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 |
---|---|---|---|---|---|
2018/12/28 | 462 | 481 | 458 | 471 | 296,100 |
2018/12/27 | 438 | 469 | 430 | 467 | 435,700 |
2018/12/26 | 403 | 414 | 401 | 414 | 204,900 |
2018/12/25 | 431 | 432 | 394 | 395 | 472,600 |
2018/12/21 | 436 | 462 | 436 | 447 | 568,900 |
2018/12/20 | 469 | 469 | 434 | 436 | 297,900 |
2018/12/19 | 466 | 479 | 457 | 473 | 261,800 |
2018/12/18 | 472 | 477 | 462 | 463 | 204,000 |
2018/12/17 | 500 | 502 | 484 | 488 | 236,600 |
2018/12/14 | 501 | 517 | 497 | 505 | 322,000 |
2018/12/13 | 469 | 505 | 465 | 502 | 333,300 |
2018/12/12 | 466 | 474 | 459 | 461 | 290,500 |
2018/12/11 | 471 | 473 | 461 | 462 | 252,900 |
2018/12/10 | 481 | 481 | 472 | 473 | 236,300 |
2018/12/07 | 495 | 503 | 484 | 486 | 205,800 |
2018/12/06 | 510 | 510 | 493 | 496 | 229,800 |
2018/12/05 | 523 | 528 | 508 | 510 | 203,600 |
2018/12/04 | 563 | 569 | 532 | 533 | 187,100 |
2018/12/03 | 562 | 576 | 562 | 569 | 174,200 |
2018/11/30 | 554 | 561 | 552 | 559 | 201,600 |
2018/11/29 | 556 | 563 | 550 | 555 | 134,700 |
2018/11/28 | 548 | 551 | 543 | 547 | 145,500 |
2018/11/27 | 541 | 551 | 539 | 546 | 134,300 |
2018/11/26 | 535 | 538 | 527 | 535 | 122,500 |
2018/11/22 | 542 | 548 | 532 | 533 | 142,500 |
2018/11/21 | 534 | 548 | 528 | 544 | 162,200 |
2018/11/20 | 520 | 539 | 514 | 535 | 188,100 |
2018/11/19 | 509 | 530 | 509 | 530 | 274,200 |
2018/11/16 | 504 | 515 | 500 | 508 | 387,300 |
2018/11/15 | 491 | 497 | 476 | 488 | 318,500 |
2018/11/14 | 507 | 512 | 496 | 497 | 327,900 |
2018/11/13 | 540 | 544 | 510 | 512 | 410,000 |
2018/11/12 | 553 | 557 | 547 | 550 | 225,100 |
2018/11/09 | 573 | 578 | 562 | 562 | 186,300 |
2018/11/08 | 577 | 583 | 569 | 573 | 211,200 |
2018/11/07 | 561 | 583 | 560 | 563 | 292,000 |
2018/11/06 | 561 | 571 | 552 | 558 | 256,100 |
2018/11/05 | 526 | 572 | 525 | 555 | 568,900 |
2018/11/02 | 515 | 525 | 506 | 520 | 237,100 |
2018/11/01 | 502 | 514 | 500 | 509 | 173,300 |
2018/10/31 | 496 | 505 | 491 | 503 | 260,700 |
2018/10/30 | 465 | 502 | 465 | 500 | 539,000 |
2018/10/29 | 473 | 477 | 465 | 468 | 275,400 |
2018/10/26 | 493 | 494 | 467 | 473 | 342,300 |
2018/10/25 | 491 | 498 | 486 | 488 | 270,000 |
2018/10/24 | 515 | 516 | 504 | 511 | 174,900 |
2018/10/23 | 538 | 538 | 510 | 510 | 271,800 |
2018/10/22 | 541 | 549 | 537 | 541 | 141,800 |
2018/10/19 | 542 | 551 | 535 | 549 | 187,200 |
2018/10/18 | 567 | 569 | 549 | 550 | 183,200 |
2018/10/17 | 561 | 570 | 553 | 567 | 216,700 |
2018/10/16 | 539 | 555 | 537 | 553 | 187,300 |
2018/10/15 | 543 | 548 | 531 | 541 | 244,300 |
2018/10/12 | 541 | 551 | 537 | 548 | 243,900 |
2018/10/11 | 544 | 549 | 537 | 543 | 313,400 |
2018/10/10 | 572 | 577 | 559 | 564 | 146,800 |
2018/10/09 | 572 | 580 | 566 | 570 | 232,500 |
2018/10/05 | 585 | 589 | 579 | 580 | 179,000 |
2018/10/04 | 585 | 593 | 582 | 590 | 242,300 |
2018/10/03 | 599 | 602 | 570 | 571 | 388,800 |
2018/10/02 | 603 | 615 | 598 | 601 | 279,000 |
2018/10/01 | 601 | 608 | 595 | 597 | 322,200 |
2018/09/28 | 584 | 598 | 583 | 594 | 394,100 |
2018/09/27 | 570 | 580 | 570 | 574 | 230,600 |
2018/09/26 | 568 | 574 | 563 | 573 | 232,300 |
2018/09/25 | 572 | 576 | 557 | 572 | 375,000 |
2018/09/21 | 546 | 562 | 546 | 562 | 412,600 |
2018/09/20 | 548 | 548 | 532 | 536 | 197,700 |
2018/09/19 | 538 | 546 | 532 | 545 | 279,000 |
2018/09/18 | 523 | 537 | 517 | 531 | 218,800 |
2018/09/14 | 518 | 528 | 517 | 527 | 290,800 |
2018/09/13 | 508 | 517 | 507 | 512 | 161,800 |
2018/09/12 | 518 | 529 | 507 | 510 | 246,300 |
2018/09/11 | 519 | 522 | 510 | 513 | 241,500 |
2018/09/10 | 500 | 524 | 499 | 521 | 252,700 |
2018/09/07 | 502 | 511 | 500 | 503 | 139,300 |
2018/09/06 | 520 | 525 | 508 | 512 | 338,700 |
2018/09/05 | 494 | 525 | 493 | 521 | 591,500 |
2018/09/04 | 494 | 498 | 486 | 493 | 292,300 |
2018/09/03 | 499 | 502 | 484 | 492 | 465,600 |
2018/08/31 | 508 | 512 | 499 | 499 | 385,800 |
2018/08/30 | 529 | 533 | 515 | 518 | 339,900 |
2018/08/29 | 495 | 524 | 495 | 522 | 339,800 |
2018/08/28 | 484 | 497 | 484 | 492 | 270,600 |
2018/08/27 | 471 | 487 | 465 | 479 | 396,100 |
2018/08/24 | 490 | 491 | 471 | 475 | 420,200 |
2018/08/23 | 510 | 512 | 486 | 488 | 429,900 |
2018/08/22 | 503 | 514 | 500 | 510 | 397,000 |
2018/08/21 | 501 | 505 | 493 | 503 | 200,700 |
2018/08/20 | 503 | 509 | 498 | 506 | 211,000 |
2018/08/17 | 495 | 503 | 490 | 503 | 199,600 |
2018/08/16 | 487 | 499 | 478 | 499 | 356,700 |
2018/08/15 | 513 | 513 | 488 | 493 | 287,900 |
2018/08/14 | 488 | 508 | 483 | 507 | 293,600 |
2018/08/13 | 499 | 502 | 480 | 487 | 439,300 |
2018/08/10 | 549 | 549 | 507 | 508 | 490,300 |
2018/08/09 | 544 | 552 | 541 | 550 | 363,500 |
2018/08/08 | 530 | 545 | 530 | 544 | 418,700 |
2018/08/07 | 526 | 531 | 518 | 530 | 200,400 |
2018/08/06 | 530 | 546 | 526 | 530 | 547,400 |
2018/08/03 | 518 | 527 | 516 | 522 | 241,900 |
2018/08/02 | 523 | 531 | 517 | 518 | 273,700 |
2018/08/01 | 532 | 532 | 516 | 526 | 322,800 |
2018/07/31 | 525 | 532 | 520 | 527 | 369,300 |
2018/07/30 | 527 | 537 | 526 | 535 | 269,900 |
2018/07/27 | 535 | 536 | 527 | 530 | 365,400 |
2018/07/26 | 537 | 539 | 528 | 533 | 267,900 |
2018/07/25 | 518 | 529 | 515 | 527 | 362,100 |
2018/07/24 | 509 | 514 | 503 | 512 | 276,100 |
2018/07/23 | 499 | 504 | 484 | 504 | 393,400 |
2018/07/20 | 502 | 511 | 500 | 506 | 416,300 |
2018/07/19 | 504 | 511 | 496 | 502 | 238,500 |
2018/07/18 | 498 | 504 | 495 | 499 | 277,800 |
2018/07/17 | 494 | 500 | 485 | 487 | 380,900 |
2018/07/13 | 485 | 493 | 482 | 486 | 338,300 |
2018/07/12 | 483 | 494 | 471 | 473 | 382,100 |
2018/07/11 | 484 | 488 | 470 | 475 | 274,500 |
2018/07/10 | 470 | 488 | 469 | 482 | 335,300 |
2018/07/09 | 465 | 471 | 458 | 470 | 386,100 |
2018/07/06 | 429 | 445 | 428 | 443 | 236,100 |
2018/07/05 | 440 | 443 | 426 | 429 | 293,900 |
2018/07/04 | 438 | 447 | 435 | 441 | 279,300 |
2018/07/03 | 466 | 466 | 441 | 442 | 279,800 |
2018/07/02 | 471 | 482 | 463 | 465 | 434,800 |
2018/06/29 | 450 | 476 | 440 | 468 | 481,700 |
2018/06/28 | 436 | 447 | 431 | 446 | 343,500 |
2018/06/27 | 450 | 451 | 438 | 440 | 234,900 |
2018/06/26 | 428 | 451 | 427 | 450 | 389,700 |
2018/06/25 | 442 | 449 | 430 | 431 | 354,300 |
2018/06/22 | 444 | 444 | 435 | 442 | 384,700 |
2018/06/21 | 460 | 460 | 448 | 451 | 311,900 |
2018/06/20 | 460 | 463 | 440 | 460 | 629,900 |
2018/06/19 | 476 | 483 | 461 | 463 | 322,100 |
2018/06/18 | 487 | 487 | 472 | 476 | 520,000 |
2018/06/15 | 509 | 509 | 491 | 491 | 394,800 |
2018/06/14 | 507 | 517 | 506 | 508 | 248,200 |
2018/06/13 | 512 | 514 | 506 | 507 | 221,900 |
2018/06/12 | 516 | 520 | 511 | 513 | 191,700 |
2018/06/11 | 524 | 527 | 510 | 510 | 268,900 |
2018/06/08 | 524 | 534 | 520 | 529 | 361,700 |
2018/06/07 | 526 | 536 | 524 | 530 | 272,500 |
2018/06/06 | 525 | 529 | 514 | 522 | 200,100 |
2018/06/05 | 514 | 527 | 510 | 525 | 278,300 |
2018/06/04 | 515 | 519 | 504 | 519 | 478,300 |
2018/06/01 | 515 | 517 | 507 | 512 | 532,100 |
2018/05/31 | 529 | 529 | 512 | 520 | 376,600 |
2018/05/30 | 521 | 525 | 512 | 523 | 355,500 |
2018/05/29 | 537 | 542 | 528 | 531 | 190,500 |
2018/05/28 | 553 | 553 | 540 | 541 | 254,400 |
2018/05/25 | 556 | 564 | 552 | 553 | 263,900 |
2018/05/24 | 570 | 570 | 554 | 557 | 339,800 |
2018/05/23 | 576 | 578 | 566 | 571 | 281,600 |
2018/05/22 | 580 | 581 | 571 | 579 | 196,000 |
2018/05/21 | 566 | 575 | 561 | 574 | 274,700 |
2018/05/18 | 570 | 571 | 561 | 563 | 392,500 |
2018/05/17 | 570 | 576 | 562 | 569 | 320,300 |
2018/05/16 | 565 | 576 | 553 | 572 | 458,800 |
2018/05/15 | 582 | 585 | 561 | 564 | 617,700 |
2018/05/14 | 617 | 625 | 575 | 581 | 733,100 |
2018/05/11 | 631 | 648 | 622 | 646 | 359,800 |
2018/05/10 | 663 | 664 | 638 | 640 | 171,200 |
2018/05/09 | 625 | 662 | 622 | 659 | 471,900 |
2018/05/08 | 662 | 673 | 660 | 663 | 262,700 |
2018/05/07 | 668 | 671 | 660 | 662 | 117,600 |
2018/05/02 | 680 | 683 | 669 | 670 | 191,200 |
2018/05/01 | 671 | 678 | 665 | 674 | 135,100 |
2018/04/27 | 691 | 693 | 670 | 678 | 210,400 |
2018/04/26 | 691 | 698 | 689 | 689 | 178,100 |
2018/04/25 | 679 | 690 | 670 | 687 | 175,900 |
2018/04/24 | 682 | 688 | 672 | 685 | 233,200 |
2018/04/23 | 680 | 689 | 675 | 677 | 195,400 |
2018/04/20 | 669 | 681 | 668 | 679 | 182,400 |
2018/04/19 | 660 | 677 | 660 | 669 | 210,300 |
2018/04/18 | 650 | 664 | 648 | 658 | 158,100 |
2018/04/17 | 656 | 657 | 644 | 649 | 117,400 |
2018/04/16 | 655 | 662 | 648 | 656 | 160,400 |
2018/04/13 | 638 | 652 | 635 | 649 | 151,300 |
2018/04/12 | 642 | 645 | 630 | 632 | 173,700 |
2018/04/11 | 640 | 649 | 635 | 644 | 241,100 |
2018/04/10 | 625 | 640 | 615 | 637 | 242,900 |
2018/04/09 | 617 | 628 | 613 | 627 | 181,500 |
2018/04/06 | 624 | 627 | 615 | 617 | 104,500 |
2018/04/05 | 629 | 629 | 614 | 623 | 184,100 |
2018/04/04 | 608 | 623 | 604 | 621 | 263,100 |
2018/04/03 | 597 | 603 | 590 | 600 | 163,900 |
2018/04/02 | 602 | 611 | 600 | 609 | 143,600 |
2018/03/30 | 595 | 602 | 591 | 601 | 160,500 |
2018/03/29 | 604 | 604 | 585 | 591 | 143,200 |
2018/03/28 | 590 | 597 | 585 | 594 | 188,600 |
2018/03/27 | 575 | 598 | 575 | 596 | 218,300 |
2018/03/26 | 575 | 576 | 554 | 569 | 374,100 |
2018/03/23 | 580 | 587 | 574 | 575 | 298,800 |
2018/03/22 | 605 | 607 | 595 | 600 | 236,400 |
2018/03/20 | 600 | 608 | 594 | 606 | 256,900 |
2018/03/19 | 610 | 619 | 600 | 606 | 194,000 |
2018/03/16 | 630 | 632 | 614 | 619 | 218,700 |
2018/03/15 | 632 | 636 | 619 | 629 | 213,100 |
2018/03/14 | 632 | 644 | 630 | 636 | 312,400 |
2018/03/13 | 629 | 629 | 612 | 622 | 190,000 |
2018/03/12 | 621 | 631 | 620 | 628 | 183,500 |
2018/03/09 | 621 | 628 | 612 | 615 | 378,700 |
2018/03/08 | 614 | 616 | 605 | 614 | 228,200 |
2018/03/07 | 613 | 619 | 606 | 606 | 178,600 |
2018/03/06 | 606 | 624 | 606 | 616 | 205,400 |
2018/03/05 | 620 | 620 | 593 | 596 | 327,800 |
2018/03/02 | 630 | 636 | 625 | 625 | 248,900 |
2018/03/01 | 643 | 645 | 636 | 641 | 302,600 |
2018/02/28 | 640 | 658 | 640 | 648 | 341,800 |
2018/02/27 | 643 | 646 | 634 | 640 | 258,900 |
2018/02/26 | 646 | 649 | 630 | 637 | 259,400 |
2018/02/23 | 615 | 640 | 610 | 636 | 255,700 |
2018/02/22 | 630 | 630 | 613 | 620 | 472,700 |
2018/02/21 | 632 | 646 | 630 | 638 | 327,700 |
2018/02/20 | 634 | 635 | 621 | 631 | 189,600 |
2018/02/19 | 616 | 629 | 612 | 629 | 306,800 |
2018/02/16 | 593 | 610 | 592 | 609 | 353,300 |
2018/02/15 | 570 | 594 | 570 | 592 | 396,800 |
2018/02/14 | 588 | 588 | 559 | 564 | 549,000 |
2018/02/13 | 612 | 612 | 587 | 588 | 354,700 |
2018/02/09 | 611 | 611 | 597 | 603 | 451,800 |
2018/02/08 | 636 | 643 | 621 | 626 | 392,400 |
2018/02/07 | 655 | 670 | 623 | 626 | 982,800 |
2018/02/06 | 703 | 710 | 663 | 677 | 361,500 |
2018/02/05 | 728 | 736 | 717 | 721 | 244,000 |
2018/02/02 | 745 | 750 | 735 | 743 | 219,100 |
2018/02/01 | 745 | 752 | 741 | 749 | 152,100 |
2018/01/31 | 738 | 753 | 737 | 739 | 215,100 |
2018/01/30 | 735 | 749 | 735 | 739 | 282,100 |
2018/01/29 | 755 | 756 | 741 | 742 | 190,100 |
2018/01/26 | 753 | 763 | 750 | 755 | 201,300 |
2018/01/25 | 750 | 753 | 738 | 751 | 257,400 |
2018/01/24 | 759 | 768 | 753 | 757 | 150,600 |
2018/01/23 | 756 | 761 | 752 | 758 | 162,900 |
2018/01/22 | 764 | 765 | 752 | 756 | 151,300 |
2018/01/19 | 752 | 766 | 749 | 762 | 193,100 |
2018/01/18 | 775 | 777 | 751 | 751 | 306,400 |
2018/01/17 | 746 | 767 | 742 | 764 | 302,500 |
2018/01/16 | 750 | 760 | 750 | 752 | 142,100 |
2018/01/15 | 759 | 764 | 747 | 750 | 240,200 |
2018/01/12 | 753 | 761 | 747 | 759 | 207,900 |
2018/01/11 | 745 | 768 | 745 | 760 | 318,300 |
2018/01/10 | 749 | 755 | 743 | 744 | 262,100 |
2018/01/09 | 726 | 747 | 716 | 747 | 325,000 |
2018/01/05 | 726 | 728 | 714 | 728 | 176,000 |
2018/01/04 | 708 | 736 | 708 | 720 | 386,900 |