7014 (株)名村造船所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-036056286026151,204,800615
2022-09-306206225836081,631,500608
2022-09-296486696196221,935,900622
2022-09-28648649624635934,900635
2022-09-27631654621648955,300648
2022-09-266646666236231,205,400623
2022-09-22640672637669938,300669
2022-09-21649658636654895,500654
2022-09-206386606306501,308,400650
2022-09-166706716266382,065,900638
2022-09-156536876496711,223,000671
2022-09-146546696466531,003,700653
2022-09-13646668641663655,200663
2022-09-12650668636648908,600648
2022-09-096246586246541,186,800654
2022-09-086766796246252,533,700625
2022-09-076656836496772,361,800677
2022-09-066486656376611,382,100661
2022-09-056226506066461,348,400646
2022-09-026106225966221,200,300622
2022-09-016166356036201,913,900620
2022-08-316306336016071,902,100607
2022-08-30627649627637838,200637
2022-08-296586606326331,204,400633
2022-08-266576656406531,031,100653
2022-08-256626666516511,032,600651
2022-08-246736906526551,591,900655
2022-08-236886886556552,098,000655
2022-08-227447556746803,953,200680
2022-08-197097507057483,034,700748
2022-08-186767106647073,040,400707
2022-08-176897086656702,954,800670
2022-08-167077226716925,021,800692
2022-08-157407607047168,412,900716
2022-08-1266573566572612,086,100726
2022-08-1061269660266518,200,600665
2022-08-096226225956227,510,700622
2022-08-08522522522522473,600522
2022-08-054324454224421,904,600442
2022-08-04434438429437909,700437
2022-08-034464494314391,635,600439
2022-08-024354464334461,472,100446
2022-08-014224434184382,922,600438
2022-07-294264264124181,393,700418
2022-07-284224274134261,346,200426
2022-07-274114164054161,262,800416
2022-07-264164214104111,023,400411
2022-07-254304364074142,724,500414
2022-07-224464534344342,220,600434
2022-07-214304484264402,462,900440
2022-07-204374374234281,398,900428
2022-07-194144334144281,337,600428
2022-07-154234264114151,191,700415
2022-07-14421428417424912,400424
2022-07-13423429415427838,700427
2022-07-124304304184221,269,000422
2022-07-114194404154332,504,600433
2022-07-084004234004142,387,800414
2022-07-074194193954011,910,100401
2022-07-064144184014162,099,200416
2022-07-054214374184221,976,300422
2022-07-044144224074161,258,900416
2022-07-014154234094161,151,500416
2022-06-304164264094131,374,900413
2022-06-294304424164182,207,600418
2022-06-284274534244362,399,800436
2022-06-274234354174282,052,500428
2022-06-244094194034171,537,100417
2022-06-234154234054161,851,700416
2022-06-224264304114162,174,300416
2022-06-213994253924212,510,600421
2022-06-204004103873911,783,300391
2022-06-173834043823982,025,400398
2022-06-164174183994022,009,200402
2022-06-154254284034092,561,700409
2022-06-144124254084232,225,000423
2022-06-134194334184192,141,800419
2022-06-104684724294296,071,800429
2022-06-094694844574785,187,300478
2022-06-084354754324757,840,800475
2022-06-074254344164323,002,200432
2022-06-064334454124255,045,700425
2022-06-034224374074374,032,800437
2022-06-024294524194245,417,400424
2022-06-014104374014293,561,300429
2022-05-314104274034054,001,200405
2022-05-304354454034064,351,500406
2022-05-274084354004353,483,400435
2022-05-264314404104144,509,800414
2022-05-254064273954243,685,800424
2022-05-243804243804127,854,800412
2022-05-233563793493783,136,000378
2022-05-203303583303532,601,100353
2022-05-193203373203341,553,900334
2022-05-183233383193341,722,100334
2022-05-173453483123152,920,700315
2022-05-163333603313483,373,100348
2022-05-133293343193312,011,000331
2022-05-123283353213251,827,300325
2022-05-113373403233282,428,600328
2022-05-103473623413451,715,500345
2022-05-093513683383492,064,000349
2022-05-063503523383491,975,300349
2022-05-023503703493542,106,900354
2022-04-283723743383523,255,500352
2022-04-273653773633662,921,300366
2022-04-263893963713772,517,300377
2022-04-254074163803864,037,800386
2022-04-224144304114202,284,400420
2022-04-214344394164222,749,900422
2022-04-204454494244304,836,000430
2022-04-194274563924356,550,900435
2022-04-184204424114195,388,700419
2022-04-1541443940742310,255,200423
2022-04-1435841435841312,005,500413
2022-04-133353563333563,136,400356
2022-04-123443573313353,893,600335
2022-04-113563723453457,217,000345
2022-04-083273543253543,910,900354
2022-04-073303383213232,765,700323
2022-04-063373453313342,612,700334
2022-04-053323413283392,438,500339
2022-04-043463523283313,788,200331
2022-04-013273553203496,120,100349
2022-03-313153343153284,179,700328
2022-03-303143182993142,996,700314
2022-03-293093163023091,884,400309
2022-03-283443463043095,503,300309
2022-03-253423553263397,179,000339
2022-03-243063273053264,429,900326
2022-03-233063182993123,034,800312
2022-03-223103182983033,842,200303
2022-03-182833082783085,480,100308
2022-03-172882892732803,764,000280
2022-03-162692822662782,131,100278
2022-03-152862882612634,219,500263
2022-03-142632962632904,680,200290
2022-03-112532672482652,491,000265
2022-03-102502582472532,137,400253
2022-03-092652652422424,899,900242
2022-03-082812852672714,196,600271
2022-03-072973082862893,099,200289
2022-03-042993132913036,242,300303
2022-03-032773032733025,292,600302
2022-03-022652752632722,109,200272
2022-03-012732782652682,171,500268
2022-02-282682802642714,768,600271
2022-02-252412672402653,787,500265
2022-02-242492502342384,727,100238
2022-02-222682762542554,556,400255
2022-02-212752812652794,976,700279
2022-02-182452832442838,104,600283
2022-02-172382532382494,481,000249
2022-02-162212412182413,469,700241
2022-02-152092212082172,763,800217
2022-02-14205208202206698,900206
2022-02-102112162072101,068,700210
2022-02-09208212208209684,300209
2022-02-082052092012061,102,000206
2022-02-07204205201202431,700202
2022-02-04196205196204729,700204
2022-02-03199202197199560,100199
2022-02-02194201194201643,800201
2022-02-01193200193194865,600194
2022-01-31190197188195853,800195
2022-01-28189192184191958,500191
2022-01-271951951821841,266,100184
2022-01-26188193188191482,500191
2022-01-251991991871881,264,700188
2022-01-24192202192199847,700199
2022-01-21193197190197890,300197
2022-01-20191197189197907,400197
2022-01-191992021921951,184,200195
2022-01-182102112012021,399,400202
2022-01-17216217209209698,700209
2022-01-142152172102151,307,200215
2022-01-13217219213216635,300216
2022-01-12215221215218621,300218
2022-01-11216217212214429,400214
2022-01-072192202132141,016,800214
2022-01-06216221214216636,600216
2022-01-052182262172211,068,200221
2022-01-04213219210214992,900214

分割・併合履歴 : なし