7014 (株)名村造船所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	396	397	391	397	94,500	397
2010-12-29	398	399	395	399	77,300	399
2010-12-28	395	399	394	398	107,800	398
2010-12-27	388	394	387	394	140,400	394
2010-12-24	397	400	384	389	564,300	389
2010-12-22	403	403	399	399	115,900	399
2010-12-21	398	402	396	402	88,000	402
2010-12-20	401	403	395	397	151,200	397
2010-12-17	404	404	399	403	230,100	403
2010-12-16	409	409	400	404	242,400	404
2010-12-15	407	409	405	409	130,800	409
2010-12-14	407	408	403	406	157,500	406
2010-12-13	405	408	404	407	117,100	407
2010-12-10	413	413	406	408	139,400	408
2010-12-09	416	421	412	414	127,300	414
2010-12-08	412	414	410	413	84,600	413
2010-12-07	415	415	407	410	139,600	410
2010-12-06	414	417	414	415	89,000	415
2010-12-03	410	416	410	414	84,900	414
2010-12-02	406	410	406	410	82,700	410
2010-12-01	401	406	400	405	54,500	405
2010-11-30	411	411	401	402	85,600	402
2010-11-29	410	411	408	409	65,200	409
2010-11-26	407	409	404	408	77,000	408
2010-11-25	402	407	400	405	65,700	405
2010-11-24	401	404	400	403	38,700	403
2010-11-22	402	406	401	405	56,500	405
2010-11-19	403	408	398	402	131,500	402
2010-11-18	396	403	396	402	98,900	402
2010-11-17	394	400	394	396	42,700	396
2010-11-16	403	404	393	394	124,500	394
2010-11-15	408	408	395	402	137,200	402
2010-11-12	384	415	384	411	443,400	411
2010-11-11	435	443	431	437	87,800	437
2010-11-10	428	433	428	433	32,900	433
2010-11-09	432	432	427	429	24,700	429
2010-11-08	433	434	426	432	78,900	432
2010-11-05	419	426	416	424	72,800	424
2010-11-04	409	417	407	417	56,100	417
2010-11-02	407	414	403	406	39,000	406
2010-11-01	414	417	409	409	16,900	409
2010-10-29	416	421	412	418	20,000	418
2010-10-28	425	425	416	421	16,200	421
2010-10-27	437	440	428	430	35,100	430
2010-10-26	439	444	435	437	96,100	437
2010-10-25	420	439	420	431	45,700	431
2010-10-22	419	428	415	423	32,200	423
2010-10-21	410	418	408	415	33,700	415
2010-10-20	411	416	400	413	138,600	413
2010-10-19	404	411	400	411	86,900	411
2010-10-18	409	409	404	404	47,000	404
2010-10-15	414	418	405	408	90,200	408
2010-10-14	422	424	418	422	56,700	422
2010-10-13	424	430	420	421	24,400	421
2010-10-12	434	434	420	424	29,900	424
2010-10-08	436	436	430	435	12,600	435
2010-10-07	433	437	431	434	12,800	434
2010-10-06	429	434	425	432	47,900	432
2010-10-05	418	429	418	428	21,000	428
2010-10-04	425	430	420	422	17,600	422
2010-10-01	430	430	420	429	34,800	429
2010-09-30	430	433	425	425	43,300	425
2010-09-29	434	435	429	432	66,600	432
2010-09-28	436	436	430	435	84,700	435
2010-09-27	440	445	439	443	63,300	443
2010-09-24	436	444	436	440	53,100	440
2010-09-22	449	451	446	449	27,800	449
2010-09-21	450	455	446	448	25,500	448
2010-09-17	445	447	443	446	23,300	446
2010-09-16	449	449	443	445	26,300	445
2010-09-15	446	448	430	445	105,300	445
2010-09-14	442	447	436	446	61,200	446
2010-09-13	435	445	429	439	71,200	439
2010-09-10	426	432	426	429	38,200	429
2010-09-09	430	431	425	430	9,400	430
2010-09-08	427	432	423	429	40,200	429
2010-09-07	430	435	427	433	32,300	433
2010-09-06	428	431	425	429	31,100	429
2010-09-03	421	425	421	425	16,900	425
2010-09-02	429	429	413	421	31,700	421
2010-09-01	416	424	413	421	22,700	421
2010-08-31	419	427	411	420	32,600	420
2010-08-30	429	435	425	430	60,200	430
2010-08-27	403	419	403	419	49,700	419
2010-08-26	408	409	403	409	23,700	409
2010-08-25	406	412	399	401	86,200	401
2010-08-24	419	422	410	410	58,800	410
2010-08-23	428	430	422	424	42,700	424
2010-08-20	440	440	429	430	55,400	430
2010-08-19	436	449	436	445	47,700	445
2010-08-18	436	439	430	439	39,100	439
2010-08-17	423	433	418	431	48,100	431
2010-08-16	434	434	424	425	110,400	425
2010-08-13	433	442	428	434	153,400	434
2010-08-12	435	441	426	438	112,700	438
2010-08-11	465	465	446	449	92,300	449
2010-08-10	474	477	468	468	49,900	468
2010-08-09	483	483	474	474	108,200	474
2010-08-06	479	483	473	482	34,500	482
2010-08-05	477	480	470	480	64,800	480
2010-08-04	475	482	475	477	36,200	477
2010-08-03	486	486	475	476	38,700	476
2010-08-02	488	488	480	481	32,900	481
2010-07-30	490	490	477	487	55,000	487
2010-07-29	491	501	489	497	37,800	497
2010-07-28	490	498	483	496	65,300	496
2010-07-27	486	490	480	489	64,300	489
2010-07-26	485	489	478	488	69,300	488
2010-07-23	485	485	473	477	49,500	477
2010-07-22	470	476	465	471	55,600	471
2010-07-21	482	487	471	478	53,600	478
2010-07-20	486	488	479	480	81,100	480
2010-07-16	490	494	488	492	59,200	492
2010-07-15	493	497	491	493	51,000	493
2010-07-14	497	504	496	497	61,800	497
2010-07-13	495	499	494	494	58,400	494
2010-07-12	499	503	493	494	46,600	494
2010-07-09	498	503	498	500	30,500	500
2010-07-08	509	515	499	502	48,900	502
2010-07-07	504	513	492	496	34,200	496
2010-07-06	492	510	487	509	55,500	509
2010-07-05	500	502	489	500	43,900	500
2010-07-02	484	494	484	491	33,300	491
2010-07-01	495	499	483	489	80,100	489
2010-06-30	495	505	479	505	103,900	505
2010-06-29	507	528	501	508	101,400	508
2010-06-28	528	530	509	511	130,400	511
2010-06-25	535	537	521	526	99,300	526
2010-06-24	539	543	530	539	47,800	539
2010-06-23	540	541	528	533	77,200	533
2010-06-22	539	548	532	548	87,100	548
2010-06-21	532	546	532	546	65,500	546
2010-06-18	535	535	527	532	51,200	532
2010-06-17	535	542	531	539	74,100	539
2010-06-16	538	544	525	528	187,500	528
2010-06-15	545	549	520	527	156,700	527
2010-06-14	556	560	536	540	143,000	540
2010-06-11	557	563	546	550	78,700	550
2010-06-10	533	558	527	548	120,900	548
2010-06-09	540	545	522	532	219,900	532
2010-06-08	536	560	536	545	151,000	545
2010-06-07	562	567	542	546	172,000	546
2010-06-04	594	597	560	578	309,600	578
2010-06-03	592	600	588	594	116,300	594
2010-06-02	585	606	579	580	401,200	580
2010-06-01	594	597	575	590	294,200	590
2010-05-31	557	585	554	579	218,000	579
2010-05-28	563	579	556	559	241,000	559
2010-05-27	530	555	527	550	192,600	550
2010-05-26	543	543	506	534	224,100	534
2010-05-25	549	555	523	523	256,600	523
2010-05-24	537	565	535	560	178,000	560
2010-05-21	527	547	519	544	185,900	544
2010-05-20	544	558	535	545	226,000	545
2010-05-19	528	558	503	555	436,400	555
2010-05-18	574	574	543	546	316,900	546
2010-05-17	571	589	557	572	597,900	572
2010-05-14	540	572	534	561	1,463,100	561
2010-05-13	488	493	485	492	89,900	492
2010-05-12	492	495	483	490	56,400	490
2010-05-11	503	503	491	497	98,800	497
2010-05-10	490	505	488	499	126,400	499
2010-05-07	475	495	475	492	132,000	492
2010-05-06	495	504	485	500	137,000	500
2010-04-30	505	510	501	504	104,100	504
2010-04-28	504	511	503	507	50,700	507
2010-04-27	516	518	506	516	92,200	516
2010-04-26	510	515	508	515	206,300	515
2010-04-23	507	510	504	506	66,900	506
2010-04-22	501	510	495	508	92,900	508
2010-04-21	494	500	492	499	70,500	499
2010-04-20	495	497	493	495	51,400	495
2010-04-19	492	497	491	494	105,200	494
2010-04-16	510	512	498	502	135,700	502
2010-04-15	510	513	506	508	93,900	508
2010-04-14	513	513	505	509	54,800	509
2010-04-13	505	514	500	510	202,200	510
2010-04-12	508	509	504	505	64,900	505
2010-04-09	499	504	496	504	132,000	504
2010-04-08	497	503	493	496	138,200	496
2010-04-07	497	503	493	502	76,400	502
2010-04-06	501	502	496	497	84,600	497
2010-04-05	499	501	496	497	134,900	497
2010-04-02	490	494	488	492	154,100	492
2010-04-01	482	484	478	482	79,800	482
2010-03-31	487	490	480	485	71,300	485
2010-03-30	493	493	475	485	216,800	485
2010-03-29	497	498	485	487	192,400	487
2010-03-26	507	508	495	498	217,100	498
2010-03-25	502	509	500	507	89,900	507
2010-03-24	500	504	498	501	88,700	501
2010-03-23	503	505	501	502	52,900	502
2010-03-19	496	506	496	506	60,100	506
2010-03-18	501	504	497	499	67,000	499
2010-03-17	511	511	498	501	127,500	501
2010-03-16	509	517	505	509	109,700	509
2010-03-15	503	506	498	506	71,100	506
2010-03-12	491	503	491	499	111,800	499
2010-03-11	500	508	495	504	118,400	504
2010-03-10	511	515	500	503	78,300	503
2010-03-09	515	520	511	513	36,800	513
2010-03-08	524	525	515	519	73,100	519
2010-03-05	515	524	515	519	95,100	519
2010-03-04	521	522	513	515	95,700	515
2010-03-03	519	527	513	522	94,600	522
2010-03-02	528	528	512	521	160,300	521
2010-03-01	505	521	502	519	388,200	519
2010-02-26	486	496	482	493	159,600	493
2010-02-25	496	496	486	488	43,000	488
2010-02-24	487	490	486	488	46,600	488
2010-02-23	494	496	491	495	24,400	495
2010-02-22	491	498	491	495	32,700	495
2010-02-19	499	499	488	492	47,000	492
2010-02-18	493	500	491	498	63,400	498
2010-02-17	489	501	487	497	72,900	497
2010-02-16	500	500	480	485	86,500	485
2010-02-15	500	506	493	500	71,100	500
2010-02-12	483	498	483	498	108,800	498
2010-02-10	487	488	480	480	81,500	480
2010-02-09	455	480	453	479	82,300	479
2010-02-08	469	474	457	459	90,400	459
2010-02-05	474	474	465	470	118,700	470
2010-02-04	487	490	475	482	103,400	482
2010-02-03	498	499	485	486	91,200	486
2010-02-02	506	507	495	497	47,100	497
2010-02-01	509	513	486	499	140,500	499
2010-01-29	506	519	498	508	134,300	508
2010-01-28	514	520	504	508	242,800	508
2010-01-27	480	511	480	494	177,100	494
2010-01-26	497	500	464	474	212,600	474
2010-01-25	493	502	493	499	77,500	499
2010-01-22	502	505	495	503	87,700	503
2010-01-21	491	507	488	504	83,800	504
2010-01-20	513	517	498	500	103,600	500
2010-01-19	516	524	509	509	89,100	509
2010-01-18	513	524	507	522	172,600	522
2010-01-15	514	524	510	524	198,600	524
2010-01-14	488	505	488	501	139,000	501
2010-01-13	480	490	475	481	96,500	481
2010-01-12	465	489	465	485	154,900	485
2010-01-08	463	467	461	465	90,300	465
2010-01-07	463	468	456	457	117,800	457
2010-01-06	472	472	461	469	77,800	469
2010-01-05	480	480	473	475	65,500	475
2010-01-04	482	482	474	478	59,900	478

分割・併合履歴：なし

7014 (株)名村造船所 の時系列データ [2010年度]

7014 (株)名村造船所の時系列データ [2010年度]