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
2010/12/30 396 397 391 397 94,500
2010/12/29 398 399 395 399 77,300
2010/12/28 395 399 394 398 107,800
2010/12/27 388 394 387 394 140,400
2010/12/24 397 400 384 389 564,300
2010/12/22 403 403 399 399 115,900
2010/12/21 398 402 396 402 88,000
2010/12/20 401 403 395 397 151,200
2010/12/17 404 404 399 403 230,100
2010/12/16 409 409 400 404 242,400
2010/12/15 407 409 405 409 130,800
2010/12/14 407 408 403 406 157,500
2010/12/13 405 408 404 407 117,100
2010/12/10 413 413 406 408 139,400
2010/12/09 416 421 412 414 127,300
2010/12/08 412 414 410 413 84,600
2010/12/07 415 415 407 410 139,600
2010/12/06 414 417 414 415 89,000
2010/12/03 410 416 410 414 84,900
2010/12/02 406 410 406 410 82,700
2010/12/01 401 406 400 405 54,500
2010/11/30 411 411 401 402 85,600
2010/11/29 410 411 408 409 65,200
2010/11/26 407 409 404 408 77,000
2010/11/25 402 407 400 405 65,700
2010/11/24 401 404 400 403 38,700
2010/11/22 402 406 401 405 56,500
2010/11/19 403 408 398 402 131,500
2010/11/18 396 403 396 402 98,900
2010/11/17 394 400 394 396 42,700
2010/11/16 403 404 393 394 124,500
2010/11/15 408 408 395 402 137,200
2010/11/12 384 415 384 411 443,400
2010/11/11 435 443 431 437 87,800
2010/11/10 428 433 428 433 32,900
2010/11/09 432 432 427 429 24,700
2010/11/08 433 434 426 432 78,900
2010/11/05 419 426 416 424 72,800
2010/11/04 409 417 407 417 56,100
2010/11/02 407 414 403 406 39,000
2010/11/01 414 417 409 409 16,900
2010/10/29 416 421 412 418 20,000
2010/10/28 425 425 416 421 16,200
2010/10/27 437 440 428 430 35,100
2010/10/26 439 444 435 437 96,100
2010/10/25 420 439 420 431 45,700
2010/10/22 419 428 415 423 32,200
2010/10/21 410 418 408 415 33,700
2010/10/20 411 416 400 413 138,600
2010/10/19 404 411 400 411 86,900
2010/10/18 409 409 404 404 47,000
2010/10/15 414 418 405 408 90,200
2010/10/14 422 424 418 422 56,700
2010/10/13 424 430 420 421 24,400
2010/10/12 434 434 420 424 29,900
2010/10/08 436 436 430 435 12,600
2010/10/07 433 437 431 434 12,800
2010/10/06 429 434 425 432 47,900
2010/10/05 418 429 418 428 21,000
2010/10/04 425 430 420 422 17,600
2010/10/01 430 430 420 429 34,800
2010/09/30 430 433 425 425 43,300
2010/09/29 434 435 429 432 66,600
2010/09/28 436 436 430 435 84,700
2010/09/27 440 445 439 443 63,300
2010/09/24 436 444 436 440 53,100
2010/09/22 449 451 446 449 27,800
2010/09/21 450 455 446 448 25,500
2010/09/17 445 447 443 446 23,300
2010/09/16 449 449 443 445 26,300
2010/09/15 446 448 430 445 105,300
2010/09/14 442 447 436 446 61,200
2010/09/13 435 445 429 439 71,200
2010/09/10 426 432 426 429 38,200
2010/09/09 430 431 425 430 9,400
2010/09/08 427 432 423 429 40,200
2010/09/07 430 435 427 433 32,300
2010/09/06 428 431 425 429 31,100
2010/09/03 421 425 421 425 16,900
2010/09/02 429 429 413 421 31,700
2010/09/01 416 424 413 421 22,700
2010/08/31 419 427 411 420 32,600
2010/08/30 429 435 425 430 60,200
2010/08/27 403 419 403 419 49,700
2010/08/26 408 409 403 409 23,700
2010/08/25 406 412 399 401 86,200
2010/08/24 419 422 410 410 58,800
2010/08/23 428 430 422 424 42,700
2010/08/20 440 440 429 430 55,400
2010/08/19 436 449 436 445 47,700
2010/08/18 436 439 430 439 39,100
2010/08/17 423 433 418 431 48,100
2010/08/16 434 434 424 425 110,400
2010/08/13 433 442 428 434 153,400
2010/08/12 435 441 426 438 112,700
2010/08/11 465 465 446 449 92,300
2010/08/10 474 477 468 468 49,900
2010/08/09 483 483 474 474 108,200
2010/08/06 479 483 473 482 34,500
2010/08/05 477 480 470 480 64,800
2010/08/04 475 482 475 477 36,200
2010/08/03 486 486 475 476 38,700
2010/08/02 488 488 480 481 32,900
2010/07/30 490 490 477 487 55,000
2010/07/29 491 501 489 497 37,800
2010/07/28 490 498 483 496 65,300
2010/07/27 486 490 480 489 64,300
2010/07/26 485 489 478 488 69,300
2010/07/23 485 485 473 477 49,500
2010/07/22 470 476 465 471 55,600
2010/07/21 482 487 471 478 53,600
2010/07/20 486 488 479 480 81,100
2010/07/16 490 494 488 492 59,200
2010/07/15 493 497 491 493 51,000
2010/07/14 497 504 496 497 61,800
2010/07/13 495 499 494 494 58,400
2010/07/12 499 503 493 494 46,600
2010/07/09 498 503 498 500 30,500
2010/07/08 509 515 499 502 48,900
2010/07/07 504 513 492 496 34,200
2010/07/06 492 510 487 509 55,500
2010/07/05 500 502 489 500 43,900
2010/07/02 484 494 484 491 33,300
2010/07/01 495 499 483 489 80,100
2010/06/30 495 505 479 505 103,900
2010/06/29 507 528 501 508 101,400
2010/06/28 528 530 509 511 130,400
2010/06/25 535 537 521 526 99,300
2010/06/24 539 543 530 539 47,800
2010/06/23 540 541 528 533 77,200
2010/06/22 539 548 532 548 87,100
2010/06/21 532 546 532 546 65,500
2010/06/18 535 535 527 532 51,200
2010/06/17 535 542 531 539 74,100
2010/06/16 538 544 525 528 187,500
2010/06/15 545 549 520 527 156,700
2010/06/14 556 560 536 540 143,000
2010/06/11 557 563 546 550 78,700
2010/06/10 533 558 527 548 120,900
2010/06/09 540 545 522 532 219,900
2010/06/08 536 560 536 545 151,000
2010/06/07 562 567 542 546 172,000
2010/06/04 594 597 560 578 309,600
2010/06/03 592 600 588 594 116,300
2010/06/02 585 606 579 580 401,200
2010/06/01 594 597 575 590 294,200
2010/05/31 557 585 554 579 218,000
2010/05/28 563 579 556 559 241,000
2010/05/27 530 555 527 550 192,600
2010/05/26 543 543 506 534 224,100
2010/05/25 549 555 523 523 256,600
2010/05/24 537 565 535 560 178,000
2010/05/21 527 547 519 544 185,900
2010/05/20 544 558 535 545 226,000
2010/05/19 528 558 503 555 436,400
2010/05/18 574 574 543 546 316,900
2010/05/17 571 589 557 572 597,900
2010/05/14 540 572 534 561 1,463,100
2010/05/13 488 493 485 492 89,900
2010/05/12 492 495 483 490 56,400
2010/05/11 503 503 491 497 98,800
2010/05/10 490 505 488 499 126,400
2010/05/07 475 495 475 492 132,000
2010/05/06 495 504 485 500 137,000
2010/04/30 505 510 501 504 104,100
2010/04/28 504 511 503 507 50,700
2010/04/27 516 518 506 516 92,200
2010/04/26 510 515 508 515 206,300
2010/04/23 507 510 504 506 66,900
2010/04/22 501 510 495 508 92,900
2010/04/21 494 500 492 499 70,500
2010/04/20 495 497 493 495 51,400
2010/04/19 492 497 491 494 105,200
2010/04/16 510 512 498 502 135,700
2010/04/15 510 513 506 508 93,900
2010/04/14 513 513 505 509 54,800
2010/04/13 505 514 500 510 202,200
2010/04/12 508 509 504 505 64,900
2010/04/09 499 504 496 504 132,000
2010/04/08 497 503 493 496 138,200
2010/04/07 497 503 493 502 76,400
2010/04/06 501 502 496 497 84,600
2010/04/05 499 501 496 497 134,900
2010/04/02 490 494 488 492 154,100
2010/04/01 482 484 478 482 79,800
2010/03/31 487 490 480 485 71,300
2010/03/30 493 493 475 485 216,800
2010/03/29 497 498 485 487 192,400
2010/03/26 507 508 495 498 217,100
2010/03/25 502 509 500 507 89,900
2010/03/24 500 504 498 501 88,700
2010/03/23 503 505 501 502 52,900
2010/03/19 496 506 496 506 60,100
2010/03/18 501 504 497 499 67,000
2010/03/17 511 511 498 501 127,500
2010/03/16 509 517 505 509 109,700
2010/03/15 503 506 498 506 71,100
2010/03/12 491 503 491 499 111,800
2010/03/11 500 508 495 504 118,400
2010/03/10 511 515 500 503 78,300
2010/03/09 515 520 511 513 36,800
2010/03/08 524 525 515 519 73,100
2010/03/05 515 524 515 519 95,100
2010/03/04 521 522 513 515 95,700
2010/03/03 519 527 513 522 94,600
2010/03/02 528 528 512 521 160,300
2010/03/01 505 521 502 519 388,200
2010/02/26 486 496 482 493 159,600
2010/02/25 496 496 486 488 43,000
2010/02/24 487 490 486 488 46,600
2010/02/23 494 496 491 495 24,400
2010/02/22 491 498 491 495 32,700
2010/02/19 499 499 488 492 47,000
2010/02/18 493 500 491 498 63,400
2010/02/17 489 501 487 497 72,900
2010/02/16 500 500 480 485 86,500
2010/02/15 500 506 493 500 71,100
2010/02/12 483 498 483 498 108,800
2010/02/10 487 488 480 480 81,500
2010/02/09 455 480 453 479 82,300
2010/02/08 469 474 457 459 90,400
2010/02/05 474 474 465 470 118,700
2010/02/04 487 490 475 482 103,400
2010/02/03 498 499 485 486 91,200
2010/02/02 506 507 495 497 47,100
2010/02/01 509 513 486 499 140,500
2010/01/29 506 519 498 508 134,300
2010/01/28 514 520 504 508 242,800
2010/01/27 480 511 480 494 177,100
2010/01/26 497 500 464 474 212,600
2010/01/25 493 502 493 499 77,500
2010/01/22 502 505 495 503 87,700
2010/01/21 491 507 488 504 83,800
2010/01/20 513 517 498 500 103,600
2010/01/19 516 524 509 509 89,100
2010/01/18 513 524 507 522 172,600
2010/01/15 514 524 510 524 198,600
2010/01/14 488 505 488 501 139,000
2010/01/13 480 490 475 481 96,500
2010/01/12 465 489 465 485 154,900
2010/01/08 463 467 461 465 90,300
2010/01/07 463 468 456 457 117,800
2010/01/06 472 472 461 469 77,800
2010/01/05 480 480 473 475 65,500
2010/01/04 482 482 474 478 59,900

このページの先頭へ