7014 (株)名村造船所 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-085475735335414,121,800541
2023-06-075425575375463,774,000546
2023-06-065145435105373,800,800537
2023-06-055155225115182,232,700518
2023-06-024915004885001,454,400500
2023-06-014975044864942,055,000494
2023-05-315145194985002,948,800500
2023-05-305065305065212,528,200521
2023-05-295145224895163,613,400516
2023-05-265525624935008,211,700500
2023-05-2552456451156010,253,000560
2023-05-2448653348551511,043,200515
2023-05-234955064624797,384,800479
2023-05-2242349742349714,608,700497
2023-05-194324344074247,263,700424
2023-05-184484544204253,915,600425
2023-05-174574574404442,161,100444
2023-05-164684704534572,464,800457
2023-05-154344684244654,750,400465
2023-05-1242446841543910,083,600439
2023-05-114164214074102,422,600410
2023-05-104214224134221,509,900422
2023-05-094214274184211,820,800421
2023-05-084124264074222,663,900422
2023-05-024134194034111,975,700411
2023-05-014114194054192,239,800419
2023-04-284034083964072,082,900407
2023-04-273864023863981,809,600398
2023-04-26384385378384998,600384
2023-04-253913963853881,663,700388
2023-04-243933963743842,097,600384
2023-04-214004063933982,042,600398
2023-04-203984093904002,612,400400
2023-04-193944063873952,934,600395
2023-04-183783943753921,916,400392
2023-04-173743803683771,126,400377
2023-04-143773873713731,203,500373
2023-04-133833843723771,433,100377
2023-04-123683793653781,093,300378
2023-04-113743743643701,586,200370
2023-04-103473653453641,644,100364
2023-04-07328344326343925,900343
2023-04-06333337326326726,000326
2023-04-05339343336338791,900338
2023-04-04348350340347614,400347
2023-04-033553553433481,104,500348
2023-03-313393553393481,506,800348
2023-03-30326339326336811,700336
2023-03-29320330320326667,400326
2023-03-28322323312319832,000319
2023-03-27320321308320690,900320
2023-03-24319319310316640,800316
2023-03-23318320313316727,500316
2023-03-223243323213221,009,200322
2023-03-20322329315316951,400316
2023-03-173423453263261,349,200326
2023-03-163423443343371,217,200337
2023-03-15354360352355587,200355
2023-03-143543573443511,411,200351
2023-03-13361363353362733,100362
2023-03-10367371363363989,200363
2023-03-093823853693761,162,500376
2023-03-08380384378382731,700382
2023-03-07390390380381833,600381
2023-03-063944003873901,008,100390
2023-03-03390395386392809,100392
2023-03-02398401390390732,800390
2023-03-013913963793961,145,400396
2023-02-28393396386391990,600391
2023-02-27391402390393983,000393
2023-02-243803933793901,035,300390
2023-02-223943953753781,780,500378
2023-02-213844123834002,763,100400
2023-02-203563883543852,462,900385
2023-02-173483583483541,224,500354
2023-02-163683693523541,501,800354
2023-02-153673703503611,594,800361
2023-02-143743803573663,729,400366
2023-02-133884003803971,727,400397
2023-02-10390392382384719,100384
2023-02-09392394381388751,300388
2023-02-08392393384391822,900391
2023-02-07396401390393755,000393
2023-02-063944073943961,864,100396
2023-02-033843933813841,189,900384
2023-02-024004023853881,566,200388
2023-02-014054173994041,744,600404
2023-01-313904093864002,434,500400
2023-01-303923923813871,671,200387
2023-01-273863883753861,292,400386
2023-01-26371380369379998,200379
2023-01-253653753613701,013,300370
2023-01-24370371362364715,000364
2023-01-233673673583651,067,700365
2023-01-20354363353361760,000361
2023-01-193563563473521,308,500352
2023-01-183583693513671,315,900367
2023-01-17360365357358740,000358
2023-01-16357365355357929,100357
2023-01-133693733623641,128,700364
2023-01-12383383370373993,900373
2023-01-11389390382385752,400385
2023-01-10371384369383927,600383
2023-01-06370375364367831,100367
2023-01-053623713583681,718,600368
2023-01-043803813663661,470,500366

分割・併合履歴 : なし