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 |
---|---|---|---|---|---|
2016/12/30 | 794 | 804 | 782 | 799 | 192,800 |
2016/12/29 | 810 | 810 | 797 | 800 | 180,200 |
2016/12/28 | 808 | 822 | 803 | 820 | 100,300 |
2016/12/27 | 816 | 819 | 800 | 803 | 189,600 |
2016/12/26 | 828 | 830 | 817 | 819 | 122,200 |
2016/12/22 | 822 | 825 | 811 | 824 | 176,100 |
2016/12/21 | 834 | 844 | 825 | 827 | 213,500 |
2016/12/20 | 827 | 833 | 818 | 833 | 205,900 |
2016/12/19 | 844 | 844 | 824 | 830 | 172,000 |
2016/12/16 | 828 | 849 | 828 | 846 | 339,700 |
2016/12/15 | 828 | 842 | 818 | 820 | 326,800 |
2016/12/14 | 834 | 837 | 810 | 813 | 286,200 |
2016/12/13 | 824 | 842 | 808 | 833 | 518,500 |
2016/12/12 | 844 | 874 | 831 | 841 | 473,800 |
2016/12/09 | 822 | 837 | 813 | 831 | 384,800 |
2016/12/08 | 814 | 829 | 811 | 829 | 458,100 |
2016/12/07 | 794 | 825 | 794 | 802 | 423,300 |
2016/12/06 | 757 | 789 | 756 | 787 | 633,600 |
2016/12/05 | 735 | 748 | 730 | 742 | 241,100 |
2016/12/02 | 732 | 739 | 728 | 733 | 245,800 |
2016/12/01 | 723 | 753 | 721 | 739 | 475,700 |
2016/11/30 | 724 | 733 | 712 | 714 | 343,400 |
2016/11/29 | 718 | 725 | 712 | 721 | 271,500 |
2016/11/28 | 714 | 727 | 707 | 724 | 416,600 |
2016/11/25 | 682 | 729 | 682 | 721 | 712,200 |
2016/11/24 | 680 | 690 | 679 | 682 | 326,300 |
2016/11/22 | 660 | 674 | 660 | 672 | 219,000 |
2016/11/21 | 670 | 672 | 651 | 656 | 430,100 |
2016/11/18 | 662 | 671 | 660 | 670 | 277,900 |
2016/11/17 | 646 | 654 | 636 | 652 | 238,100 |
2016/11/16 | 638 | 649 | 634 | 646 | 436,100 |
2016/11/15 | 633 | 639 | 626 | 628 | 281,500 |
2016/11/14 | 631 | 638 | 623 | 632 | 480,800 |
2016/11/11 | 640 | 640 | 616 | 621 | 489,800 |
2016/11/10 | 613 | 635 | 611 | 630 | 471,300 |
2016/11/09 | 619 | 627 | 575 | 580 | 593,400 |
2016/11/08 | 613 | 618 | 607 | 609 | 274,300 |
2016/11/07 | 606 | 613 | 594 | 609 | 442,700 |
2016/11/04 | 596 | 596 | 583 | 589 | 541,400 |
2016/11/02 | 621 | 622 | 600 | 603 | 475,300 |
2016/11/01 | 641 | 644 | 622 | 629 | 523,200 |
2016/10/31 | 676 | 684 | 640 | 641 | 613,000 |
2016/10/28 | 700 | 714 | 700 | 709 | 234,500 |
2016/10/27 | 701 | 706 | 695 | 698 | 204,200 |
2016/10/26 | 706 | 709 | 697 | 703 | 274,400 |
2016/10/25 | 708 | 716 | 703 | 706 | 198,500 |
2016/10/24 | 708 | 711 | 702 | 708 | 137,100 |
2016/10/21 | 721 | 722 | 704 | 706 | 195,300 |
2016/10/20 | 719 | 726 | 716 | 723 | 247,300 |
2016/10/19 | 719 | 724 | 718 | 719 | 131,500 |
2016/10/18 | 710 | 719 | 703 | 717 | 196,900 |
2016/10/17 | 704 | 716 | 704 | 710 | 182,900 |
2016/10/14 | 707 | 715 | 696 | 708 | 131,200 |
2016/10/13 | 718 | 723 | 706 | 707 | 146,100 |
2016/10/12 | 714 | 723 | 710 | 714 | 164,500 |
2016/10/11 | 716 | 732 | 712 | 721 | 220,400 |
2016/10/07 | 710 | 718 | 706 | 713 | 182,300 |
2016/10/06 | 711 | 718 | 705 | 706 | 144,200 |
2016/10/05 | 690 | 710 | 689 | 708 | 263,500 |
2016/10/04 | 682 | 693 | 676 | 690 | 217,400 |
2016/10/03 | 692 | 694 | 672 | 673 | 216,100 |
2016/09/30 | 690 | 693 | 676 | 678 | 294,600 |
2016/09/29 | 698 | 709 | 695 | 700 | 217,300 |
2016/09/28 | 672 | 692 | 672 | 685 | 257,000 |
2016/09/27 | 668 | 682 | 655 | 681 | 358,000 |
2016/09/26 | 700 | 706 | 675 | 677 | 244,400 |
2016/09/23 | 691 | 698 | 688 | 695 | 317,800 |
2016/09/21 | 710 | 710 | 674 | 706 | 460,700 |
2016/09/20 | 704 | 725 | 700 | 710 | 304,300 |
2016/09/16 | 703 | 713 | 697 | 712 | 268,000 |
2016/09/15 | 700 | 702 | 672 | 699 | 469,400 |
2016/09/14 | 705 | 715 | 694 | 708 | 214,500 |
2016/09/13 | 726 | 727 | 694 | 706 | 323,700 |
2016/09/12 | 714 | 722 | 708 | 720 | 288,800 |
2016/09/09 | 726 | 761 | 726 | 734 | 735,300 |
2016/09/08 | 707 | 728 | 706 | 723 | 447,400 |
2016/09/07 | 703 | 713 | 688 | 701 | 409,500 |
2016/09/06 | 699 | 718 | 695 | 717 | 330,700 |
2016/09/05 | 700 | 725 | 698 | 701 | 492,000 |
2016/09/02 | 699 | 707 | 678 | 694 | 735,100 |
2016/09/01 | 653 | 718 | 649 | 714 | 1,134,100 |
2016/08/31 | 610 | 653 | 608 | 648 | 806,600 |
2016/08/30 | 614 | 644 | 583 | 598 | 1,168,500 |
2016/08/29 | 594 | 612 | 590 | 611 | 237,900 |
2016/08/26 | 583 | 583 | 573 | 574 | 142,800 |
2016/08/25 | 581 | 589 | 576 | 585 | 164,600 |
2016/08/24 | 584 | 595 | 581 | 582 | 180,900 |
2016/08/23 | 607 | 609 | 581 | 582 | 335,800 |
2016/08/22 | 615 | 624 | 608 | 615 | 241,500 |
2016/08/19 | 607 | 620 | 607 | 614 | 326,100 |
2016/08/18 | 622 | 622 | 597 | 601 | 441,000 |
2016/08/17 | 613 | 634 | 613 | 633 | 245,500 |
2016/08/16 | 620 | 626 | 613 | 616 | 217,600 |
2016/08/15 | 634 | 634 | 612 | 616 | 328,500 |
2016/08/12 | 578 | 641 | 577 | 637 | 882,000 |
2016/08/10 | 617 | 618 | 583 | 586 | 407,700 |
2016/08/09 | 591 | 608 | 591 | 605 | 305,000 |
2016/08/08 | 599 | 599 | 585 | 595 | 392,500 |
2016/08/05 | 583 | 598 | 578 | 589 | 382,600 |
2016/08/04 | 537 | 580 | 536 | 576 | 393,900 |
2016/08/03 | 544 | 553 | 537 | 538 | 334,200 |
2016/08/02 | 559 | 566 | 553 | 554 | 361,700 |
2016/08/01 | 575 | 576 | 563 | 571 | 267,800 |
2016/07/29 | 591 | 592 | 570 | 588 | 485,700 |
2016/07/28 | 579 | 596 | 577 | 595 | 453,800 |
2016/07/27 | 570 | 587 | 570 | 583 | 447,300 |
2016/07/26 | 580 | 580 | 562 | 564 | 412,300 |
2016/07/25 | 575 | 591 | 574 | 585 | 413,700 |
2016/07/22 | 574 | 574 | 556 | 570 | 491,200 |
2016/07/21 | 572 | 585 | 572 | 585 | 304,200 |
2016/07/20 | 565 | 566 | 550 | 566 | 389,300 |
2016/07/19 | 561 | 568 | 554 | 568 | 351,000 |
2016/07/15 | 550 | 564 | 544 | 553 | 539,300 |
2016/07/14 | 550 | 552 | 531 | 542 | 320,400 |
2016/07/13 | 550 | 557 | 544 | 546 | 493,200 |
2016/07/12 | 529 | 545 | 527 | 538 | 546,000 |
2016/07/11 | 507 | 518 | 504 | 513 | 580,800 |
2016/07/08 | 506 | 515 | 497 | 497 | 303,500 |
2016/07/07 | 512 | 519 | 498 | 501 | 498,400 |
2016/07/06 | 521 | 526 | 497 | 513 | 668,500 |
2016/07/05 | 550 | 554 | 532 | 538 | 321,100 |
2016/07/04 | 560 | 564 | 551 | 555 | 302,000 |
2016/07/01 | 560 | 579 | 553 | 563 | 592,300 |
2016/06/30 | 565 | 572 | 559 | 560 | 588,100 |
2016/06/29 | 589 | 591 | 561 | 565 | 695,700 |
2016/06/28 | 583 | 592 | 569 | 585 | 374,100 |
2016/06/27 | 595 | 599 | 582 | 591 | 325,200 |
2016/06/24 | 640 | 653 | 574 | 583 | 589,800 |
2016/06/23 | 610 | 635 | 607 | 633 | 228,900 |
2016/06/22 | 637 | 639 | 613 | 616 | 294,000 |
2016/06/21 | 628 | 645 | 618 | 641 | 281,100 |
2016/06/20 | 630 | 641 | 626 | 638 | 320,200 |
2016/06/17 | 613 | 629 | 612 | 628 | 340,900 |
2016/06/16 | 620 | 624 | 606 | 610 | 398,400 |
2016/06/15 | 610 | 626 | 602 | 625 | 488,300 |
2016/06/14 | 613 | 627 | 612 | 618 | 415,000 |
2016/06/13 | 636 | 636 | 617 | 619 | 349,200 |
2016/06/10 | 656 | 659 | 645 | 654 | 311,100 |
2016/06/09 | 662 | 663 | 644 | 651 | 354,300 |
2016/06/08 | 675 | 675 | 660 | 668 | 437,400 |
2016/06/07 | 660 | 672 | 658 | 668 | 263,300 |
2016/06/06 | 651 | 656 | 639 | 654 | 432,800 |
2016/06/03 | 665 | 677 | 658 | 663 | 253,700 |
2016/06/02 | 705 | 706 | 661 | 664 | 535,600 |
2016/06/01 | 705 | 717 | 703 | 707 | 302,000 |
2016/05/31 | 699 | 708 | 694 | 708 | 513,700 |
2016/05/30 | 685 | 695 | 682 | 687 | 350,100 |
2016/05/27 | 674 | 675 | 660 | 672 | 411,200 |
2016/05/26 | 661 | 674 | 655 | 670 | 423,300 |
2016/05/25 | 656 | 659 | 648 | 651 | 212,500 |
2016/05/24 | 662 | 663 | 642 | 646 | 339,000 |
2016/05/23 | 656 | 665 | 648 | 664 | 243,500 |
2016/05/20 | 657 | 663 | 647 | 660 | 420,700 |
2016/05/19 | 664 | 691 | 644 | 656 | 1,103,600 |
2016/05/18 | 651 | 656 | 631 | 650 | 927,900 |
2016/05/17 | 675 | 679 | 655 | 667 | 900,000 |
2016/05/16 | 701 | 711 | 672 | 677 | 947,800 |
2016/05/13 | 829 | 830 | 791 | 791 | 425,500 |
2016/05/12 | 794 | 829 | 792 | 825 | 275,600 |
2016/05/11 | 801 | 816 | 799 | 808 | 405,600 |
2016/05/10 | 772 | 797 | 763 | 792 | 436,500 |
2016/05/09 | 770 | 778 | 758 | 771 | 243,000 |
2016/05/06 | 779 | 799 | 759 | 768 | 551,900 |
2016/05/02 | 752 | 781 | 752 | 770 | 715,900 |
2016/04/28 | 878 | 883 | 831 | 832 | 366,900 |
2016/04/27 | 865 | 878 | 862 | 871 | 339,200 |
2016/04/26 | 873 | 876 | 849 | 859 | 372,100 |
2016/04/25 | 857 | 876 | 850 | 870 | 396,700 |
2016/04/22 | 816 | 845 | 813 | 843 | 365,900 |
2016/04/21 | 819 | 827 | 810 | 824 | 474,300 |
2016/04/20 | 812 | 830 | 808 | 815 | 354,600 |
2016/04/19 | 812 | 818 | 794 | 802 | 536,000 |
2016/04/18 | 800 | 831 | 782 | 797 | 550,800 |
2016/04/15 | 814 | 831 | 796 | 829 | 599,500 |
2016/04/14 | 837 | 838 | 805 | 825 | 549,700 |
2016/04/13 | 786 | 810 | 776 | 807 | 665,300 |
2016/04/12 | 753 | 798 | 750 | 789 | 414,600 |
2016/04/11 | 760 | 768 | 743 | 764 | 272,400 |
2016/04/08 | 733 | 777 | 728 | 766 | 466,900 |
2016/04/07 | 766 | 774 | 750 | 753 | 444,300 |
2016/04/06 | 770 | 786 | 765 | 772 | 456,100 |
2016/04/05 | 802 | 808 | 777 | 781 | 321,000 |
2016/04/04 | 806 | 831 | 802 | 809 | 360,800 |
2016/04/01 | 842 | 845 | 809 | 813 | 446,300 |
2016/03/31 | 845 | 858 | 843 | 843 | 304,900 |
2016/03/30 | 870 | 874 | 839 | 842 | 436,200 |
2016/03/29 | 860 | 872 | 856 | 869 | 275,700 |
2016/03/28 | 876 | 881 | 857 | 875 | 258,500 |
2016/03/25 | 852 | 863 | 840 | 861 | 266,400 |
2016/03/24 | 857 | 858 | 847 | 850 | 307,700 |
2016/03/23 | 868 | 876 | 854 | 858 | 178,900 |
2016/03/22 | 861 | 875 | 842 | 866 | 326,900 |
2016/03/18 | 850 | 863 | 824 | 846 | 596,200 |
2016/03/17 | 854 | 869 | 829 | 846 | 317,300 |
2016/03/16 | 833 | 850 | 833 | 847 | 185,500 |
2016/03/15 | 851 | 854 | 835 | 841 | 239,700 |
2016/03/14 | 831 | 848 | 820 | 848 | 235,100 |
2016/03/11 | 798 | 822 | 796 | 817 | 429,100 |
2016/03/10 | 792 | 813 | 784 | 811 | 382,100 |
2016/03/09 | 793 | 793 | 770 | 777 | 434,500 |
2016/03/08 | 794 | 822 | 789 | 803 | 675,600 |
2016/03/07 | 795 | 805 | 783 | 790 | 479,100 |
2016/03/04 | 764 | 798 | 757 | 793 | 646,100 |
2016/03/03 | 730 | 754 | 727 | 753 | 374,900 |
2016/03/02 | 718 | 738 | 712 | 728 | 397,100 |
2016/03/01 | 706 | 715 | 671 | 698 | 449,000 |
2016/02/29 | 694 | 719 | 694 | 696 | 442,700 |
2016/02/26 | 663 | 689 | 661 | 685 | 454,000 |
2016/02/25 | 648 | 671 | 646 | 655 | 449,900 |
2016/02/24 | 650 | 657 | 638 | 646 | 480,400 |
2016/02/23 | 685 | 688 | 665 | 668 | 264,700 |
2016/02/22 | 664 | 690 | 661 | 675 | 504,800 |
2016/02/19 | 671 | 675 | 646 | 654 | 459,500 |
2016/02/18 | 680 | 697 | 674 | 681 | 570,900 |
2016/02/17 | 653 | 687 | 646 | 664 | 652,500 |
2016/02/16 | 659 | 688 | 646 | 653 | 595,400 |
2016/02/15 | 650 | 661 | 628 | 655 | 512,200 |
2016/02/12 | 630 | 638 | 596 | 597 | 869,600 |
2016/02/10 | 693 | 703 | 651 | 663 | 734,100 |
2016/02/09 | 750 | 751 | 691 | 692 | 580,300 |
2016/02/08 | 757 | 804 | 752 | 799 | 322,100 |
2016/02/05 | 791 | 798 | 755 | 767 | 531,300 |
2016/02/04 | 825 | 837 | 796 | 804 | 401,300 |
2016/02/03 | 845 | 852 | 812 | 818 | 347,800 |
2016/02/02 | 867 | 884 | 854 | 868 | 204,300 |
2016/02/01 | 896 | 898 | 874 | 879 | 332,300 |
2016/01/29 | 828 | 869 | 825 | 866 | 425,900 |
2016/01/28 | 845 | 845 | 818 | 825 | 147,800 |
2016/01/27 | 836 | 848 | 825 | 841 | 183,100 |
2016/01/26 | 846 | 849 | 816 | 818 | 254,800 |
2016/01/25 | 872 | 872 | 835 | 851 | 203,700 |
2016/01/22 | 820 | 848 | 811 | 847 | 353,900 |
2016/01/21 | 805 | 827 | 775 | 775 | 417,000 |
2016/01/20 | 825 | 853 | 806 | 809 | 451,100 |
2016/01/19 | 837 | 846 | 810 | 823 | 529,800 |
2016/01/18 | 834 | 857 | 830 | 852 | 168,100 |
2016/01/15 | 909 | 912 | 849 | 856 | 293,300 |
2016/01/14 | 880 | 888 | 860 | 878 | 344,800 |
2016/01/13 | 878 | 920 | 876 | 910 | 329,200 |
2016/01/12 | 885 | 894 | 848 | 853 | 346,100 |
2016/01/08 | 884 | 928 | 884 | 901 | 343,800 |
2016/01/07 | 912 | 926 | 894 | 896 | 250,100 |
2016/01/06 | 949 | 964 | 909 | 921 | 382,800 |
2016/01/05 | 974 | 980 | 935 | 946 | 454,800 |
2016/01/04 | 992 | 1,008 | 974 | 976 | 235,900 |