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
2022-05-133293343193312,011,000331
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