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
2007/12/28 1,381 1,481 1,380 1,481 57,500
2007/12/27 1,451 1,480 1,402 1,450 83,600
2007/12/26 1,348 1,515 1,334 1,490 65,200
2007/12/25 1,320 1,348 1,301 1,348 59,200
2007/12/21 1,280 1,285 1,210 1,232 140,500
2007/12/20 1,360 1,382 1,236 1,280 137,900
2007/12/19 1,435 1,450 1,350 1,358 78,700
2007/12/18 1,440 1,477 1,406 1,410 74,000
2007/12/17 1,542 1,556 1,451 1,458 57,000
2007/12/14 1,623 1,656 1,541 1,572 61,000
2007/12/13 1,680 1,680 1,604 1,623 41,300
2007/12/12 1,625 1,660 1,620 1,643 56,900
2007/12/11 1,684 1,688 1,622 1,679 64,900
2007/12/10 1,780 1,780 1,681 1,683 34,000
2007/12/07 1,677 1,749 1,665 1,720 104,000
2007/12/06 1,660 1,666 1,611 1,622 23,100
2007/12/05 1,600 1,673 1,587 1,609 41,000
2007/12/04 1,670 1,670 1,600 1,600 55,500
2007/12/03 1,770 1,799 1,645 1,679 167,700
2007/11/30 1,590 1,701 1,590 1,680 178,400
2007/11/29 1,580 1,655 1,550 1,555 169,000
2007/11/28 1,550 1,605 1,500 1,500 73,400
2007/11/27 1,550 1,564 1,483 1,501 175,900
2007/11/26 1,608 1,669 1,580 1,581 130,000
2007/11/22 1,700 1,700 1,553 1,696 155,900
2007/11/21 1,790 1,801 1,735 1,760 121,800
2007/11/20 1,560 1,830 1,550 1,830 144,500
2007/11/19 1,850 1,850 1,741 1,770 51,700
2007/11/16 1,903 1,903 1,857 1,880 42,100
2007/11/15 1,905 1,979 1,898 1,918 59,300
2007/11/14 1,960 2,000 1,860 1,945 53,400
2007/11/13 1,701 1,780 1,701 1,780 22,400
2007/11/12 1,845 1,845 1,724 1,782 44,700
2007/11/09 1,881 1,945 1,841 1,869 37,300
2007/11/08 1,890 1,970 1,850 1,900 36,400
2007/11/07 1,969 2,010 1,965 2,000 100,300
2007/11/06 2,010 2,020 1,920 1,935 118,400
2007/11/05 2,125 2,145 1,975 2,025 137,400
2007/11/02 2,135 2,315 2,105 2,170 141,900
2007/11/01 2,460 2,460 2,200 2,205 207,100
2007/10/31 2,235 2,510 2,150 2,500 175,000
2007/10/30 2,190 2,265 2,135 2,265 47,600
2007/10/29 2,165 2,210 2,105 2,175 71,300
2007/10/26 2,195 2,195 2,150 2,165 88,200
2007/10/25 2,225 2,225 2,160 2,195 26,600
2007/10/24 2,110 2,230 2,110 2,220 117,600
2007/10/23 2,150 2,180 2,065 2,075 137,000
2007/10/22 2,075 2,200 2,020 2,120 106,300
2007/10/19 2,170 2,205 2,130 2,200 78,400
2007/10/18 2,205 2,300 2,200 2,250 266,500
2007/10/17 2,120 2,200 2,040 2,200 147,100
2007/10/16 2,170 2,210 2,125 2,135 95,500
2007/10/15 2,120 2,200 2,110 2,200 299,400
2007/10/12 2,100 2,125 2,090 2,100 184,800
2007/10/11 2,025 2,110 2,005 2,090 157,900
2007/10/10 1,987 2,030 1,972 2,025 134,200
2007/10/09 1,970 2,025 1,920 1,945 224,800
2007/10/05 1,925 1,925 1,890 1,900 76,500
2007/10/04 1,835 1,925 1,819 1,925 122,900
2007/10/03 1,856 1,856 1,832 1,847 81,200
2007/10/02 1,870 1,870 1,824 1,850 130,400
2007/10/01 1,840 1,840 1,811 1,839 93,800
2007/09/28 1,824 1,837 1,790 1,837 124,500
2007/09/27 1,800 1,820 1,772 1,820 205,800
2007/09/26 1,671 1,747 1,670 1,740 130,300
2007/09/25 1,600 1,670 1,571 1,670 76,700
2007/09/21 1,648 1,648 1,595 1,598 103,500
2007/09/20 1,715 1,732 1,615 1,651 63,500
2007/09/19 1,648 1,709 1,619 1,709 86,100
2007/09/18 1,580 1,609 1,561 1,609 42,800
2007/09/14 1,563 1,607 1,561 1,579 39,100
2007/09/13 1,580 1,604 1,544 1,551 23,100
2007/09/12 1,620 1,640 1,515 1,580 49,200
2007/09/11 1,540 1,600 1,540 1,585 80,800
2007/09/10 1,600 1,600 1,540 1,565 74,000
2007/09/07 1,670 1,680 1,620 1,659 27,400
2007/09/06 1,632 1,689 1,590 1,668 49,600
2007/09/05 1,770 1,789 1,681 1,681 104,800
2007/09/04 1,774 1,789 1,750 1,751 172,200
2007/09/03 1,700 1,793 1,683 1,744 182,400
2007/08/31 1,600 1,648 1,580 1,648 85,400
2007/08/30 1,573 1,579 1,550 1,570 91,800
2007/08/29 1,450 1,513 1,410 1,513 60,600
2007/08/28 1,445 1,515 1,445 1,482 89,800
2007/08/27 1,520 1,549 1,472 1,485 111,900
2007/08/24 1,532 1,535 1,457 1,465 158,000
2007/08/23 1,614 1,614 1,490 1,530 202,900
2007/08/22 1,670 1,670 1,590 1,613 76,500
2007/08/21 1,644 1,710 1,640 1,643 80,100
2007/08/20 1,700 1,728 1,581 1,660 140,600
2007/08/17 1,814 1,814 1,529 1,649 133,100
2007/08/16 1,866 1,880 1,720 1,829 94,600
2007/08/15 1,920 1,930 1,870 1,898 77,900
2007/08/14 1,878 1,980 1,878 1,949 71,500
2007/08/13 1,830 1,889 1,816 1,875 117,800
2007/08/10 1,863 1,978 1,784 1,815 150,500
2007/08/09 2,060 2,100 1,887 1,921 148,300
2007/08/08 2,180 2,280 2,030 2,030 124,800
2007/08/07 2,220 2,230 2,165 2,180 108,900
2007/08/06 2,125 2,220 2,125 2,175 100,500
2007/08/03 2,160 2,230 2,160 2,200 167,000
2007/08/02 2,130 2,185 2,065 2,180 108,300
2007/08/01 2,065 2,150 2,035 2,115 128,000
2007/07/31 2,145 2,145 2,000 2,050 91,400
2007/07/30 2,025 2,095 1,991 2,065 51,000
2007/07/27 2,000 2,070 1,985 2,025 72,800
2007/07/26 2,150 2,185 2,100 2,100 99,000
2007/07/25 2,070 2,135 2,070 2,125 68,200
2007/07/24 2,190 2,190 2,120 2,145 112,100
2007/07/23 2,120 2,150 2,070 2,130 138,500
2007/07/20 2,060 2,205 2,055 2,120 273,200
2007/07/19 1,994 2,045 1,980 2,040 216,400
2007/07/18 1,935 2,000 1,910 1,988 136,200
2007/07/17 1,940 1,942 1,900 1,915 23,000
2007/07/13 1,938 1,940 1,921 1,940 54,100
2007/07/12 1,937 1,945 1,902 1,910 67,000
2007/07/11 1,896 1,960 1,892 1,918 204,100
2007/07/10 1,903 1,926 1,875 1,926 150,500
2007/07/09 1,998 1,998 1,910 1,925 93,900
2007/07/06 1,978 1,978 1,969 1,975 101,200
2007/07/05 1,950 1,974 1,950 1,961 104,700
2007/07/04 1,930 1,949 1,929 1,941 104,100
2007/07/03 1,920 1,924 1,900 1,917 48,000
2007/07/02 1,919 1,950 1,880 1,914 70,100
2007/06/29 1,900 1,919 1,877 1,905 97,700
2007/06/28 1,811 1,870 1,811 1,857 27,700
2007/06/27 1,791 1,898 1,791 1,840 27,900
2007/06/26 1,870 1,879 1,783 1,820 46,600
2007/06/25 1,876 1,897 1,850 1,859 94,100
2007/06/22 1,970 1,970 1,902 1,909 74,900
2007/06/21 1,951 1,999 1,950 1,975 28,900
2007/06/20 1,995 2,035 1,990 2,000 38,300
2007/06/19 2,020 2,020 1,990 2,010 56,000
2007/06/18 1,949 2,040 1,949 2,015 146,200
2007/06/15 1,926 1,968 1,900 1,922 58,300
2007/06/14 1,973 1,980 1,950 1,955 26,500
2007/06/13 1,930 1,964 1,910 1,964 55,200
2007/06/12 2,000 2,000 1,950 1,970 64,000
2007/06/11 2,060 2,060 1,989 2,000 96,100
2007/06/08 1,993 2,020 1,960 2,020 78,300
2007/06/07 1,970 2,060 1,950 2,010 112,000
2007/06/06 1,977 2,030 1,953 2,020 203,000
2007/06/05 1,870 1,990 1,850 1,978 238,600
2007/06/04 1,910 1,945 1,880 1,892 120,700
2007/06/01 1,860 1,904 1,830 1,904 278,800
2007/05/31 1,822 1,849 1,810 1,819 103,400
2007/05/30 1,808 1,850 1,789 1,820 57,200
2007/05/29 1,884 1,884 1,833 1,851 44,700
2007/05/28 1,934 1,940 1,875 1,887 54,200
2007/05/25 1,821 1,920 1,795 1,915 137,600
2007/05/24 1,940 1,977 1,878 1,878 150,300
2007/05/23 1,883 1,977 1,869 1,940 203,400
2007/05/22 1,847 1,920 1,820 1,856 244,700
2007/05/21 1,850 1,870 1,750 1,847 388,800
2007/05/18 1,699 1,699 1,605 1,679 96,500
2007/05/17 1,700 1,750 1,676 1,700 77,400
2007/05/16 1,700 1,700 1,602 1,700 77,000
2007/05/15 1,680 1,720 1,678 1,703 118,900
2007/05/14 1,636 1,770 1,631 1,678 71,400
2007/05/11 1,600 1,625 1,600 1,618 74,000
2007/05/10 1,584 1,629 1,580 1,599 106,500
2007/05/09 1,471 1,565 1,471 1,558 136,000
2007/05/08 1,495 1,495 1,440 1,480 80,000
2007/05/07 1,511 1,511 1,471 1,499 62,100
2007/05/02 1,540 1,550 1,503 1,526 80,800
2007/05/01 1,519 1,580 1,500 1,559 169,500
2007/04/27 1,497 1,508 1,453 1,492 47,500
2007/04/26 1,465 1,505 1,465 1,497 72,300
2007/04/25 1,514 1,514 1,451 1,471 82,700
2007/04/24 1,470 1,521 1,460 1,510 178,600
2007/04/23 1,469 1,483 1,425 1,480 157,300
2007/04/20 1,400 1,430 1,396 1,429 97,800
2007/04/19 1,360 1,400 1,355 1,396 82,000
2007/04/18 1,305 1,365 1,305 1,360 130,700
2007/04/17 1,290 1,314 1,270 1,310 54,600
2007/04/16 1,285 1,330 1,280 1,291 53,700
2007/04/13 1,298 1,298 1,265 1,285 42,700
2007/04/12 1,292 1,310 1,262 1,298 22,700
2007/04/11 1,318 1,338 1,249 1,312 69,100
2007/04/10 1,260 1,319 1,229 1,303 115,200
2007/04/09 1,290 1,290 1,214 1,252 81,800
2007/04/06 1,165 1,250 1,165 1,250 203,900
2007/04/05 1,160 1,173 1,130 1,165 63,900
2007/04/04 1,099 1,147 1,080 1,147 56,500
2007/04/03 1,099 1,100 1,069 1,071 6,900
2007/04/02 1,080 1,099 1,040 1,099 29,000
2007/03/30 1,048 1,065 1,040 1,050 8,700
2007/03/29 1,059 1,068 1,035 1,068 30,800
2007/03/28 1,025 1,060 994 1,060 232,000
2007/03/27 1,100 1,100 1,060 1,065 31,200
2007/03/26 1,127 1,140 1,110 1,115 52,700
2007/03/23 1,120 1,124 1,107 1,120 44,700
2007/03/22 1,151 1,151 1,107 1,115 100,700
2007/03/20 1,170 1,170 1,101 1,148 42,300
2007/03/19 1,170 1,177 1,140 1,145 45,400
2007/03/16 1,130 1,149 1,049 1,134 89,700
2007/03/15 1,100 1,120 1,100 1,110 18,100
2007/03/14 1,100 1,139 1,094 1,100 18,200
2007/03/13 1,142 1,150 1,120 1,140 67,200
2007/03/12 1,150 1,155 1,110 1,142 86,000
2007/03/09 1,149 1,150 1,130 1,149 29,900
2007/03/08 1,156 1,169 1,148 1,159 111,300
2007/03/07 1,180 1,180 1,155 1,160 44,000
2007/03/06 1,160 1,170 1,140 1,150 53,900
2007/03/05 1,164 1,180 1,120 1,170 93,900
2007/03/02 1,180 1,190 1,133 1,156 169,300
2007/03/01 1,089 1,220 1,089 1,170 388,800
2007/02/28 999 1,065 983 1,030 47,400
2007/02/27 1,100 1,100 1,041 1,065 65,000
2007/02/26 1,131 1,150 1,030 1,062 88,500
2007/02/23 1,090 1,103 1,070 1,100 162,900
2007/02/22 1,060 1,060 1,040 1,050 26,400
2007/02/21 1,016 1,060 1,016 1,060 21,300
2007/02/20 1,006 1,010 1,006 1,008 2,700
2007/02/19 980 1,035 980 1,030 9,100
2007/02/16 977 1,000 977 985 9,500
2007/02/15 1,041 1,041 975 975 20,900
2007/02/14 1,055 1,055 1,035 1,047 7,800
2007/02/13 1,000 1,059 999 1,058 31,800
2007/02/09 980 1,010 970 1,005 52,200
2007/02/08 935 979 931 970 39,400
2007/02/07 940 950 935 935 13,300
2007/02/06 931 949 926 944 2,800
2007/02/05 943 960 943 945 12,800
2007/02/02 960 960 931 958 4,100
2007/02/01 965 965 950 950 18,200
2007/01/31 960 971 925 970 22,400
2007/01/30 952 975 950 960 8,400
2007/01/29 978 979 960 962 12,700
2007/01/26 950 976 925 976 16,300
2007/01/25 952 960 952 959 6,500
2007/01/24 925 980 925 980 31,300
2007/01/23 920 923 892 923 10,600
2007/01/22 910 925 892 915 35,300
2007/01/19 845 893 845 892 26,600
2007/01/18 823 849 820 845 29,000
2007/01/17 828 828 814 822 16,700
2007/01/16 828 830 814 819 24,700
2007/01/15 851 858 833 833 20,300
2007/01/12 855 871 849 850 17,500
2007/01/11 894 894 852 860 7,600
2007/01/10 885 888 884 884 1,100
2007/01/09 886 890 883 888 13,700
2007/01/05 897 897 887 887 4,500
2007/01/04 890 922 863 887 10,800

このページの先頭へ