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 |
---|---|---|---|---|---|
2011/12/30 | 282 | 286 | 271 | 276 | 68,000 |
2011/12/29 | 273 | 287 | 268 | 280 | 95,300 |
2011/12/28 | 266 | 273 | 266 | 271 | 53,800 |
2011/12/27 | 266 | 268 | 264 | 264 | 39,200 |
2011/12/26 | 274 | 274 | 258 | 265 | 100,900 |
2011/12/22 | 269 | 269 | 258 | 267 | 72,300 |
2011/12/21 | 270 | 272 | 266 | 267 | 25,300 |
2011/12/20 | 261 | 273 | 256 | 266 | 101,700 |
2011/12/19 | 275 | 280 | 268 | 270 | 49,900 |
2011/12/16 | 282 | 285 | 276 | 278 | 77,400 |
2011/12/15 | 285 | 289 | 279 | 286 | 157,200 |
2011/12/14 | 295 | 295 | 282 | 285 | 140,900 |
2011/12/13 | 286 | 298 | 286 | 292 | 101,000 |
2011/12/12 | 285 | 292 | 283 | 286 | 123,400 |
2011/12/09 | 281 | 283 | 279 | 281 | 31,700 |
2011/12/08 | 285 | 290 | 280 | 283 | 101,400 |
2011/12/07 | 282 | 291 | 279 | 288 | 66,500 |
2011/12/06 | 290 | 291 | 281 | 281 | 77,600 |
2011/12/05 | 290 | 304 | 286 | 293 | 176,200 |
2011/12/02 | 292 | 292 | 278 | 284 | 224,500 |
2011/12/01 | 305 | 305 | 288 | 292 | 270,400 |
2011/11/30 | 300 | 323 | 288 | 295 | 1,004,300 |
2011/11/29 | 252 | 283 | 247 | 283 | 336,500 |
2011/11/28 | 254 | 254 | 244 | 248 | 38,400 |
2011/11/25 | 244 | 258 | 244 | 246 | 58,300 |
2011/11/24 | 241 | 244 | 241 | 244 | 16,700 |
2011/11/22 | 244 | 248 | 243 | 248 | 9,100 |
2011/11/21 | 249 | 253 | 243 | 247 | 24,300 |
2011/11/18 | 246 | 255 | 241 | 246 | 26,600 |
2011/11/17 | 245 | 248 | 244 | 245 | 28,300 |
2011/11/16 | 251 | 262 | 244 | 251 | 46,800 |
2011/11/15 | 257 | 264 | 255 | 259 | 32,300 |
2011/11/14 | 251 | 259 | 250 | 258 | 51,000 |
2011/11/11 | 246 | 256 | 240 | 245 | 54,400 |
2011/11/10 | 247 | 249 | 243 | 243 | 18,300 |
2011/11/09 | 248 | 251 | 247 | 250 | 24,600 |
2011/11/08 | 245 | 250 | 244 | 249 | 12,400 |
2011/11/07 | 243 | 246 | 241 | 243 | 22,400 |
2011/11/04 | 248 | 252 | 238 | 243 | 24,400 |
2011/11/02 | 250 | 253 | 244 | 247 | 48,300 |
2011/11/01 | 257 | 257 | 251 | 253 | 19,300 |
2011/10/31 | 255 | 258 | 253 | 255 | 12,900 |
2011/10/28 | 256 | 257 | 251 | 254 | 29,200 |
2011/10/27 | 253 | 253 | 249 | 253 | 12,100 |
2011/10/26 | 252 | 253 | 246 | 253 | 22,200 |
2011/10/25 | 248 | 251 | 246 | 246 | 5,900 |
2011/10/24 | 248 | 250 | 240 | 248 | 16,500 |
2011/10/21 | 245 | 250 | 244 | 247 | 7,700 |
2011/10/20 | 246 | 247 | 243 | 247 | 28,500 |
2011/10/19 | 261 | 261 | 248 | 253 | 48,700 |
2011/10/18 | 260 | 261 | 257 | 259 | 19,700 |
2011/10/17 | 258 | 268 | 258 | 264 | 54,700 |
2011/10/14 | 252 | 258 | 252 | 257 | 54,800 |
2011/10/13 | 245 | 252 | 244 | 252 | 75,800 |
2011/10/12 | 234 | 243 | 232 | 240 | 67,700 |
2011/10/11 | 235 | 238 | 232 | 234 | 58,500 |
2011/10/07 | 231 | 234 | 230 | 231 | 51,700 |
2011/10/06 | 231 | 233 | 227 | 229 | 38,000 |
2011/10/05 | 237 | 237 | 224 | 227 | 55,600 |
2011/10/04 | 233 | 240 | 232 | 233 | 83,200 |
2011/10/03 | 247 | 248 | 240 | 242 | 74,900 |
2011/09/30 | 257 | 257 | 246 | 250 | 102,000 |
2011/09/29 | 262 | 262 | 254 | 255 | 68,100 |
2011/09/28 | 262 | 265 | 256 | 262 | 22,300 |
2011/09/27 | 257 | 262 | 254 | 261 | 48,200 |
2011/09/26 | 265 | 265 | 252 | 252 | 60,800 |
2011/09/22 | 270 | 276 | 268 | 270 | 42,000 |
2011/09/21 | 274 | 278 | 273 | 274 | 16,300 |
2011/09/20 | 276 | 280 | 275 | 277 | 12,800 |
2011/09/16 | 275 | 283 | 274 | 283 | 55,700 |
2011/09/15 | 275 | 278 | 273 | 274 | 31,300 |
2011/09/14 | 281 | 284 | 274 | 274 | 33,400 |
2011/09/13 | 283 | 286 | 272 | 281 | 43,500 |
2011/09/12 | 285 | 285 | 281 | 283 | 24,100 |
2011/09/09 | 284 | 291 | 284 | 285 | 58,900 |
2011/09/08 | 294 | 294 | 283 | 290 | 16,200 |
2011/09/07 | 285 | 292 | 285 | 289 | 21,600 |
2011/09/06 | 291 | 291 | 280 | 282 | 38,000 |
2011/09/05 | 292 | 295 | 290 | 291 | 27,200 |
2011/09/02 | 300 | 301 | 293 | 296 | 16,900 |
2011/09/01 | 298 | 303 | 298 | 299 | 29,400 |
2011/08/31 | 299 | 300 | 297 | 299 | 12,800 |
2011/08/30 | 295 | 302 | 295 | 300 | 30,600 |
2011/08/29 | 295 | 298 | 292 | 297 | 13,200 |
2011/08/26 | 290 | 292 | 290 | 292 | 39,900 |
2011/08/25 | 287 | 290 | 286 | 287 | 44,100 |
2011/08/24 | 291 | 291 | 287 | 287 | 21,000 |
2011/08/23 | 293 | 293 | 285 | 290 | 27,700 |
2011/08/22 | 285 | 290 | 284 | 289 | 26,300 |
2011/08/19 | 283 | 293 | 280 | 285 | 44,900 |
2011/08/18 | 295 | 296 | 285 | 288 | 124,300 |
2011/08/17 | 299 | 299 | 294 | 299 | 72,100 |
2011/08/16 | 311 | 311 | 298 | 298 | 63,700 |
2011/08/15 | 304 | 309 | 302 | 309 | 18,900 |
2011/08/12 | 308 | 309 | 302 | 305 | 48,500 |
2011/08/11 | 300 | 307 | 299 | 304 | 35,100 |
2011/08/10 | 305 | 316 | 302 | 302 | 106,300 |
2011/08/09 | 280 | 307 | 280 | 302 | 177,800 |
2011/08/08 | 321 | 325 | 310 | 311 | 52,300 |
2011/08/05 | 316 | 327 | 316 | 327 | 60,400 |
2011/08/04 | 332 | 337 | 331 | 335 | 28,900 |
2011/08/03 | 334 | 334 | 331 | 334 | 30,300 |
2011/08/02 | 346 | 346 | 339 | 341 | 28,400 |
2011/08/01 | 340 | 349 | 340 | 345 | 24,000 |
2011/07/29 | 341 | 346 | 341 | 343 | 31,900 |
2011/07/28 | 343 | 345 | 342 | 342 | 20,700 |
2011/07/27 | 351 | 351 | 344 | 345 | 33,100 |
2011/07/26 | 345 | 353 | 344 | 349 | 124,700 |
2011/07/25 | 349 | 358 | 347 | 355 | 47,700 |
2011/07/22 | 353 | 353 | 349 | 350 | 18,600 |
2011/07/21 | 350 | 353 | 348 | 352 | 46,300 |
2011/07/20 | 360 | 360 | 352 | 354 | 17,600 |
2011/07/19 | 348 | 360 | 348 | 359 | 39,500 |
2011/07/15 | 359 | 367 | 356 | 356 | 12,900 |
2011/07/14 | 361 | 362 | 355 | 359 | 28,700 |
2011/07/13 | 363 | 363 | 357 | 361 | 29,200 |
2011/07/12 | 365 | 365 | 354 | 363 | 67,000 |
2011/07/11 | 365 | 370 | 362 | 369 | 58,200 |
2011/07/08 | 360 | 370 | 360 | 368 | 53,900 |
2011/07/07 | 362 | 362 | 358 | 361 | 29,600 |
2011/07/06 | 360 | 362 | 359 | 362 | 22,400 |
2011/07/05 | 364 | 364 | 355 | 362 | 82,500 |
2011/07/04 | 370 | 370 | 360 | 362 | 63,500 |
2011/07/01 | 357 | 362 | 356 | 360 | 58,900 |
2011/06/30 | 361 | 361 | 351 | 355 | 37,800 |
2011/06/29 | 355 | 359 | 355 | 359 | 35,300 |
2011/06/28 | 348 | 354 | 347 | 354 | 17,700 |
2011/06/27 | 360 | 360 | 345 | 349 | 36,500 |
2011/06/24 | 341 | 348 | 341 | 347 | 25,000 |
2011/06/23 | 339 | 344 | 337 | 341 | 15,600 |
2011/06/22 | 338 | 343 | 336 | 339 | 34,800 |
2011/06/21 | 344 | 344 | 335 | 338 | 24,100 |
2011/06/20 | 350 | 350 | 342 | 342 | 54,400 |
2011/06/17 | 355 | 358 | 343 | 355 | 47,100 |
2011/06/16 | 349 | 356 | 343 | 356 | 19,400 |
2011/06/15 | 348 | 355 | 346 | 353 | 70,900 |
2011/06/14 | 335 | 344 | 331 | 344 | 39,300 |
2011/06/13 | 324 | 336 | 323 | 332 | 53,200 |
2011/06/10 | 330 | 334 | 328 | 329 | 56,900 |
2011/06/09 | 331 | 331 | 326 | 326 | 50,800 |
2011/06/08 | 340 | 340 | 332 | 334 | 43,000 |
2011/06/07 | 337 | 346 | 337 | 341 | 26,900 |
2011/06/06 | 342 | 344 | 335 | 343 | 37,700 |
2011/06/03 | 348 | 352 | 344 | 344 | 26,400 |
2011/06/02 | 355 | 355 | 348 | 348 | 31,700 |
2011/06/01 | 355 | 359 | 348 | 358 | 68,700 |
2011/05/31 | 345 | 351 | 345 | 350 | 24,400 |
2011/05/30 | 348 | 349 | 346 | 348 | 7,500 |
2011/05/27 | 347 | 348 | 344 | 345 | 14,600 |
2011/05/26 | 355 | 355 | 344 | 344 | 50,900 |
2011/05/25 | 351 | 352 | 347 | 349 | 15,000 |
2011/05/24 | 344 | 350 | 343 | 347 | 34,700 |
2011/05/23 | 353 | 358 | 344 | 346 | 54,500 |
2011/05/20 | 360 | 364 | 355 | 359 | 32,400 |
2011/05/19 | 360 | 366 | 357 | 359 | 39,800 |
2011/05/18 | 360 | 364 | 355 | 357 | 45,300 |
2011/05/17 | 348 | 360 | 342 | 360 | 116,700 |
2011/05/16 | 360 | 367 | 348 | 348 | 254,000 |
2011/05/13 | 397 | 397 | 388 | 391 | 94,400 |
2011/05/12 | 394 | 397 | 394 | 395 | 14,300 |
2011/05/11 | 396 | 399 | 396 | 396 | 13,800 |
2011/05/10 | 397 | 398 | 392 | 394 | 50,600 |
2011/05/09 | 401 | 402 | 399 | 400 | 15,200 |
2011/05/06 | 406 | 408 | 399 | 400 | 50,200 |
2011/05/02 | 405 | 410 | 405 | 406 | 30,700 |
2011/04/28 | 405 | 409 | 401 | 409 | 43,600 |
2011/04/27 | 405 | 407 | 401 | 401 | 11,400 |
2011/04/26 | 406 | 407 | 404 | 407 | 13,400 |
2011/04/25 | 404 | 409 | 402 | 405 | 22,800 |
2011/04/22 | 400 | 408 | 398 | 408 | 39,300 |
2011/04/21 | 404 | 404 | 399 | 401 | 28,400 |
2011/04/20 | 398 | 401 | 392 | 396 | 38,700 |
2011/04/19 | 400 | 401 | 392 | 394 | 23,800 |
2011/04/18 | 405 | 406 | 401 | 403 | 18,200 |
2011/04/15 | 400 | 407 | 397 | 402 | 62,100 |
2011/04/14 | 401 | 404 | 392 | 398 | 53,900 |
2011/04/13 | 401 | 408 | 399 | 404 | 29,600 |
2011/04/12 | 408 | 412 | 402 | 408 | 75,700 |
2011/04/11 | 409 | 412 | 406 | 411 | 49,400 |
2011/04/08 | 401 | 410 | 400 | 406 | 85,500 |
2011/04/07 | 411 | 418 | 405 | 410 | 39,600 |
2011/04/06 | 409 | 419 | 404 | 414 | 103,900 |
2011/04/05 | 433 | 433 | 415 | 421 | 126,200 |
2011/04/04 | 430 | 435 | 427 | 430 | 108,600 |
2011/04/01 | 414 | 428 | 406 | 424 | 109,700 |
2011/03/31 | 399 | 414 | 397 | 414 | 85,100 |
2011/03/30 | 394 | 400 | 391 | 397 | 58,900 |
2011/03/29 | 390 | 400 | 385 | 400 | 50,700 |
2011/03/28 | 392 | 400 | 383 | 396 | 151,000 |
2011/03/25 | 394 | 396 | 374 | 389 | 171,100 |
2011/03/24 | 395 | 401 | 392 | 394 | 141,800 |
2011/03/23 | 385 | 402 | 382 | 393 | 228,700 |
2011/03/22 | 377 | 392 | 373 | 381 | 277,100 |
2011/03/18 | 334 | 365 | 334 | 362 | 288,900 |
2011/03/17 | 299 | 339 | 298 | 327 | 232,300 |
2011/03/16 | 315 | 333 | 300 | 323 | 468,300 |
2011/03/15 | 330 | 330 | 304 | 304 | 444,100 |
2011/03/14 | 359 | 400 | 359 | 384 | 241,900 |
2011/03/11 | 437 | 444 | 436 | 439 | 54,600 |
2011/03/10 | 438 | 448 | 438 | 448 | 35,500 |
2011/03/09 | 452 | 452 | 439 | 443 | 79,400 |
2011/03/08 | 450 | 454 | 449 | 452 | 12,700 |
2011/03/07 | 456 | 456 | 449 | 449 | 47,300 |
2011/03/04 | 454 | 454 | 448 | 454 | 86,900 |
2011/03/03 | 445 | 450 | 444 | 446 | 57,200 |
2011/03/02 | 446 | 450 | 444 | 444 | 55,500 |
2011/03/01 | 456 | 458 | 447 | 454 | 71,600 |
2011/02/28 | 445 | 455 | 437 | 453 | 84,500 |
2011/02/25 | 432 | 453 | 431 | 443 | 73,300 |
2011/02/24 | 438 | 443 | 433 | 434 | 108,500 |
2011/02/23 | 447 | 455 | 443 | 445 | 77,000 |
2011/02/22 | 463 | 463 | 441 | 455 | 151,100 |
2011/02/21 | 461 | 463 | 457 | 463 | 77,500 |
2011/02/18 | 459 | 463 | 451 | 458 | 155,200 |
2011/02/17 | 472 | 472 | 456 | 458 | 129,200 |
2011/02/16 | 465 | 473 | 464 | 471 | 94,800 |
2011/02/15 | 478 | 478 | 467 | 469 | 114,000 |
2011/02/14 | 472 | 479 | 464 | 475 | 210,400 |
2011/02/10 | 449 | 467 | 445 | 467 | 241,400 |
2011/02/09 | 446 | 450 | 441 | 448 | 144,600 |
2011/02/08 | 444 | 448 | 442 | 447 | 186,600 |
2011/02/07 | 439 | 443 | 437 | 440 | 88,700 |
2011/02/04 | 434 | 435 | 431 | 435 | 36,900 |
2011/02/03 | 432 | 434 | 429 | 432 | 33,900 |
2011/02/02 | 432 | 434 | 429 | 433 | 43,500 |
2011/02/01 | 428 | 434 | 426 | 427 | 57,600 |
2011/01/31 | 432 | 437 | 426 | 431 | 37,100 |
2011/01/28 | 436 | 440 | 429 | 438 | 100,500 |
2011/01/27 | 441 | 441 | 428 | 433 | 203,800 |
2011/01/26 | 450 | 450 | 439 | 441 | 77,600 |
2011/01/25 | 451 | 463 | 446 | 446 | 237,600 |
2011/01/24 | 435 | 449 | 422 | 447 | 268,000 |
2011/01/21 | 437 | 440 | 431 | 435 | 238,600 |
2011/01/20 | 425 | 438 | 422 | 437 | 245,200 |
2011/01/19 | 420 | 428 | 419 | 423 | 87,400 |
2011/01/18 | 427 | 427 | 415 | 419 | 211,200 |
2011/01/17 | 440 | 440 | 427 | 428 | 152,800 |
2011/01/14 | 435 | 439 | 433 | 438 | 74,100 |
2011/01/13 | 438 | 442 | 428 | 436 | 161,100 |
2011/01/12 | 442 | 454 | 434 | 438 | 608,600 |
2011/01/11 | 416 | 433 | 415 | 429 | 355,600 |
2011/01/07 | 401 | 413 | 401 | 413 | 401,000 |
2011/01/06 | 398 | 406 | 397 | 401 | 328,600 |
2011/01/05 | 398 | 400 | 395 | 397 | 123,400 |
2011/01/04 | 399 | 401 | 397 | 397 | 151,500 |