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
2013/12/30 1,414 1,449 1,411 1,419 486,300
2013/12/27 1,332 1,420 1,332 1,405 793,200
2013/12/26 1,308 1,336 1,308 1,328 374,500
2013/12/25 1,258 1,310 1,258 1,306 581,200
2013/12/24 1,313 1,323 1,271 1,276 411,500
2013/12/20 1,300 1,320 1,285 1,300 298,800
2013/12/19 1,288 1,327 1,288 1,321 640,500
2013/12/18 1,264 1,280 1,260 1,275 290,100
2013/12/17 1,279 1,289 1,270 1,284 336,100
2013/12/16 1,312 1,319 1,280 1,280 306,000
2013/12/13 1,300 1,333 1,297 1,321 534,700
2013/12/12 1,298 1,304 1,276 1,298 284,000
2013/12/11 1,272 1,315 1,265 1,311 582,200
2013/12/10 1,254 1,274 1,236 1,258 259,400
2013/12/09 1,239 1,260 1,224 1,257 470,900
2013/12/06 1,193 1,225 1,181 1,189 558,500
2013/12/05 1,250 1,256 1,184 1,193 614,800
2013/12/04 1,263 1,273 1,245 1,258 348,500
2013/12/03 1,312 1,320 1,283 1,283 326,200
2013/12/02 1,320 1,328 1,302 1,311 275,500
2013/11/29 1,330 1,339 1,296 1,324 333,400
2013/11/28 1,311 1,344 1,311 1,340 580,900
2013/11/27 1,274 1,297 1,269 1,288 300,200
2013/11/26 1,260 1,290 1,240 1,281 292,700
2013/11/25 1,297 1,300 1,245 1,262 321,900
2013/11/22 1,282 1,294 1,262 1,288 474,200
2013/11/21 1,245 1,265 1,238 1,261 219,200
2013/11/20 1,260 1,260 1,231 1,245 285,200
2013/11/19 1,283 1,295 1,244 1,262 317,300
2013/11/18 1,299 1,315 1,287 1,294 457,100
2013/11/15 1,265 1,287 1,264 1,267 366,300
2013/11/14 1,217 1,269 1,216 1,244 417,800
2013/11/13 1,201 1,248 1,200 1,226 450,300
2013/11/12 1,141 1,210 1,141 1,205 563,100
2013/11/11 1,169 1,198 1,132 1,139 579,900
2013/11/08 1,209 1,220 1,152 1,171 976,900
2013/11/07 1,301 1,328 1,192 1,221 1,876,400
2013/11/06 1,425 1,475 1,405 1,470 361,400
2013/11/05 1,431 1,460 1,421 1,440 434,700
2013/11/01 1,408 1,461 1,395 1,445 477,800
2013/10/31 1,476 1,484 1,410 1,416 400,700
2013/10/30 1,450 1,476 1,430 1,465 934,500
2013/10/29 1,452 1,495 1,423 1,446 466,400
2013/10/28 1,529 1,546 1,433 1,452 600,300
2013/10/25 1,550 1,559 1,503 1,513 372,500
2013/10/24 1,495 1,548 1,480 1,542 399,700
2013/10/23 1,540 1,560 1,480 1,515 465,700
2013/10/22 1,542 1,555 1,521 1,540 274,500
2013/10/21 1,506 1,560 1,506 1,557 468,400
2013/10/18 1,451 1,495 1,450 1,476 293,100
2013/10/17 1,495 1,527 1,451 1,473 544,000
2013/10/16 1,451 1,459 1,413 1,438 381,600
2013/10/15 1,451 1,490 1,424 1,460 547,400
2013/10/11 1,386 1,405 1,376 1,397 548,600
2013/10/10 1,342 1,384 1,324 1,354 549,000
2013/10/09 1,258 1,321 1,240 1,313 387,700
2013/10/08 1,200 1,270 1,144 1,258 499,500
2013/10/07 1,227 1,231 1,192 1,223 423,400
2013/10/04 1,246 1,254 1,216 1,238 363,000
2013/10/03 1,270 1,297 1,242 1,267 378,200
2013/10/02 1,277 1,325 1,275 1,286 475,700
2013/10/01 1,310 1,329 1,279 1,283 432,500
2013/09/30 1,300 1,325 1,270 1,300 331,900
2013/09/27 1,342 1,348 1,261 1,322 284,600
2013/09/26 1,261 1,343 1,261 1,340 296,000
2013/09/25 1,338 1,350 1,278 1,285 406,600
2013/09/24 1,280 1,348 1,271 1,345 561,000
2013/09/20 1,378 1,378 1,300 1,301 649,600
2013/09/19 1,349 1,400 1,320 1,385 911,200
2013/09/18 1,273 1,343 1,273 1,313 689,700
2013/09/17 1,250 1,284 1,241 1,267 516,900
2013/09/13 1,180 1,239 1,177 1,237 575,800
2013/09/12 1,182 1,196 1,147 1,177 443,500
2013/09/11 1,248 1,280 1,201 1,210 649,600
2013/09/10 1,137 1,228 1,134 1,227 1,037,000
2013/09/09 1,084 1,116 1,074 1,110 530,400
2013/09/06 1,066 1,074 1,048 1,058 367,800
2013/09/05 1,064 1,073 1,044 1,058 478,600
2013/09/04 1,020 1,063 1,013 1,052 481,100
2013/09/03 1,012 1,032 1,005 1,019 450,600
2013/09/02 960 1,005 954 990 625,100
2013/08/30 953 984 945 945 697,400
2013/08/29 996 1,007 942 942 1,331,400
2013/08/28 983 1,013 976 996 763,500
2013/08/27 1,035 1,050 1,016 1,029 349,500
2013/08/26 1,050 1,076 1,033 1,052 404,200
2013/08/23 1,039 1,056 1,027 1,042 577,500
2013/08/22 980 1,019 970 1,018 405,600
2013/08/21 996 998 953 993 410,500
2013/08/20 1,040 1,040 988 990 450,700
2013/08/19 1,005 1,047 1,000 1,035 454,400
2013/08/16 980 1,021 975 994 415,400
2013/08/15 973 1,018 959 989 610,800
2013/08/14 962 987 949 970 458,900
2013/08/13 970 995 936 947 731,100
2013/08/12 970 987 953 955 458,200
2013/08/09 1,015 1,035 981 997 420,700
2013/08/08 1,015 1,048 982 997 758,800
2013/08/07 1,050 1,125 1,026 1,031 1,206,000
2013/08/06 1,050 1,087 1,021 1,078 1,235,200
2013/08/05 970 1,050 960 1,048 1,991,300
2013/08/02 945 966 906 942 1,480,900
2013/08/01 791 825 783 825 251,000
2013/07/31 804 815 784 795 238,600
2013/07/30 761 848 755 820 423,000
2013/07/29 809 810 756 767 390,300
2013/07/26 835 838 812 824 223,000
2013/07/25 858 859 830 835 272,200
2013/07/24 860 864 843 852 271,600
2013/07/23 844 868 844 860 224,400
2013/07/22 870 875 810 862 316,300
2013/07/19 890 903 820 866 543,100
2013/07/18 895 906 882 886 224,900
2013/07/17 912 916 891 910 356,200
2013/07/16 930 933 904 914 272,100
2013/07/12 899 906 885 903 343,000
2013/07/11 869 900 867 881 309,800
2013/07/10 890 904 876 886 260,000
2013/07/09 880 893 872 885 231,100
2013/07/08 905 931 857 864 555,600
2013/07/05 875 883 862 883 276,700
2013/07/04 865 876 851 862 375,800
2013/07/03 848 876 836 875 504,500
2013/07/02 838 838 800 835 375,100
2013/07/01 805 828 780 812 617,600
2013/06/28 741 775 730 775 404,200
2013/06/27 686 736 654 728 418,000
2013/06/26 746 746 675 686 437,400
2013/06/25 751 753 698 724 482,400
2013/06/24 793 793 750 768 313,100
2013/06/21 755 783 732 769 483,600
2013/06/20 794 808 783 794 244,000
2013/06/19 809 810 774 785 294,600
2013/06/18 800 813 770 784 457,800
2013/06/17 780 819 769 809 323,100
2013/06/14 825 833 795 802 428,800
2013/06/13 880 885 787 795 735,200
2013/06/12 873 914 866 901 276,400
2013/06/11 868 914 866 902 400,300
2013/06/10 862 922 843 851 442,900
2013/06/07 765 838 755 800 557,400
2013/06/06 894 920 808 808 577,400
2013/06/05 971 995 928 939 237,100
2013/06/04 952 990 909 990 344,000
2013/06/03 955 984 949 965 182,600
2013/05/31 997 1,032 963 967 354,000
2013/05/30 1,000 1,016 972 985 352,200
2013/05/29 1,030 1,046 988 1,046 342,900
2013/05/28 962 1,023 962 996 341,400
2013/05/27 973 1,000 965 973 292,200
2013/05/24 1,050 1,070 963 1,017 827,400
2013/05/23 1,010 1,066 928 978 1,283,800
2013/05/22 1,120 1,127 1,047 1,047 720,200
2013/05/21 1,150 1,200 1,119 1,151 770,900
2013/05/20 1,065 1,173 1,038 1,173 1,155,300
2013/05/17 1,000 1,032 962 1,008 1,011,300
2013/05/16 900 996 851 985 1,898,100
2013/05/15 902 940 833 869 1,730,700
2013/05/14 870 870 866 870 1,887,500
2013/05/13 720 720 720 720 61,300
2013/05/10 610 620 605 620 401,900
2013/05/09 595 605 585 599 364,200
2013/05/08 560 593 558 584 299,700
2013/05/07 549 558 545 554 209,800
2013/05/02 529 542 529 540 81,000
2013/05/01 517 536 517 530 112,900
2013/04/30 525 530 517 527 266,000
2013/04/26 534 542 524 526 211,400
2013/04/25 536 539 529 533 227,200
2013/04/24 540 545 531 534 186,900
2013/04/23 544 546 533 539 195,100
2013/04/22 555 574 530 540 906,700
2013/04/19 543 547 536 539 59,900
2013/04/18 534 560 528 547 140,800
2013/04/17 528 534 518 534 62,900
2013/04/16 520 524 494 519 185,600
2013/04/15 526 549 526 528 123,400
2013/04/12 538 538 522 526 118,400
2013/04/11 550 554 540 543 102,800
2013/04/10 544 552 537 545 85,000
2013/04/09 555 557 535 539 208,600
2013/04/08 539 549 524 545 183,200
2013/04/05 525 544 510 522 342,600
2013/04/04 488 522 472 516 132,800
2013/04/03 497 498 480 488 143,000
2013/04/02 455 506 455 495 304,900
2013/04/01 520 527 495 495 189,800
2013/03/29 537 545 530 536 134,300
2013/03/28 540 549 526 544 200,600
2013/03/27 548 553 542 550 246,400
2013/03/26 570 575 553 562 241,300
2013/03/25 584 594 576 581 149,800
2013/03/22 605 605 584 587 154,700
2013/03/21 608 609 589 605 238,600
2013/03/19 616 620 586 596 306,600
2013/03/18 610 617 595 613 321,200
2013/03/15 600 635 586 635 777,200
2013/03/14 587 605 582 605 304,700
2013/03/13 580 592 568 580 248,500
2013/03/12 599 602 586 588 245,000
2013/03/11 629 629 581 599 346,900
2013/03/08 595 612 592 602 220,700
2013/03/07 596 606 580 598 257,300
2013/03/06 567 607 561 599 536,100
2013/03/05 611 616 565 567 447,600
2013/03/04 620 631 606 612 272,300
2013/03/01 625 637 607 619 351,800
2013/02/28 630 645 612 625 359,400
2013/02/27 656 664 602 617 709,700
2013/02/26 593 651 593 643 1,069,500
2013/02/25 600 635 593 622 742,900
2013/02/22 565 587 563 587 295,600
2013/02/21 574 588 563 576 258,200
2013/02/20 582 600 560 574 603,400
2013/02/19 522 576 521 565 778,900
2013/02/18 529 539 518 524 503,000
2013/02/15 513 520 487 505 574,100
2013/02/14 499 533 499 521 506,500
2013/02/13 525 535 505 505 605,100
2013/02/12 517 560 515 545 843,900
2013/02/08 520 522 490 510 634,100
2013/02/07 487 533 471 512 2,935,200
2013/02/06 471 471 471 471 391,800
2013/02/05 392 404 389 391 206,800
2013/02/04 388 404 375 401 478,300
2013/02/01 386 389 362 374 282,500
2013/01/31 388 388 373 384 154,600
2013/01/30 388 391 384 389 159,200
2013/01/29 367 394 366 387 322,100
2013/01/28 360 369 358 366 171,000
2013/01/25 355 360 351 358 186,700
2013/01/24 341 356 339 347 199,000
2013/01/23 352 352 337 342 172,700
2013/01/22 340 360 334 352 587,200
2013/01/21 324 328 319 328 151,200
2013/01/18 320 324 310 324 165,000
2013/01/17 319 324 302 319 188,200
2013/01/16 322 324 308 316 197,300
2013/01/15 316 326 315 323 243,000
2013/01/11 317 317 308 311 101,400
2013/01/10 316 316 308 313 125,100
2013/01/09 312 315 294 313 213,700
2013/01/08 319 319 312 314 140,400
2013/01/07 321 322 310 314 277,500
2013/01/04 293 313 289 305 280,500

このページの先頭へ