7014 (株)名村造船所 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3047647947147653,000476
2009-12-2947547646647561,600475
2009-12-2847247446547475,900474
2009-12-2546246445946280,600462
2009-12-24474477454455177,800455
2009-12-22460465457465127,700465
2009-12-21458459454456235,000456
2009-12-18451458450458178,400458
2009-12-1744645644644697,300446
2009-12-16460464441442210,600442
2009-12-15450459445459115,900459
2009-12-14449450439447159,600447
2009-12-1143144843144499,000444
2009-12-1043544342742978,600429
2009-12-09439443430435117,100435
2009-12-08444465444449244,800449
2009-12-07432440423440299,300440
2009-12-04416421410413172,100413
2009-12-03412427410417165,900417
2009-12-02410427405407112,400407
2009-12-01394410392402159,700402
2009-11-30382400382400168,800400
2009-11-27380387373378180,400378
2009-11-2640440439139590,600395
2009-11-25394407386401118,900401
2009-11-24430430397400149,800400
2009-11-20415436410420204,800420
2009-11-19414428396418204,500418
2009-11-18418430376424397,600424
2009-11-17458477427438206,100438
2009-11-16501509456458272,000458
2009-11-13538540497498451,000498
2009-11-1254255054154549,000545
2009-11-1154555554254268,300542
2009-11-1056356855055576,000555
2009-11-09542563542558102,600558
2009-11-0654054152154191,900541
2009-11-0552752951752044,400520
2009-11-0452453251953030,000530
2009-11-0251653151252542,300525
2009-10-3053854052953465,700534
2009-10-2952753552553047,900530
2009-10-2854055053054850,000548
2009-10-2755355553854191,700541
2009-10-26585585550555178,900555
2009-10-23513564513562317,000562
2009-10-2251351450750961,800509
2009-10-2150851750651749,200517
2009-10-2052052050951259,800512
2009-10-1951252150951255,500512
2009-10-1652853051752043,300520
2009-10-1553653952452789,800527
2009-10-1454354452954372,700543
2009-10-1354354954054254,200542
2009-10-0953154552354290,800542
2009-10-08530548521521121,600521
2009-10-0753654152352651,900526
2009-10-0652353149853191,700531
2009-10-0550053250051266,900512
2009-10-02492506488506108,300506
2009-10-01525530511514161,700514
2009-09-3054054152754174,100541
2009-09-29552556540547105,800547
2009-09-28555561528560203,000560
2009-09-2558859858258848,000588
2009-09-24594603585596142,500596
2009-09-18589600575584169,700584
2009-09-17585594585589105,100589
2009-09-16605605582582123,100582
2009-09-15591603575597225,700597
2009-09-1460060258058196,400581
2009-09-1159360659260060,900600
2009-09-10595600590595122,700595
2009-09-0960660959560393,700603
2009-09-08581611572611152,300611
2009-09-07593596577581162,100581
2009-09-04601602587591111,100591
2009-09-03609619596602136,200602
2009-09-02593605593605105,200605
2009-09-01602613595604102,800604
2009-08-31620621595611114,500611
2009-08-2862062260661579,500615
2009-08-27624630617619124,200619
2009-08-26637643622623189,200623
2009-08-2563363962262978,800629
2009-08-24641644625640185,100640
2009-08-21645647624631129,200631
2009-08-20622649605647311,600647
2009-08-19672677614620493,400620
2009-08-18680682660674327,200674
2009-08-17679699679699311,500699
2009-08-147207286786891,331,500689
2009-08-13660660655660577,600660
2009-08-12560573557560121,300560
2009-08-11568574564569193,200569
2009-08-10530561522553234,900553
2009-08-07520521507517111,000517
2009-08-06509522509520129,300520
2009-08-0552152150951162,700511
2009-08-04510523509516132,100516
2009-08-03517520507508118,900508
2009-07-3151551750651749,400517
2009-07-30510514505511117,500511
2009-07-29513517506508173,900508
2009-07-28517531513525106,200525
2009-07-2752352350751692,700516
2009-07-24529529482506153,000506
2009-07-2352552751051399,400513
2009-07-2252153251453061,400530
2009-07-21510526510523133,900523
2009-07-1751152050150360,800503
2009-07-16546550501501137,900501
2009-07-15518532516530127,600530
2009-07-14485512475511195,400511
2009-07-13501513460470248,600470
2009-07-1051952751452189,900521
2009-07-09527545516517203,500517
2009-07-08528559515555204,500555
2009-07-07563564523538187,600538
2009-07-06580589561567118,500567
2009-07-0357559957558984,700589
2009-07-02603605591592114,700592
2009-07-01601603592594116,300594
2009-06-30601610594601169,800601
2009-06-29585605582591331,900591
2009-06-26564575551575163,900575
2009-06-25532561532548178,200548
2009-06-24560566510529382,500529
2009-06-23580586556561272,800561
2009-06-22600605592592158,800592
2009-06-19605627594603214,300603
2009-06-18615617591605226,800605
2009-06-17597615582609739,600609
2009-06-16585587562567196,000567
2009-06-15612618595603226,600603
2009-06-12628634618620199,400620
2009-06-11634642621627212,000627
2009-06-10611640611635332,600635
2009-06-09620633611621219,200621
2009-06-08637647624625287,200625
2009-06-05643644618625605,900625
2009-06-04596630595621616,300621
2009-06-03569594564585632,600585
2009-06-02566575559561474,800561
2009-06-01537556532545401,600545
2009-05-29531540515518224,700518
2009-05-28536557525526345,100526
2009-05-27560564528546629,300546
2009-05-26540560539558462,400558
2009-05-25509535506534406,900534
2009-05-22491516491503455,400503
2009-05-21478503476495339,500495
2009-05-20489500483483213,800483
2009-05-19470490460489397,400489
2009-05-18445460442455585,700455
2009-05-15411419411416131,300416
2009-05-14420423408408143,700408
2009-05-13425427418419131,200419
2009-05-12422427418425112,800425
2009-05-11425428418425173,300425
2009-05-08421425412420112,300420
2009-05-07417430409423280,900423
2009-05-01398409394403105,900403
2009-04-30401414385404171,300404
2009-04-28402418402405259,000405
2009-04-27392414388405183,000405
2009-04-24396396373381197,600381
2009-04-23406406376397215,300397
2009-04-22445448391403313,000403
2009-04-21430442426438136,600438
2009-04-20423443422440154,800440
2009-04-17417425411422159,400422
2009-04-16427437411411282,200411
2009-04-15410417400413265,000413
2009-04-14404423389420397,000420
2009-04-13366410365400417,100400
2009-04-10358366357366190,300366
2009-04-0934535433935295,300352
2009-04-08342350338343113,300343
2009-04-0734334834234766,800347
2009-04-06333355333344207,600344
2009-04-03340340332335134,500335
2009-04-02330335328334119,400334
2009-04-01307328307327176,100327
2009-03-3129731829330696,100306
2009-03-30317320303305110,500305
2009-03-27328328313322142,300322
2009-03-26330337318324169,200324
2009-03-25319332319325150,600325
2009-03-24319327319324120,100324
2009-03-23296314296312100,700312
2009-03-1930730729630161,600301
2009-03-18308310296302203,600302
2009-03-17300302287294187,000294
2009-03-16264277264277100,100277
2009-03-1325826225625644,800256
2009-03-1225525624525537,300255
2009-03-1126026025025323,800253
2009-03-1025025024124331,000243
2009-03-0925025224224759,400247
2009-03-0625125925025167,100251
2009-03-0526127026026079,100260
2009-03-0425025824725628,000256
2009-03-0326026025125339,500253
2009-03-02247272245266111,400266
2009-02-2724024824024725,800247
2009-02-2624524623924050,300240
2009-02-2523824523223647,900236
2009-02-2422523422023240,200232
2009-02-2322822822322848,800228
2009-02-2023323422422738,100227
2009-02-1923523823023442,200234
2009-02-18223243221234136,000234
2009-02-17240240220233212,400233
2009-02-1626226224625075,700250
2009-02-13264269257262123,800262
2009-02-1226527726527229,000272
2009-02-1028529127027166,400271
2009-02-0927428527328388,100283
2009-02-0627627626626937,900269
2009-02-0525626825426471,900264
2009-02-04266266244256145,400256
2009-02-0326827425425997,500259
2009-02-0228228226527231,700272
2009-01-3028628627327660,200276
2009-01-2928629528628870,400288
2009-01-2828928927828341,300283
2009-01-2728329328328867,200288
2009-01-2627529227228566,300285
2009-01-23288289264270155,800270
2009-01-2230130328829481,700294
2009-01-21301305296299139,600299
2009-01-2031431430131357,600313
2009-01-1933133131131863,100318
2009-01-1630531730431679,300316
2009-01-15305309292296195,200296
2009-01-1431632031131284,500312
2009-01-13330330311320187,700320
2009-01-0935135333334059,100340
2009-01-08352359345349176,700349
2009-01-07342364342355234,700355
2009-01-06339349338339102,400339
2009-01-05337338331337105,900337

分割・併合履歴 : なし