7014 (株)名村造船所 の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-299099109019057,300905
2006-12-2891091089090011,400900
2006-12-278939098928995,600899
2006-12-2692892890090015,300900
2006-12-259099159059139,800913
2006-12-2287991287990014,500900
2006-12-2186788084087028,800870
2006-12-2087688285986629,600866
2006-12-1987090386788611,700886
2006-12-1892992988788721,700887
2006-12-159209259109158,300915
2006-12-149089248959009,100900
2006-12-1388691288588710,000887
2006-12-1290091989189115,000891
2006-12-1193093088589922,300899
2006-12-0895095089293024,800930
2006-12-079619619369407,800940
2006-12-0699599694695113,600951
2006-12-051,0451,0901,0001,00518,3001,005
2006-12-041,0331,0451,0001,04512,5001,045
2006-12-019881,0559881,0254,3001,025
2006-11-301,0251,0501,0081,00813,0001,008
2006-11-291,0381,0381,0181,02013,0001,020
2006-11-281,0501,0501,0201,0212,7001,021
2006-11-271,0861,0861,0401,05618,7001,056
2006-11-249911,0089911,0066,3001,006
2006-11-229509909509905,600990
2006-11-219509609509601,800960
2006-11-209919919609624,800962
2006-11-179859889809873,200987
2006-11-161,0101,01099699710,800997
2006-11-151,0001,0199901,0005,8001,000
2006-11-149801,0379801,00023,0001,000
2006-11-131,1201,1209531,02041,0001,020
2006-11-109901,0809901,04515,2001,045
2006-11-099951,0509881,05018,7001,050
2006-11-089859909729857,900985
2006-11-079709909709856,500985
2006-11-069759759659651,300965
2006-11-029559759559754,700975
2006-11-019759809759752,100975
2006-10-319659659559552,000955
2006-10-309759759479501,900950
2006-10-279679859459451,600945
2006-10-269809809459474,900947
2006-10-259749749469701,700970
2006-10-2495097595097511,100975
2006-10-23935935935935500935
2006-10-209709709359552,600955
2006-10-189789789519601,700960
2006-10-17955960952960500960
2006-10-169799809509702,300970
2006-10-139499689499683,200968
2006-10-129209409209312,500931
2006-10-119359419219414,800941
2006-10-109709809459453,700945
2006-10-069809909209759,200975
2006-10-0596599095996011,400960
2006-10-049709869559705,100970
2006-10-039359669359663,100966
2006-10-029659659409425,900942
2006-09-299609609599591,200959
2006-09-289509809509608,300960
2006-09-279709809709702,400970
2006-09-269749749709706,300970
2006-09-259639809559563,200956
2006-09-229969969649804,900980
2006-09-219509969509965,300996
2006-09-209309519309503,700950
2006-09-199409459409451,000945
2006-09-149609609339401,100940
2006-09-139509509309353,000935
2006-09-129609609029307,700930
2006-09-119659679619633,900963
2006-09-089879889819854,600985
2006-09-071,0051,0199879878,000987
2006-09-061,0001,0109931,00517,2001,005
2006-09-059861,0009811,00017,2001,000
2006-09-041,0491,0499869969,400996
2006-09-011,0001,00095096211,700962
2006-08-3195099992599923,400999
2006-08-309359519009518,400951
2006-08-299779779429427,400942
2006-08-289999999619613,500961
2006-08-259619779619775,500977
2006-08-249759829519601,800960
2006-08-231,0001,0059809806,200980
2006-08-229991,0009859904,700990
2006-08-211,0001,0099769906,400990
2006-08-189991,0209891,0208,8001,020
2006-08-171,0191,04097598915,100989
2006-08-169711,0409431,01930,1001,019
2006-08-151,0481,04897097016,200970
2006-08-141,0151,0359751,0333,5001,033
2006-08-111,0501,0501,0171,0296,1001,029
2006-08-101,0601,0701,0251,0558,5001,055
2006-08-091,0961,1001,0561,06027,0001,060
2006-08-081,0501,1001,0501,09626,4001,096
2006-08-071,1251,1301,0511,05214,1001,052
2006-08-041,1061,1351,0501,12535,7001,125
2006-08-031,1251,1351,0871,12572,1001,125
2006-08-021,1021,1601,1021,145156,0001,145
2006-08-011,0891,1301,0801,130196,7001,130
2006-07-311,0311,0751,0111,04924,8001,049
2006-07-281,0751,0751,0001,0702,9001,070
2006-07-271,0151,0759601,0759,1001,075
2006-07-261,0801,0801,0501,0559,7001,055
2006-07-251,0811,1241,0501,05034,1001,050
2006-07-241,1001,1001,0401,07031,9001,070
2006-07-211,0651,1301,0651,1308,3001,130
2006-07-201,0481,1001,0481,10019,5001,100
2006-07-191,0451,0481,0201,04511,7001,045
2006-07-181,0401,0501,0201,02022,0001,020
2006-07-141,0001,0301,0001,03029,6001,030
2006-07-131,0101,0109011,00022,0001,000
2006-07-1297099096599017,300990
2006-07-11970970965965300965
2006-07-1097097093096512,100965
2006-07-079509709509704,000970
2006-07-069719719459478,700947
2006-07-0597097997097114,000971
2006-07-0497997996097515,200975
2006-07-0395397095397026,800970
2006-06-3093895493894924,300949
2006-06-2990094089993034,000930
2006-06-289009108809001,100900
2006-06-278509108509006,800900
2006-06-268528668518665,900866
2006-06-237758107717855,500785
2006-06-228268298158155,800815
2006-06-2183586083084212,800842
2006-06-208458608458552,900855
2006-06-198389008218415,300841
2006-06-169089088788783,100878
2006-06-158909108909002,700900
2006-06-149109108959052,400905
2006-06-139009209009102,700910
2006-06-128929208929104,400910
2006-06-0991092591092516,600925
2006-06-0888093088091926,400919
2006-06-079009058959055,000905
2006-06-069179179009008,800900
2006-06-058759178759174,900917
2006-06-0294094089691514,000915
2006-06-0189892589092523,200925
2006-05-3189092788889965,500899
2006-05-3086091083091040,900910
2006-05-2978085976585927,000859
2006-05-2678580075479515,800795
2006-05-257207507107401,000740
2006-05-247537567507508,900750
2006-05-2374978771075173,200751
2006-05-2271872971872983,500729
2006-05-1963063061662915,000629
2006-05-1863763761263063,900630
2006-05-1766066363765027,100650
2006-05-1668069065165122,800651
2006-05-1568268668068116,200681
2006-05-1268772768770010,300700
2006-05-117537537477475,700747
2006-05-107557707557672,400767
2006-05-09800800780780500780
2006-05-087968007818001,800800
2006-05-028238237808035,800803
2006-05-01802803802803900803
2006-04-288178178158151,100815
2006-04-278228228208201,200820
2006-04-268558558408403,600840
2006-04-258268508218501,100850
2006-04-2484185581585517,000855
2006-04-218548548318413,300841
2006-04-2084585083885012,900850
2006-04-198608608408439,600843
2006-04-1881085381084517,500845
2006-04-178558678498608,200860
2006-04-1484284982584913,800849
2006-04-138608608348345,800834
2006-04-128308608308597,800859
2006-04-118628628458605,600860
2006-04-108708708608625,100862
2006-04-078628708358705,900870
2006-04-0683085983085917,000859
2006-04-058108148058147,100814
2006-04-048198198018136,500813
2006-04-038208208038197,800819
2006-03-3179082079082017,800820
2006-03-307667907667906,700790
2006-03-2977578975078416,700784
2006-03-287907957797807,700780
2006-03-277957957817948,300794
2006-03-2480080077577519,200775
2006-03-2380080077578835,400788
2006-03-22721749719749326,700749
2006-03-2070972070971535,900715
2006-03-1771371368069999,700699
2006-03-1673073071072026,100720
2006-03-1572473572072917,800729
2006-03-1475075271572354,400723
2006-03-1376576574975215,500752
2006-03-107627777607659,500765
2006-03-0975077574076213,200762
2006-03-087857857557551,900755
2006-03-077927947857856,800785
2006-03-0680180577579093,000790
2006-03-0384084881081053,300810
2006-03-0285086084185010,300850
2006-03-018708708558592,500859
2006-02-288608698458695,700869
2006-02-2787087485085119,700851
2006-02-2487087185587016,000870
2006-02-238708808708708,700870
2006-02-2288188387088211,100882
2006-02-2188989988989910,100899
2006-02-208989048658987,800898
2006-02-178909008618987,200898
2006-02-168509008508987,200898
2006-02-158708808708803,000880
2006-02-148688758358707,000870
2006-02-1390090082584940,900849
2006-02-1087890785288012,500880
2006-02-098798818458806,200880
2006-02-0888588588088214,400882
2006-02-0788988985087311,300873
2006-02-069009008908906,100890
2006-02-038809008519006,200900
2006-02-029009008908906,000890
2006-02-0190991590090011,900900
2006-01-3192393090690821,100908
2006-01-3091192490390334,800903
2006-01-2789992489890312,600903
2006-01-2690893888089933,300899
2006-01-2589089087088044,400880
2006-01-249059109009009,200900
2006-01-239209209029106,000910
2006-01-209129459129355,700935
2006-01-199059499059272,800927
2006-01-1897597590095511,900955
2006-01-1797598497097014,100970
2006-01-169759759759751,600975
2006-01-1398999698098510,400985
2006-01-129901,00098098012,800980
2006-01-119901,0079909905,300990
2006-01-101,0501,05097199914,800999
2006-01-061,0551,0551,0311,03319,1001,033
2006-01-051,0791,0791,0431,0554,2001,055
2006-01-041,0011,0791,0011,04013,4001,040

分割・併合履歴 : なし