7014 (株)名村造船所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28285286277282180,900282
2012-12-27272287272277213,000277
2012-12-26267274258273157,800273
2012-12-25270270264267140,200267
2012-12-21260274255274203,100274
2012-12-20252254250254113,900254
2012-12-19248250245250237,300250
2012-12-1824624924624772,400247
2012-12-17246248244245110,900245
2012-12-14253253245248104,200248
2012-12-1325325625325476,000254
2012-12-12244251244251134,500251
2012-12-1124524724424431,400244
2012-12-1024924924424583,600245
2012-12-0724424724424562,500245
2012-12-0624524824224670,400246
2012-12-0524124624024542,200245
2012-12-0424624724224326,900243
2012-12-0324324724224740,000247
2012-11-30247247242245101,000245
2012-11-2924424724224645,300246
2012-11-2824024823824597,500245
2012-11-2723624223424153,000241
2012-11-2623423923423799,100237
2012-11-22231234230234113,700234
2012-11-2123023222622774,200227
2012-11-2023323322823184,100231
2012-11-1923023222923186,100231
2012-11-1622522922422845,800228
2012-11-1522022522022458,000224
2012-11-1422022322022265,500222
2012-11-1322222321822161,100221
2012-11-1222322521722199,300221
2012-11-09225228221221104,300221
2012-11-0822823022522934,500229
2012-11-0723123322123095,400230
2012-11-0623423523323329,700233
2012-11-0523523823523528,300235
2012-11-0224224323223851,500238
2012-11-0124024323824022,900240
2012-10-3123924523623837,500238
2012-10-3024024223924020,300240
2012-10-2924024324024222,900242
2012-10-2623824023724032,800240
2012-10-2523824023624028,500240
2012-10-2423423823423836,500238
2012-10-2323623723523717,000237
2012-10-2223223623223616,000236
2012-10-1923623723523530,900235
2012-10-1823523723523649,000236
2012-10-1723323523123424,500234
2012-10-1623023223023225,600232
2012-10-1523323323023012,600230
2012-10-1223023523023523,400235
2012-10-1123023222922918,900229
2012-10-1023323522823146,500231
2012-10-0923623723523620,100236
2012-10-052372392362395,000239
2012-10-0423123823123824,100238
2012-10-0323523823123342,400233
2012-10-0223523923423730,500237
2012-10-0124124223523525,900235
2012-09-2824224224124220,400242
2012-09-2723224323224270,200242
2012-09-2623723723323529,800235
2012-09-2523723923523916,400239
2012-09-2423623823523719,300237
2012-09-2123524023423635,000236
2012-09-2024224223823921,500239
2012-09-1924324624024343,300243
2012-09-1824624623924030,300240
2012-09-1423924723824657,700246
2012-09-1323123923123992,600239
2012-09-1223223323023141,200231
2012-09-1123223323123217,500232
2012-09-1022923322923222,200232
2012-09-0722823122722979,600229
2012-09-0623423422823177,100231
2012-09-0523223523223461,000234
2012-09-0423623623523519,800235
2012-09-0323623723223580,100235
2012-08-3123523623523640,700236
2012-08-302352372352359,000235
2012-08-2923523723423768,100237
2012-08-2823423623323652,900236
2012-08-2723723723423434,900234
2012-08-2423323623223678,200236
2012-08-2323423623423546,100235
2012-08-2223723823323648,600236
2012-08-2123523823523744,900237
2012-08-2023924123523779,400237
2012-08-1723923923523750,400237
2012-08-1623623823523630,000236
2012-08-1523624023623824,900238
2012-08-1423624223524065,800240
2012-08-1323224223123466,800234
2012-08-1023023222823074,600230
2012-08-0923523923023334,800233
2012-08-0824024023323548,800235
2012-08-0723524022523896,700238
2012-08-0624024223724122,300241
2012-08-0323824223624045,800240
2012-08-0224424523924327,300243
2012-08-0124324524124440,100244
2012-07-3124224524124228,700242
2012-07-3024424424024219,100242
2012-07-2724524523723980,700239
2012-07-2624924924424554,400245
2012-07-2524424423724239,800242
2012-07-2423523623223667,900236
2012-07-2324124523823849,000238
2012-07-2025025124824935,900249
2012-07-1924825324825016,900250
2012-07-18267267244251113,000251
2012-07-1726726926526727,200267
2012-07-1326727426526760,200267
2012-07-12282282267273101,900273
2012-07-1127528327528390,700283
2012-07-1026927926927881,500278
2012-07-09270271266269102,200269
2012-07-0626826826326649,900266
2012-07-0526527026426962,500269
2012-07-0426726826326534,600265
2012-07-0326626826126657,800266
2012-07-0226526626126538,600265
2012-06-2926226326026143,100261
2012-06-2826126726126133,700261
2012-06-2725926325926033,900260
2012-06-26267267257258121,900258
2012-06-2526326626026639,100266
2012-06-2225626225626042,700260
2012-06-2125926625725972,600259
2012-06-2025625825325820,400258
2012-06-1925425625325317,100253
2012-06-18256260240256101,400256
2012-06-1525325624625096,900250
2012-06-1425925925125194,800251
2012-06-1326326325725933,000259
2012-06-1226126125825932,000259
2012-06-1126226626226337,100263
2012-06-08258263254262112,300262
2012-06-07242261240259165,000259
2012-06-0623723923623642,000236
2012-06-0523323423123336,200233
2012-06-0423423423023078,100230
2012-06-0124124423823973,900239
2012-05-3124024424024155,100241
2012-05-3024424424024033,800240
2012-05-2924124323724197,400241
2012-05-2824924924024152,900241
2012-05-2524124524024577,100245
2012-05-2424124224024274,400242
2012-05-23244250241242143,000242
2012-05-2224224423923996,200239
2012-05-2124124523523586,600235
2012-05-18237243234235203,400235
2012-05-17236253234245153,100245
2012-05-16249252243243117,100243
2012-05-15260262249252262,800252
2012-05-14258270258265164,000265
2012-05-1128928927527975,600279
2012-05-1028229228228919,800289
2012-05-0929629828528665,400286
2012-05-0829630429629631,600296
2012-05-0730030129129572,900295
2012-05-0230931030530838,500308
2012-05-0131531530730863,500308
2012-04-2731432431031870,400318
2012-04-2631431530831368,500313
2012-04-2531531530831446,200314
2012-04-2430931530931019,500310
2012-04-2332132231031368,100313
2012-04-2032232231731740,500317
2012-04-1931832331732139,500321
2012-04-1832032531932154,000321
2012-04-1731331831331569,300315
2012-04-1631931931231354,600313
2012-04-1332232531832178,500321
2012-04-12324325317319111,100319
2012-04-1132332731932498,700324
2012-04-1033933933133340,600333
2012-04-0934034033533647,300336
2012-04-0633834233834138,400341
2012-04-05344345338342101,700342
2012-04-04355356347352115,600352
2012-04-0336336335835943,800359
2012-04-0236036436036460,200364
2012-03-3035836335836086,600360
2012-03-2935535735435736,400357
2012-03-2835735835235446,500354
2012-03-2735636235536171,500361
2012-03-2635935935535690,900356
2012-03-23357357353356116,100356
2012-03-2235836435835892,800358
2012-03-21363364358358135,800358
2012-03-1937037036536590,600365
2012-03-16372373365371143,200371
2012-03-1537437437137361,300373
2012-03-1437437737337588,500375
2012-03-1337237536937291,700372
2012-03-12382385370372269,300372
2012-03-09376384371377219,600377
2012-03-0837037436937459,500374
2012-03-07368373365368117,200368
2012-03-06372377363377140,400377
2012-03-05375376369372144,900372
2012-03-02378379373373123,500373
2012-03-01384388375376271,300376
2012-02-29383386382386154,600386
2012-02-28384384376380234,100380
2012-02-27387393387387201,800387
2012-02-24385387380385134,600385
2012-02-23385387383385126,300385
2012-02-22379384376383153,400383
2012-02-2137938337737988,500379
2012-02-20381386380382142,900382
2012-02-17382385377379150,000379
2012-02-16381385375376228,400376
2012-02-15388397380385536,700385
2012-02-14365383365383373,500383
2012-02-133953953673691,073,900369
2012-02-10334338329336303,200336
2012-02-09312348308337738,500337
2012-02-08303311302310136,900310
2012-02-07303308300304187,300304
2012-02-0629830229830272,700302
2012-02-0329729929629862,100298
2012-02-02297301295297200,800297
2012-02-0130630630230446,700304
2012-01-3130630630130589,800305
2012-01-3031231430630679,300306
2012-01-27318324312315147,900315
2012-01-26335338310315364,600315
2012-01-25307343303330816,800330
2012-01-24306310302303161,700303
2012-01-23297306296302174,800302
2012-01-2029229528629393,700293
2012-01-1929029328729240,600292
2012-01-1829329328929125,800291
2012-01-1729329428929218,300292
2012-01-1629229328829152,900291
2012-01-1329129728929563,100295
2012-01-1229329428829151,800291
2012-01-1129629729029160,900291
2012-01-10294301293295136,600295
2012-01-06278296278293174,000293
2012-01-0528929028428459,500284
2012-01-0427929227828889,300288

分割・併合履歴 : なし