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 |
---|---|---|---|---|---|
2019/12/30 | 274 | 275 | 268 | 268 | 178,300 |
2019/12/27 | 267 | 275 | 267 | 274 | 221,400 |
2019/12/26 | 261 | 269 | 261 | 268 | 235,500 |
2019/12/25 | 260 | 260 | 257 | 259 | 158,800 |
2019/12/24 | 257 | 260 | 255 | 259 | 206,900 |
2019/12/23 | 262 | 263 | 256 | 257 | 203,100 |
2019/12/20 | 264 | 266 | 261 | 263 | 229,800 |
2019/12/19 | 266 | 266 | 263 | 265 | 142,800 |
2019/12/18 | 266 | 267 | 264 | 266 | 176,700 |
2019/12/17 | 272 | 273 | 265 | 268 | 347,800 |
2019/12/16 | 278 | 279 | 272 | 273 | 228,400 |
2019/12/13 | 283 | 284 | 277 | 277 | 331,300 |
2019/12/12 | 278 | 280 | 275 | 277 | 151,800 |
2019/12/11 | 279 | 282 | 277 | 279 | 296,200 |
2019/12/10 | 283 | 283 | 279 | 279 | 143,400 |
2019/12/09 | 286 | 286 | 281 | 282 | 164,900 |
2019/12/06 | 276 | 284 | 276 | 282 | 284,300 |
2019/12/05 | 276 | 278 | 275 | 276 | 129,200 |
2019/12/04 | 274 | 275 | 271 | 275 | 322,700 |
2019/12/03 | 281 | 283 | 277 | 278 | 230,400 |
2019/12/02 | 286 | 292 | 286 | 287 | 178,000 |
2019/11/29 | 282 | 284 | 280 | 282 | 99,900 |
2019/11/28 | 289 | 289 | 281 | 281 | 169,000 |
2019/11/27 | 286 | 288 | 283 | 287 | 142,700 |
2019/11/26 | 289 | 299 | 281 | 282 | 450,100 |
2019/11/25 | 275 | 282 | 275 | 282 | 108,100 |
2019/11/22 | 277 | 282 | 274 | 274 | 212,800 |
2019/11/21 | 280 | 282 | 275 | 277 | 232,800 |
2019/11/20 | 281 | 286 | 278 | 280 | 197,200 |
2019/11/19 | 283 | 284 | 280 | 283 | 102,700 |
2019/11/18 | 283 | 287 | 282 | 285 | 182,300 |
2019/11/15 | 278 | 289 | 278 | 283 | 463,200 |
2019/11/14 | 290 | 290 | 278 | 280 | 364,400 |
2019/11/13 | 295 | 295 | 290 | 291 | 105,900 |
2019/11/12 | 295 | 298 | 292 | 297 | 256,900 |
2019/11/11 | 304 | 304 | 293 | 294 | 218,100 |
2019/11/08 | 296 | 305 | 296 | 302 | 185,100 |
2019/11/07 | 305 | 305 | 293 | 293 | 422,400 |
2019/11/06 | 307 | 316 | 306 | 306 | 356,900 |
2019/11/05 | 281 | 306 | 281 | 303 | 393,200 |
2019/11/01 | 296 | 303 | 294 | 297 | 294,800 |
2019/10/31 | 306 | 307 | 301 | 305 | 189,800 |
2019/10/30 | 324 | 324 | 307 | 309 | 561,500 |
2019/10/29 | 313 | 324 | 312 | 324 | 338,800 |
2019/10/28 | 310 | 314 | 307 | 311 | 192,400 |
2019/10/25 | 313 | 313 | 301 | 305 | 244,000 |
2019/10/24 | 304 | 312 | 304 | 310 | 183,400 |
2019/10/23 | 308 | 308 | 300 | 304 | 200,100 |
2019/10/21 | 302 | 310 | 302 | 305 | 155,700 |
2019/10/18 | 307 | 314 | 303 | 305 | 231,600 |
2019/10/17 | 307 | 308 | 304 | 305 | 149,600 |
2019/10/16 | 305 | 321 | 305 | 307 | 344,300 |
2019/10/15 | 295 | 304 | 294 | 302 | 290,200 |
2019/10/11 | 284 | 289 | 283 | 289 | 175,300 |
2019/10/10 | 287 | 290 | 280 | 284 | 175,900 |
2019/10/09 | 289 | 289 | 285 | 285 | 185,900 |
2019/10/08 | 276 | 292 | 276 | 292 | 256,200 |
2019/10/07 | 283 | 285 | 275 | 277 | 207,800 |
2019/10/04 | 290 | 293 | 280 | 283 | 288,800 |
2019/10/03 | 296 | 301 | 293 | 293 | 412,300 |
2019/10/02 | 300 | 303 | 297 | 301 | 268,900 |
2019/10/01 | 301 | 306 | 301 | 304 | 186,200 |
2019/09/30 | 300 | 305 | 296 | 300 | 276,300 |
2019/09/27 | 317 | 317 | 304 | 305 | 325,600 |
2019/09/26 | 309 | 326 | 308 | 312 | 545,300 |
2019/09/25 | 300 | 305 | 300 | 302 | 236,300 |
2019/09/24 | 305 | 307 | 300 | 302 | 264,300 |
2019/09/20 | 304 | 310 | 300 | 306 | 371,900 |
2019/09/19 | 296 | 305 | 294 | 303 | 660,300 |
2019/09/18 | 278 | 295 | 278 | 293 | 474,300 |
2019/09/17 | 281 | 281 | 273 | 277 | 190,700 |
2019/09/13 | 286 | 286 | 279 | 280 | 315,300 |
2019/09/12 | 289 | 291 | 275 | 284 | 581,400 |
2019/09/11 | 267 | 293 | 267 | 291 | 989,700 |
2019/09/10 | 256 | 267 | 255 | 264 | 321,600 |
2019/09/09 | 249 | 253 | 245 | 253 | 215,000 |
2019/09/06 | 243 | 248 | 241 | 247 | 257,600 |
2019/09/05 | 235 | 243 | 235 | 241 | 230,000 |
2019/09/04 | 236 | 236 | 230 | 233 | 130,300 |
2019/09/03 | 232 | 240 | 232 | 236 | 133,500 |
2019/09/02 | 237 | 238 | 231 | 232 | 182,100 |
2019/08/30 | 231 | 239 | 230 | 237 | 222,300 |
2019/08/29 | 231 | 232 | 224 | 227 | 220,800 |
2019/08/28 | 225 | 232 | 223 | 229 | 223,100 |
2019/08/27 | 219 | 227 | 219 | 224 | 214,100 |
2019/08/26 | 220 | 220 | 216 | 216 | 234,700 |
2019/08/23 | 223 | 227 | 223 | 225 | 132,200 |
2019/08/22 | 225 | 226 | 222 | 224 | 169,400 |
2019/08/21 | 225 | 226 | 221 | 221 | 242,800 |
2019/08/20 | 226 | 229 | 225 | 228 | 100,200 |
2019/08/19 | 225 | 230 | 224 | 225 | 237,100 |
2019/08/16 | 226 | 228 | 224 | 225 | 198,400 |
2019/08/15 | 227 | 230 | 224 | 228 | 226,800 |
2019/08/14 | 234 | 236 | 229 | 231 | 179,000 |
2019/08/13 | 229 | 235 | 229 | 231 | 277,800 |
2019/08/09 | 239 | 240 | 232 | 233 | 321,800 |
2019/08/08 | 242 | 247 | 237 | 237 | 444,000 |
2019/08/07 | 256 | 256 | 241 | 243 | 671,300 |
2019/08/06 | 262 | 264 | 255 | 262 | 363,200 |
2019/08/05 | 272 | 272 | 264 | 267 | 280,700 |
2019/08/02 | 278 | 278 | 273 | 274 | 277,400 |
2019/08/01 | 285 | 290 | 283 | 285 | 138,700 |
2019/07/31 | 287 | 293 | 287 | 289 | 112,800 |
2019/07/30 | 281 | 291 | 279 | 291 | 217,900 |
2019/07/29 | 278 | 279 | 274 | 278 | 219,500 |
2019/07/26 | 282 | 282 | 275 | 279 | 223,500 |
2019/07/25 | 286 | 286 | 281 | 283 | 91,700 |
2019/07/24 | 288 | 289 | 282 | 284 | 171,800 |
2019/07/23 | 281 | 289 | 280 | 288 | 286,800 |
2019/07/22 | 278 | 281 | 275 | 279 | 149,300 |
2019/07/19 | 276 | 283 | 274 | 280 | 192,300 |
2019/07/18 | 281 | 281 | 273 | 276 | 272,100 |
2019/07/17 | 284 | 284 | 278 | 283 | 248,000 |
2019/07/16 | 290 | 291 | 282 | 283 | 229,600 |
2019/07/12 | 297 | 297 | 287 | 289 | 294,000 |
2019/07/11 | 294 | 299 | 293 | 298 | 158,600 |
2019/07/10 | 297 | 299 | 293 | 295 | 244,000 |
2019/07/09 | 307 | 309 | 298 | 300 | 212,500 |
2019/07/08 | 312 | 315 | 304 | 307 | 198,100 |
2019/07/05 | 314 | 315 | 310 | 315 | 131,000 |
2019/07/04 | 311 | 314 | 307 | 314 | 165,100 |
2019/07/03 | 310 | 310 | 303 | 308 | 141,400 |
2019/07/02 | 310 | 314 | 304 | 314 | 224,300 |
2019/07/01 | 309 | 315 | 304 | 313 | 261,800 |
2019/06/28 | 314 | 318 | 300 | 301 | 263,900 |
2019/06/27 | 304 | 317 | 304 | 316 | 194,700 |
2019/06/26 | 301 | 305 | 298 | 303 | 231,300 |
2019/06/25 | 313 | 313 | 300 | 301 | 220,900 |
2019/06/24 | 312 | 317 | 310 | 313 | 165,600 |
2019/06/21 | 310 | 317 | 309 | 314 | 255,500 |
2019/06/20 | 315 | 316 | 307 | 309 | 155,300 |
2019/06/19 | 307 | 322 | 306 | 318 | 246,000 |
2019/06/18 | 311 | 314 | 299 | 301 | 186,700 |
2019/06/17 | 314 | 317 | 307 | 313 | 182,900 |
2019/06/14 | 311 | 321 | 310 | 317 | 227,300 |
2019/06/13 | 315 | 321 | 310 | 316 | 326,400 |
2019/06/12 | 324 | 324 | 316 | 318 | 285,200 |
2019/06/11 | 319 | 328 | 317 | 324 | 347,800 |
2019/06/10 | 323 | 328 | 314 | 316 | 192,300 |
2019/06/07 | 299 | 318 | 296 | 315 | 344,800 |
2019/06/06 | 307 | 307 | 297 | 301 | 254,300 |
2019/06/05 | 302 | 305 | 296 | 302 | 299,400 |
2019/06/04 | 281 | 295 | 281 | 295 | 339,600 |
2019/06/03 | 285 | 287 | 281 | 281 | 161,800 |
2019/05/31 | 296 | 296 | 289 | 292 | 299,200 |
2019/05/30 | 300 | 301 | 295 | 300 | 188,300 |
2019/05/29 | 291 | 301 | 290 | 298 | 331,700 |
2019/05/28 | 303 | 303 | 291 | 293 | 1,396,900 |
2019/05/27 | 298 | 306 | 287 | 300 | 431,500 |
2019/05/24 | 275 | 294 | 273 | 293 | 380,700 |
2019/05/23 | 282 | 284 | 276 | 281 | 446,100 |
2019/05/22 | 286 | 289 | 281 | 285 | 367,400 |
2019/05/21 | 287 | 289 | 279 | 286 | 434,000 |
2019/05/20 | 296 | 299 | 288 | 290 | 315,000 |
2019/05/17 | 297 | 297 | 288 | 296 | 418,600 |
2019/05/16 | 301 | 303 | 287 | 294 | 501,400 |
2019/05/15 | 301 | 308 | 295 | 303 | 623,600 |
2019/05/14 | 302 | 308 | 286 | 307 | 489,500 |
2019/05/13 | 318 | 323 | 315 | 316 | 268,400 |
2019/05/10 | 333 | 334 | 320 | 323 | 426,400 |
2019/05/09 | 343 | 345 | 334 | 340 | 303,900 |
2019/05/08 | 350 | 351 | 341 | 342 | 224,700 |
2019/05/07 | 373 | 373 | 355 | 357 | 349,200 |
2019/04/26 | 382 | 382 | 371 | 374 | 153,000 |
2019/04/25 | 367 | 388 | 363 | 385 | 346,300 |
2019/04/24 | 376 | 376 | 364 | 367 | 199,000 |
2019/04/23 | 371 | 375 | 367 | 374 | 184,200 |
2019/04/22 | 379 | 379 | 372 | 374 | 126,600 |
2019/04/19 | 381 | 383 | 373 | 380 | 234,700 |
2019/04/18 | 390 | 392 | 375 | 377 | 120,400 |
2019/04/17 | 386 | 395 | 384 | 386 | 171,900 |
2019/04/16 | 389 | 391 | 382 | 386 | 118,100 |
2019/04/15 | 377 | 395 | 374 | 395 | 256,000 |
2019/04/12 | 378 | 378 | 367 | 369 | 183,500 |
2019/04/11 | 386 | 386 | 373 | 377 | 116,400 |
2019/04/10 | 386 | 387 | 382 | 386 | 66,900 |
2019/04/09 | 395 | 399 | 389 | 394 | 164,400 |
2019/04/08 | 403 | 404 | 389 | 393 | 112,400 |
2019/04/05 | 390 | 402 | 389 | 398 | 195,500 |
2019/04/04 | 381 | 391 | 380 | 389 | 180,700 |
2019/04/03 | 372 | 380 | 370 | 379 | 142,600 |
2019/04/02 | 387 | 387 | 373 | 374 | 236,700 |
2019/04/01 | 361 | 383 | 360 | 382 | 475,400 |
2019/03/29 | 373 | 374 | 359 | 361 | 254,700 |
2019/03/28 | 378 | 378 | 365 | 371 | 252,400 |
2019/03/27 | 387 | 388 | 380 | 383 | 175,100 |
2019/03/26 | 380 | 391 | 373 | 391 | 310,800 |
2019/03/25 | 383 | 383 | 371 | 372 | 203,300 |
2019/03/22 | 392 | 392 | 383 | 388 | 191,200 |
2019/03/20 | 386 | 392 | 383 | 391 | 203,200 |
2019/03/19 | 390 | 390 | 377 | 381 | 190,300 |
2019/03/18 | 377 | 388 | 374 | 386 | 254,300 |
2019/03/15 | 373 | 381 | 372 | 374 | 270,400 |
2019/03/14 | 381 | 384 | 371 | 374 | 217,400 |
2019/03/13 | 385 | 388 | 375 | 377 | 205,100 |
2019/03/12 | 381 | 391 | 376 | 390 | 250,600 |
2019/03/11 | 376 | 381 | 369 | 374 | 199,800 |
2019/03/08 | 385 | 387 | 376 | 378 | 328,300 |
2019/03/07 | 395 | 395 | 383 | 389 | 410,800 |
2019/03/06 | 405 | 406 | 398 | 400 | 265,800 |
2019/03/05 | 417 | 419 | 406 | 410 | 197,500 |
2019/03/04 | 411 | 425 | 411 | 419 | 256,900 |
2019/03/01 | 411 | 411 | 403 | 409 | 286,200 |
2019/02/28 | 424 | 425 | 412 | 412 | 192,900 |
2019/02/27 | 421 | 426 | 415 | 421 | 161,800 |
2019/02/26 | 421 | 422 | 408 | 419 | 227,000 |
2019/02/25 | 422 | 423 | 411 | 418 | 180,800 |
2019/02/22 | 425 | 426 | 417 | 420 | 161,600 |
2019/02/21 | 430 | 435 | 423 | 430 | 158,500 |
2019/02/20 | 438 | 438 | 428 | 432 | 123,800 |
2019/02/19 | 445 | 445 | 433 | 435 | 145,500 |
2019/02/18 | 435 | 445 | 435 | 444 | 148,300 |
2019/02/15 | 429 | 431 | 422 | 427 | 163,600 |
2019/02/14 | 440 | 444 | 435 | 437 | 200,300 |
2019/02/13 | 441 | 449 | 432 | 443 | 280,300 |
2019/02/12 | 427 | 451 | 422 | 433 | 440,300 |
2019/02/08 | 420 | 425 | 408 | 415 | 266,600 |
2019/02/07 | 432 | 434 | 422 | 429 | 192,700 |
2019/02/06 | 442 | 444 | 432 | 433 | 142,700 |
2019/02/05 | 448 | 450 | 437 | 440 | 132,300 |
2019/02/04 | 437 | 451 | 436 | 444 | 269,700 |
2019/02/01 | 450 | 451 | 437 | 440 | 195,700 |
2019/01/31 | 449 | 459 | 448 | 452 | 230,900 |
2019/01/30 | 451 | 453 | 441 | 441 | 200,900 |
2019/01/29 | 455 | 458 | 444 | 451 | 280,700 |
2019/01/28 | 467 | 476 | 458 | 459 | 164,700 |
2019/01/25 | 457 | 471 | 455 | 464 | 217,200 |
2019/01/24 | 446 | 455 | 444 | 454 | 124,500 |
2019/01/23 | 449 | 452 | 442 | 449 | 238,700 |
2019/01/22 | 461 | 467 | 456 | 461 | 145,800 |
2019/01/21 | 448 | 469 | 448 | 456 | 300,200 |
2019/01/18 | 438 | 445 | 433 | 442 | 198,300 |
2019/01/17 | 452 | 460 | 432 | 437 | 244,900 |
2019/01/16 | 472 | 472 | 447 | 449 | 241,800 |
2019/01/15 | 466 | 475 | 455 | 471 | 193,600 |
2019/01/11 | 472 | 482 | 466 | 469 | 154,700 |
2019/01/10 | 487 | 487 | 467 | 468 | 275,000 |
2019/01/09 | 484 | 492 | 477 | 489 | 228,600 |
2019/01/08 | 486 | 492 | 473 | 476 | 319,400 |
2019/01/07 | 462 | 488 | 461 | 485 | 431,600 |
2019/01/04 | 461 | 461 | 433 | 438 | 392,400 |