700
2006/02/24 870 871 855 870 16,000
2006/02/23 870 880 870 870 8,700
2006/02/22 881 883 870 882 11,100
2006/02/21 889 899 889 899 10,100
2006/02/20 898 904 865 898 7,800
2006/02/17 890 900 861 898 7,200
2006/02/16 850 900 850 898 7,200
2006/02/15 870 880 870 880 3,000
2006/02/14 868 875 835 870 7,000
2006/02/13 900 900 825 849 40,900
2006/02/10 878 907 852 880 12,500
2006/02/09 879 881 845 880 6,200
2006/02/08 885 885 880 882 14,400
2006/02/07 889 889 850 873 11,300
2006/02/06 900 900 890 890 6,100
2006/02/03 880 900 851 900 6,200
2006/02/02 900 900 890 890 6,000
2006/02/01 909 915 900 900 11,900
2006/01/31 923 930 906 908 21,100
2006/01/30 911 924 903 903 34,800
2006/01/27 899 924 898 903 12,600
2006/01/26 908 938 880 899 33,300
2006/01/25 890 890 870 880 44,400
2006/01/24 905 910 900 900 9,200
2006/01/23 920 920 902 910 6,000
2006/01/20 912 945 912 935 5,700
2006/01/19 905 949 905 927 2,800
2006/01/18 975 975 900 955 11,900
2006/01/17 975 984 970 970 14,100
2006/01/16 975 975 975 975 1,600
2006/01/13 989 996 980 985 10,400
2006/01/12 990 1,000 980 980 12,800
2006/01/11 990 1,007 990 990 5,300
2006/01/10 1,050 1,050 971 999 14,800
2006/01/06 1,055 1,055 1,031 1,033 19,100
2006/01/05 1,079 1,079 1,043 1,055 4,200
2006/01/04 1,001 1,079 1,001 1,040 13,400

このページの先頭へ