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
2014/12/30 1,323 1,349 1,308 1,308 488,200
2014/12/29 1,369 1,377 1,314 1,333 352,600
2014/12/26 1,354 1,377 1,348 1,370 256,600
2014/12/25 1,337 1,374 1,326 1,348 379,300
2014/12/24 1,325 1,352 1,318 1,347 305,700
2014/12/22 1,317 1,324 1,294 1,311 174,000
2014/12/19 1,347 1,347 1,305 1,327 338,800
2014/12/18 1,335 1,349 1,312 1,317 429,100
2014/12/17 1,234 1,310 1,219 1,293 551,800
2014/12/16 1,229 1,259 1,223 1,232 547,500
2014/12/15 1,319 1,329 1,250 1,255 885,300
2014/12/12 1,317 1,379 1,312 1,358 596,400
2014/12/11 1,279 1,317 1,250 1,305 611,800
2014/12/10 1,339 1,341 1,299 1,304 967,600
2014/12/09 1,368 1,412 1,364 1,381 1,306,100
2014/12/08 1,436 1,442 1,395 1,398 970,100
2014/12/05 1,386 1,426 1,373 1,425 334,300
2014/12/04 1,379 1,398 1,357 1,397 403,900
2014/12/03 1,400 1,409 1,364 1,380 291,400
2014/12/02 1,356 1,389 1,316 1,374 662,100
2014/12/01 1,365 1,399 1,350 1,368 539,000
2014/11/28 1,389 1,434 1,381 1,387 430,500
2014/11/27 1,450 1,455 1,380 1,386 429,600
2014/11/26 1,428 1,469 1,427 1,446 454,700
2014/11/25 1,400 1,444 1,393 1,427 523,200
2014/11/21 1,400 1,430 1,361 1,390 454,300
2014/11/20 1,345 1,419 1,345 1,406 760,400
2014/11/19 1,336 1,415 1,335 1,345 831,400
2014/11/18 1,293 1,336 1,293 1,326 513,900
2014/11/17 1,274 1,324 1,272 1,293 947,000
2014/11/14 1,252 1,293 1,239 1,285 988,400
2014/11/13 1,195 1,215 1,165 1,215 598,500
2014/11/12 1,185 1,200 1,173 1,182 618,800
2014/11/11 1,172 1,182 1,159 1,171 308,200
2014/11/10 1,185 1,187 1,157 1,180 297,900
2014/11/07 1,170 1,177 1,149 1,156 376,300
2014/11/06 1,156 1,179 1,148 1,170 754,100
2014/11/05 1,140 1,149 1,110 1,147 683,700
2014/11/04 1,187 1,187 1,120 1,133 1,190,000
2014/10/31 1,020 1,069 1,000 1,055 1,063,100
2014/10/30 976 1,012 973 991 473,300
2014/10/29 977 1,009 976 983 403,300
2014/10/28 976 979 952 960 189,100
2014/10/27 984 991 960 970 330,900
2014/10/24 973 980 950 970 374,100
2014/10/23 953 968 941 950 271,600
2014/10/22 950 975 938 968 392,400
2014/10/21 967 969 921 926 434,200
2014/10/20 940 969 938 961 529,900
2014/10/17 921 941 891 897 401,000
2014/10/16 910 946 909 920 451,900
2014/10/15 941 950 924 950 404,500
2014/10/14 931 940 905 927 849,100
2014/10/10 981 989 958 973 455,400
2014/10/09 1,037 1,039 1,001 1,003 413,300
2014/10/08 1,018 1,036 1,000 1,029 543,700
2014/10/07 1,089 1,094 1,054 1,059 376,500
2014/10/06 1,090 1,117 1,080 1,100 697,900
2014/10/03 1,056 1,078 1,037 1,051 583,300
2014/10/02 1,070 1,093 1,063 1,067 661,400
2014/10/01 1,165 1,186 1,125 1,130 801,700
2014/09/30 1,204 1,206 1,168 1,181 434,000
2014/09/29 1,200 1,209 1,188 1,204 516,700
2014/09/26 1,180 1,204 1,151 1,183 503,000
2014/09/25 1,175 1,194 1,170 1,192 848,800
2014/09/24 1,170 1,186 1,151 1,168 643,600
2014/09/22 1,145 1,189 1,143 1,183 984,400
2014/09/19 1,102 1,155 1,099 1,142 1,087,000
2014/09/18 1,090 1,122 1,087 1,094 758,100
2014/09/17 1,110 1,110 1,076 1,084 426,300
2014/09/16 1,103 1,124 1,090 1,109 543,400
2014/09/12 1,131 1,162 1,103 1,116 800,000
2014/09/11 1,139 1,174 1,126 1,143 685,200
2014/09/10 1,104 1,118 1,084 1,117 459,200
2014/09/09 1,096 1,140 1,092 1,126 899,100
2014/09/08 1,095 1,100 1,068 1,077 387,200
2014/09/05 1,065 1,130 1,065 1,100 1,169,900
2014/09/04 1,050 1,065 1,024 1,051 727,300
2014/09/03 998 1,056 996 1,047 1,642,700
2014/09/02 972 982 967 977 267,200
2014/09/01 967 989 964 973 251,300
2014/08/29 977 978 960 967 274,900
2014/08/28 1,005 1,005 972 987 360,600
2014/08/27 983 1,013 976 1,003 603,000
2014/08/26 984 984 968 970 216,300
2014/08/25 946 981 944 976 425,500
2014/08/22 958 958 938 943 263,000
2014/08/21 954 965 947 956 267,400
2014/08/20 972 972 955 958 271,300
2014/08/19 960 970 954 969 217,800
2014/08/18 939 958 936 955 190,900
2014/08/15 955 957 935 939 206,700
2014/08/14 961 973 949 956 370,700
2014/08/13 907 961 907 957 848,100
2014/08/12 917 922 900 904 264,700
2014/08/11 904 919 902 912 230,400
2014/08/08 918 920 878 889 569,300
2014/08/07 888 928 875 923 518,900
2014/08/06 915 920 892 896 354,500
2014/08/05 905 923 900 915 347,600
2014/08/04 920 920 896 905 227,100
2014/08/01 925 931 914 921 597,200
2014/07/31 948 963 944 955 254,700
2014/07/30 965 965 947 951 192,400
2014/07/29 974 975 959 966 190,600
2014/07/28 970 970 956 968 210,400
2014/07/25 947 970 942 970 428,100
2014/07/24 967 968 940 947 314,400
2014/07/23 962 975 957 965 319,100
2014/07/22 940 959 934 959 312,700
2014/07/18 929 931 915 925 261,700
2014/07/17 928 943 927 942 445,400
2014/07/16 917 925 912 922 264,500
2014/07/15 904 926 903 919 300,500
2014/07/14 904 905 884 895 340,400
2014/07/11 913 915 895 905 329,100
2014/07/10 930 955 921 925 503,800
2014/07/09 931 941 921 930 483,700
2014/07/08 962 965 942 951 353,800
2014/07/07 989 990 960 969 329,700
2014/07/04 1,001 1,006 979 991 396,300
2014/07/03 1,000 1,003 976 989 496,200
2014/07/02 1,038 1,039 1,004 1,006 484,900
2014/07/01 1,042 1,045 1,015 1,030 844,900
2014/06/30 965 1,042 964 1,042 1,193,200
2014/06/27 929 965 924 962 1,042,900
2014/06/26 921 929 909 924 341,900
2014/06/25 907 932 906 921 622,600
2014/06/24 892 906 884 905 423,600
2014/06/23 876 893 874 891 409,200
2014/06/20 884 884 866 874 248,700
2014/06/19 882 884 872 879 244,600
2014/06/18 876 888 870 881 148,100
2014/06/17 881 883 868 874 266,500
2014/06/16 884 890 877 880 335,700
2014/06/13 853 883 851 880 360,600
2014/06/12 873 873 857 861 319,900
2014/06/11 891 891 856 874 397,600
2014/06/10 903 910 880 883 447,800
2014/06/09 884 903 877 897 505,700
2014/06/06 861 874 850 869 346,600
2014/06/05 874 874 842 851 426,800
2014/06/04 862 878 860 871 697,900
2014/06/03 851 872 846 861 555,400
2014/06/02 835 848 823 846 527,300
2014/05/30 831 838 812 825 703,200
2014/05/29 847 850 828 835 598,300
2014/05/28 854 863 840 854 629,800
2014/05/27 900 901 849 855 1,072,700
2014/05/26 911 924 890 898 1,326,800
2014/05/23 879 894 876 881 246,500
2014/05/22 839 877 839 867 357,300
2014/05/21 841 846 812 825 454,700
2014/05/20 861 868 853 863 233,400
2014/05/19 875 880 851 855 276,500
2014/05/16 897 913 862 881 445,000
2014/05/15 880 934 871 929 824,100
2014/05/14 901 907 876 882 319,300
2014/05/13 868 903 861 892 554,700
2014/05/12 812 895 810 868 1,616,100
2014/05/09 875 904 874 902 786,000
2014/05/08 909 915 874 893 1,092,600
2014/05/07 938 948 883 922 2,902,300
2014/05/02 833 850 823 848 489,800
2014/05/01 780 831 775 829 595,100
2014/04/30 800 810 763 768 687,600
2014/04/28 815 820 795 803 736,700
2014/04/25 804 846 801 823 523,600
2014/04/24 814 822 799 804 223,800
2014/04/23 800 824 798 815 285,300
2014/04/22 814 820 790 791 294,600
2014/04/21 834 838 810 814 222,800
2014/04/18 831 838 823 834 198,400
2014/04/17 848 850 812 823 366,500
2014/04/16 798 834 794 833 435,300
2014/04/15 818 828 783 787 483,400
2014/04/14 816 834 804 804 330,500
2014/04/11 778 824 757 819 663,400
2014/04/10 828 864 803 810 469,800
2014/04/09 800 823 798 803 916,300
2014/04/08 834 846 818 820 554,300
2014/04/07 850 856 831 843 685,100
2014/04/04 910 914 871 879 681,100
2014/04/03 925 937 914 915 449,100
2014/04/02 905 931 905 917 511,500
2014/04/01 964 968 893 901 992,100
2014/03/31 939 965 928 964 786,400
2014/03/28 865 909 865 909 566,700
2014/03/27 836 865 831 863 393,500
2014/03/26 834 860 815 853 603,100
2014/03/25 821 866 806 833 697,500
2014/03/24 777 845 776 830 1,183,600
2014/03/20 846 849 775 775 1,001,400
2014/03/19 840 875 820 856 794,900
2014/03/18 872 891 842 846 964,200
2014/03/17 890 892 841 847 850,900
2014/03/14 920 930 895 899 783,800
2014/03/13 977 993 962 963 240,600
2014/03/12 997 1,004 982 984 294,900
2014/03/11 1,018 1,027 1,001 1,008 264,500
2014/03/10 1,035 1,043 1,010 1,011 284,200
2014/03/07 1,025 1,040 1,015 1,035 296,000
2014/03/06 994 1,017 993 1,012 476,900
2014/03/05 1,028 1,047 990 993 476,400
2014/03/04 980 1,026 972 1,011 484,500
2014/03/03 1,005 1,009 959 985 793,700
2014/02/28 1,066 1,072 1,033 1,041 548,500
2014/02/27 1,081 1,098 1,065 1,076 327,300
2014/02/26 1,109 1,109 1,080 1,082 441,500
2014/02/25 1,112 1,124 1,094 1,097 385,200
2014/02/24 1,081 1,128 1,072 1,097 406,700
2014/02/21 1,135 1,150 1,097 1,108 586,400
2014/02/20 1,120 1,165 1,120 1,135 753,400
2014/02/19 1,095 1,123 1,080 1,115 559,200
2014/02/18 1,051 1,100 1,037 1,079 335,400
2014/02/17 1,065 1,080 1,024 1,047 365,800
2014/02/14 1,084 1,111 1,020 1,060 454,900
2014/02/13 1,119 1,138 1,087 1,096 493,200
2014/02/12 1,108 1,140 1,105 1,120 658,600
2014/02/10 1,095 1,106 1,064 1,082 824,800
2014/02/07 1,120 1,121 1,080 1,095 1,021,400
2014/02/06 1,200 1,204 1,060 1,081 2,081,500
2014/02/05 1,325 1,340 1,270 1,322 576,800
2014/02/04 1,215 1,277 1,159 1,250 595,300
2014/02/03 1,392 1,392 1,303 1,304 387,200
2014/01/31 1,396 1,455 1,381 1,429 532,500
2014/01/30 1,370 1,381 1,357 1,376 261,800
2014/01/29 1,397 1,422 1,389 1,422 241,700
2014/01/28 1,347 1,397 1,342 1,351 352,700
2014/01/27 1,350 1,372 1,324 1,326 588,300
2014/01/24 1,429 1,453 1,425 1,432 239,300
2014/01/23 1,498 1,505 1,470 1,470 181,000
2014/01/22 1,485 1,496 1,469 1,492 188,000
2014/01/21 1,503 1,519 1,486 1,489 201,500
2014/01/20 1,489 1,522 1,475 1,508 379,500
2014/01/17 1,450 1,480 1,447 1,477 208,800
2014/01/16 1,499 1,513 1,455 1,466 497,500
2014/01/15 1,408 1,474 1,408 1,471 743,900
2014/01/14 1,373 1,395 1,365 1,369 418,200
2014/01/10 1,425 1,434 1,406 1,433 263,800
2014/01/09 1,418 1,442 1,409 1,428 463,600
2014/01/08 1,404 1,423 1,391 1,410 366,500
2014/01/07 1,400 1,435 1,389 1,398 462,900
2014/01/06 1,390 1,410 1,370 1,400 557,800

このページの先頭へ