7014 (株)名村造船所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	282	286	271	276	68,000	276
2011-12-29	273	287	268	280	95,300	280
2011-12-28	266	273	266	271	53,800	271
2011-12-27	266	268	264	264	39,200	264
2011-12-26	274	274	258	265	100,900	265
2011-12-22	269	269	258	267	72,300	267
2011-12-21	270	272	266	267	25,300	267
2011-12-20	261	273	256	266	101,700	266
2011-12-19	275	280	268	270	49,900	270
2011-12-16	282	285	276	278	77,400	278
2011-12-15	285	289	279	286	157,200	286
2011-12-14	295	295	282	285	140,900	285
2011-12-13	286	298	286	292	101,000	292
2011-12-12	285	292	283	286	123,400	286
2011-12-09	281	283	279	281	31,700	281
2011-12-08	285	290	280	283	101,400	283
2011-12-07	282	291	279	288	66,500	288
2011-12-06	290	291	281	281	77,600	281
2011-12-05	290	304	286	293	176,200	293
2011-12-02	292	292	278	284	224,500	284
2011-12-01	305	305	288	292	270,400	292
2011-11-30	300	323	288	295	1,004,300	295
2011-11-29	252	283	247	283	336,500	283
2011-11-28	254	254	244	248	38,400	248
2011-11-25	244	258	244	246	58,300	246
2011-11-24	241	244	241	244	16,700	244
2011-11-22	244	248	243	248	9,100	248
2011-11-21	249	253	243	247	24,300	247
2011-11-18	246	255	241	246	26,600	246
2011-11-17	245	248	244	245	28,300	245
2011-11-16	251	262	244	251	46,800	251
2011-11-15	257	264	255	259	32,300	259
2011-11-14	251	259	250	258	51,000	258
2011-11-11	246	256	240	245	54,400	245
2011-11-10	247	249	243	243	18,300	243
2011-11-09	248	251	247	250	24,600	250
2011-11-08	245	250	244	249	12,400	249
2011-11-07	243	246	241	243	22,400	243
2011-11-04	248	252	238	243	24,400	243
2011-11-02	250	253	244	247	48,300	247
2011-11-01	257	257	251	253	19,300	253
2011-10-31	255	258	253	255	12,900	255
2011-10-28	256	257	251	254	29,200	254
2011-10-27	253	253	249	253	12,100	253
2011-10-26	252	253	246	253	22,200	253
2011-10-25	248	251	246	246	5,900	246
2011-10-24	248	250	240	248	16,500	248
2011-10-21	245	250	244	247	7,700	247
2011-10-20	246	247	243	247	28,500	247
2011-10-19	261	261	248	253	48,700	253
2011-10-18	260	261	257	259	19,700	259
2011-10-17	258	268	258	264	54,700	264
2011-10-14	252	258	252	257	54,800	257
2011-10-13	245	252	244	252	75,800	252
2011-10-12	234	243	232	240	67,700	240
2011-10-11	235	238	232	234	58,500	234
2011-10-07	231	234	230	231	51,700	231
2011-10-06	231	233	227	229	38,000	229
2011-10-05	237	237	224	227	55,600	227
2011-10-04	233	240	232	233	83,200	233
2011-10-03	247	248	240	242	74,900	242
2011-09-30	257	257	246	250	102,000	250
2011-09-29	262	262	254	255	68,100	255
2011-09-28	262	265	256	262	22,300	262
2011-09-27	257	262	254	261	48,200	261
2011-09-26	265	265	252	252	60,800	252
2011-09-22	270	276	268	270	42,000	270
2011-09-21	274	278	273	274	16,300	274
2011-09-20	276	280	275	277	12,800	277
2011-09-16	275	283	274	283	55,700	283
2011-09-15	275	278	273	274	31,300	274
2011-09-14	281	284	274	274	33,400	274
2011-09-13	283	286	272	281	43,500	281
2011-09-12	285	285	281	283	24,100	283
2011-09-09	284	291	284	285	58,900	285
2011-09-08	294	294	283	290	16,200	290
2011-09-07	285	292	285	289	21,600	289
2011-09-06	291	291	280	282	38,000	282
2011-09-05	292	295	290	291	27,200	291
2011-09-02	300	301	293	296	16,900	296
2011-09-01	298	303	298	299	29,400	299
2011-08-31	299	300	297	299	12,800	299
2011-08-30	295	302	295	300	30,600	300
2011-08-29	295	298	292	297	13,200	297
2011-08-26	290	292	290	292	39,900	292
2011-08-25	287	290	286	287	44,100	287
2011-08-24	291	291	287	287	21,000	287
2011-08-23	293	293	285	290	27,700	290
2011-08-22	285	290	284	289	26,300	289
2011-08-19	283	293	280	285	44,900	285
2011-08-18	295	296	285	288	124,300	288
2011-08-17	299	299	294	299	72,100	299
2011-08-16	311	311	298	298	63,700	298
2011-08-15	304	309	302	309	18,900	309
2011-08-12	308	309	302	305	48,500	305
2011-08-11	300	307	299	304	35,100	304
2011-08-10	305	316	302	302	106,300	302
2011-08-09	280	307	280	302	177,800	302
2011-08-08	321	325	310	311	52,300	311
2011-08-05	316	327	316	327	60,400	327
2011-08-04	332	337	331	335	28,900	335
2011-08-03	334	334	331	334	30,300	334
2011-08-02	346	346	339	341	28,400	341
2011-08-01	340	349	340	345	24,000	345
2011-07-29	341	346	341	343	31,900	343
2011-07-28	343	345	342	342	20,700	342
2011-07-27	351	351	344	345	33,100	345
2011-07-26	345	353	344	349	124,700	349
2011-07-25	349	358	347	355	47,700	355
2011-07-22	353	353	349	350	18,600	350
2011-07-21	350	353	348	352	46,300	352
2011-07-20	360	360	352	354	17,600	354
2011-07-19	348	360	348	359	39,500	359
2011-07-15	359	367	356	356	12,900	356
2011-07-14	361	362	355	359	28,700	359
2011-07-13	363	363	357	361	29,200	361
2011-07-12	365	365	354	363	67,000	363
2011-07-11	365	370	362	369	58,200	369
2011-07-08	360	370	360	368	53,900	368
2011-07-07	362	362	358	361	29,600	361
2011-07-06	360	362	359	362	22,400	362
2011-07-05	364	364	355	362	82,500	362
2011-07-04	370	370	360	362	63,500	362
2011-07-01	357	362	356	360	58,900	360
2011-06-30	361	361	351	355	37,800	355
2011-06-29	355	359	355	359	35,300	359
2011-06-28	348	354	347	354	17,700	354
2011-06-27	360	360	345	349	36,500	349
2011-06-24	341	348	341	347	25,000	347
2011-06-23	339	344	337	341	15,600	341
2011-06-22	338	343	336	339	34,800	339
2011-06-21	344	344	335	338	24,100	338
2011-06-20	350	350	342	342	54,400	342
2011-06-17	355	358	343	355	47,100	355
2011-06-16	349	356	343	356	19,400	356
2011-06-15	348	355	346	353	70,900	353
2011-06-14	335	344	331	344	39,300	344
2011-06-13	324	336	323	332	53,200	332
2011-06-10	330	334	328	329	56,900	329
2011-06-09	331	331	326	326	50,800	326
2011-06-08	340	340	332	334	43,000	334
2011-06-07	337	346	337	341	26,900	341
2011-06-06	342	344	335	343	37,700	343
2011-06-03	348	352	344	344	26,400	344
2011-06-02	355	355	348	348	31,700	348
2011-06-01	355	359	348	358	68,700	358
2011-05-31	345	351	345	350	24,400	350
2011-05-30	348	349	346	348	7,500	348
2011-05-27	347	348	344	345	14,600	345
2011-05-26	355	355	344	344	50,900	344
2011-05-25	351	352	347	349	15,000	349
2011-05-24	344	350	343	347	34,700	347
2011-05-23	353	358	344	346	54,500	346
2011-05-20	360	364	355	359	32,400	359
2011-05-19	360	366	357	359	39,800	359
2011-05-18	360	364	355	357	45,300	357
2011-05-17	348	360	342	360	116,700	360
2011-05-16	360	367	348	348	254,000	348
2011-05-13	397	397	388	391	94,400	391
2011-05-12	394	397	394	395	14,300	395
2011-05-11	396	399	396	396	13,800	396
2011-05-10	397	398	392	394	50,600	394
2011-05-09	401	402	399	400	15,200	400
2011-05-06	406	408	399	400	50,200	400
2011-05-02	405	410	405	406	30,700	406
2011-04-28	405	409	401	409	43,600	409
2011-04-27	405	407	401	401	11,400	401
2011-04-26	406	407	404	407	13,400	407
2011-04-25	404	409	402	405	22,800	405
2011-04-22	400	408	398	408	39,300	408
2011-04-21	404	404	399	401	28,400	401
2011-04-20	398	401	392	396	38,700	396
2011-04-19	400	401	392	394	23,800	394
2011-04-18	405	406	401	403	18,200	403
2011-04-15	400	407	397	402	62,100	402
2011-04-14	401	404	392	398	53,900	398
2011-04-13	401	408	399	404	29,600	404
2011-04-12	408	412	402	408	75,700	408
2011-04-11	409	412	406	411	49,400	411
2011-04-08	401	410	400	406	85,500	406
2011-04-07	411	418	405	410	39,600	410
2011-04-06	409	419	404	414	103,900	414
2011-04-05	433	433	415	421	126,200	421
2011-04-04	430	435	427	430	108,600	430
2011-04-01	414	428	406	424	109,700	424
2011-03-31	399	414	397	414	85,100	414
2011-03-30	394	400	391	397	58,900	397
2011-03-29	390	400	385	400	50,700	400
2011-03-28	392	400	383	396	151,000	396
2011-03-25	394	396	374	389	171,100	389
2011-03-24	395	401	392	394	141,800	394
2011-03-23	385	402	382	393	228,700	393
2011-03-22	377	392	373	381	277,100	381
2011-03-18	334	365	334	362	288,900	362
2011-03-17	299	339	298	327	232,300	327
2011-03-16	315	333	300	323	468,300	323
2011-03-15	330	330	304	304	444,100	304
2011-03-14	359	400	359	384	241,900	384
2011-03-11	437	444	436	439	54,600	439
2011-03-10	438	448	438	448	35,500	448
2011-03-09	452	452	439	443	79,400	443
2011-03-08	450	454	449	452	12,700	452
2011-03-07	456	456	449	449	47,300	449
2011-03-04	454	454	448	454	86,900	454
2011-03-03	445	450	444	446	57,200	446
2011-03-02	446	450	444	444	55,500	444
2011-03-01	456	458	447	454	71,600	454
2011-02-28	445	455	437	453	84,500	453
2011-02-25	432	453	431	443	73,300	443
2011-02-24	438	443	433	434	108,500	434
2011-02-23	447	455	443	445	77,000	445
2011-02-22	463	463	441	455	151,100	455
2011-02-21	461	463	457	463	77,500	463
2011-02-18	459	463	451	458	155,200	458
2011-02-17	472	472	456	458	129,200	458
2011-02-16	465	473	464	471	94,800	471
2011-02-15	478	478	467	469	114,000	469
2011-02-14	472	479	464	475	210,400	475
2011-02-10	449	467	445	467	241,400	467
2011-02-09	446	450	441	448	144,600	448
2011-02-08	444	448	442	447	186,600	447
2011-02-07	439	443	437	440	88,700	440
2011-02-04	434	435	431	435	36,900	435
2011-02-03	432	434	429	432	33,900	432
2011-02-02	432	434	429	433	43,500	433
2011-02-01	428	434	426	427	57,600	427
2011-01-31	432	437	426	431	37,100	431
2011-01-28	436	440	429	438	100,500	438
2011-01-27	441	441	428	433	203,800	433
2011-01-26	450	450	439	441	77,600	441
2011-01-25	451	463	446	446	237,600	446
2011-01-24	435	449	422	447	268,000	447
2011-01-21	437	440	431	435	238,600	435
2011-01-20	425	438	422	437	245,200	437
2011-01-19	420	428	419	423	87,400	423
2011-01-18	427	427	415	419	211,200	419
2011-01-17	440	440	427	428	152,800	428
2011-01-14	435	439	433	438	74,100	438
2011-01-13	438	442	428	436	161,100	436
2011-01-12	442	454	434	438	608,600	438
2011-01-11	416	433	415	429	355,600	429
2011-01-07	401	413	401	413	401,000	413
2011-01-06	398	406	397	401	328,600	401
2011-01-05	398	400	395	397	123,400	397
2011-01-04	399	401	397	397	151,500	397

分割・併合履歴：なし

7014 (株)名村造船所 の時系列データ [2011年度]

7014 (株)名村造船所の時系列データ [2011年度]