7014 (株)名村造船所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4141,4491,4111,419486,3001,419
2013-12-271,3321,4201,3321,405793,2001,405
2013-12-261,3081,3361,3081,328374,5001,328
2013-12-251,2581,3101,2581,306581,2001,306
2013-12-241,3131,3231,2711,276411,5001,276
2013-12-201,3001,3201,2851,300298,8001,300
2013-12-191,2881,3271,2881,321640,5001,321
2013-12-181,2641,2801,2601,275290,1001,275
2013-12-171,2791,2891,2701,284336,1001,284
2013-12-161,3121,3191,2801,280306,0001,280
2013-12-131,3001,3331,2971,321534,7001,321
2013-12-121,2981,3041,2761,298284,0001,298
2013-12-111,2721,3151,2651,311582,2001,311
2013-12-101,2541,2741,2361,258259,4001,258
2013-12-091,2391,2601,2241,257470,9001,257
2013-12-061,1931,2251,1811,189558,5001,189
2013-12-051,2501,2561,1841,193614,8001,193
2013-12-041,2631,2731,2451,258348,5001,258
2013-12-031,3121,3201,2831,283326,2001,283
2013-12-021,3201,3281,3021,311275,5001,311
2013-11-291,3301,3391,2961,324333,4001,324
2013-11-281,3111,3441,3111,340580,9001,340
2013-11-271,2741,2971,2691,288300,2001,288
2013-11-261,2601,2901,2401,281292,7001,281
2013-11-251,2971,3001,2451,262321,9001,262
2013-11-221,2821,2941,2621,288474,2001,288
2013-11-211,2451,2651,2381,261219,2001,261
2013-11-201,2601,2601,2311,245285,2001,245
2013-11-191,2831,2951,2441,262317,3001,262
2013-11-181,2991,3151,2871,294457,1001,294
2013-11-151,2651,2871,2641,267366,3001,267
2013-11-141,2171,2691,2161,244417,8001,244
2013-11-131,2011,2481,2001,226450,3001,226
2013-11-121,1411,2101,1411,205563,1001,205
2013-11-111,1691,1981,1321,139579,9001,139
2013-11-081,2091,2201,1521,171976,9001,171
2013-11-071,3011,3281,1921,2211,876,4001,221
2013-11-061,4251,4751,4051,470361,4001,470
2013-11-051,4311,4601,4211,440434,7001,440
2013-11-011,4081,4611,3951,445477,8001,445
2013-10-311,4761,4841,4101,416400,7001,416
2013-10-301,4501,4761,4301,465934,5001,465
2013-10-291,4521,4951,4231,446466,4001,446
2013-10-281,5291,5461,4331,452600,3001,452
2013-10-251,5501,5591,5031,513372,5001,513
2013-10-241,4951,5481,4801,542399,7001,542
2013-10-231,5401,5601,4801,515465,7001,515
2013-10-221,5421,5551,5211,540274,5001,540
2013-10-211,5061,5601,5061,557468,4001,557
2013-10-181,4511,4951,4501,476293,1001,476
2013-10-171,4951,5271,4511,473544,0001,473
2013-10-161,4511,4591,4131,438381,6001,438
2013-10-151,4511,4901,4241,460547,4001,460
2013-10-111,3861,4051,3761,397548,6001,397
2013-10-101,3421,3841,3241,354549,0001,354
2013-10-091,2581,3211,2401,313387,7001,313
2013-10-081,2001,2701,1441,258499,5001,258
2013-10-071,2271,2311,1921,223423,4001,223
2013-10-041,2461,2541,2161,238363,0001,238
2013-10-031,2701,2971,2421,267378,2001,267
2013-10-021,2771,3251,2751,286475,7001,286
2013-10-011,3101,3291,2791,283432,5001,283
2013-09-301,3001,3251,2701,300331,9001,300
2013-09-271,3421,3481,2611,322284,6001,322
2013-09-261,2611,3431,2611,340296,0001,340
2013-09-251,3381,3501,2781,285406,6001,285
2013-09-241,2801,3481,2711,345561,0001,345
2013-09-201,3781,3781,3001,301649,6001,301
2013-09-191,3491,4001,3201,385911,2001,385
2013-09-181,2731,3431,2731,313689,7001,313
2013-09-171,2501,2841,2411,267516,9001,267
2013-09-131,1801,2391,1771,237575,8001,237
2013-09-121,1821,1961,1471,177443,5001,177
2013-09-111,2481,2801,2011,210649,6001,210
2013-09-101,1371,2281,1341,2271,037,0001,227
2013-09-091,0841,1161,0741,110530,4001,110
2013-09-061,0661,0741,0481,058367,8001,058
2013-09-051,0641,0731,0441,058478,6001,058
2013-09-041,0201,0631,0131,052481,1001,052
2013-09-031,0121,0321,0051,019450,6001,019
2013-09-029601,005954990625,100990
2013-08-30953984945945697,400945
2013-08-299961,0079429421,331,400942
2013-08-289831,013976996763,500996
2013-08-271,0351,0501,0161,029349,5001,029
2013-08-261,0501,0761,0331,052404,2001,052
2013-08-231,0391,0561,0271,042577,5001,042
2013-08-229801,0199701,018405,6001,018
2013-08-21996998953993410,500993
2013-08-201,0401,040988990450,700990
2013-08-191,0051,0471,0001,035454,4001,035
2013-08-169801,021975994415,400994
2013-08-159731,018959989610,800989
2013-08-14962987949970458,900970
2013-08-13970995936947731,100947
2013-08-12970987953955458,200955
2013-08-091,0151,035981997420,700997
2013-08-081,0151,048982997758,800997
2013-08-071,0501,1251,0261,0311,206,0001,031
2013-08-061,0501,0871,0211,0781,235,2001,078
2013-08-059701,0509601,0481,991,3001,048
2013-08-029459669069421,480,900942
2013-08-01791825783825251,000825
2013-07-31804815784795238,600795
2013-07-30761848755820423,000820
2013-07-29809810756767390,300767
2013-07-26835838812824223,000824
2013-07-25858859830835272,200835
2013-07-24860864843852271,600852
2013-07-23844868844860224,400860
2013-07-22870875810862316,300862
2013-07-19890903820866543,100866
2013-07-18895906882886224,900886
2013-07-17912916891910356,200910
2013-07-16930933904914272,100914
2013-07-12899906885903343,000903
2013-07-11869900867881309,800881
2013-07-10890904876886260,000886
2013-07-09880893872885231,100885
2013-07-08905931857864555,600864
2013-07-05875883862883276,700883
2013-07-04865876851862375,800862
2013-07-03848876836875504,500875
2013-07-02838838800835375,100835
2013-07-01805828780812617,600812
2013-06-28741775730775404,200775
2013-06-27686736654728418,000728
2013-06-26746746675686437,400686
2013-06-25751753698724482,400724
2013-06-24793793750768313,100768
2013-06-21755783732769483,600769
2013-06-20794808783794244,000794
2013-06-19809810774785294,600785
2013-06-18800813770784457,800784
2013-06-17780819769809323,100809
2013-06-14825833795802428,800802
2013-06-13880885787795735,200795
2013-06-12873914866901276,400901
2013-06-11868914866902400,300902
2013-06-10862922843851442,900851
2013-06-07765838755800557,400800
2013-06-06894920808808577,400808
2013-06-05971995928939237,100939
2013-06-04952990909990344,000990
2013-06-03955984949965182,600965
2013-05-319971,032963967354,000967
2013-05-301,0001,016972985352,200985
2013-05-291,0301,0469881,046342,9001,046
2013-05-289621,023962996341,400996
2013-05-279731,000965973292,200973
2013-05-241,0501,0709631,017827,4001,017
2013-05-231,0101,0669289781,283,800978
2013-05-221,1201,1271,0471,047720,2001,047
2013-05-211,1501,2001,1191,151770,9001,151
2013-05-201,0651,1731,0381,1731,155,3001,173
2013-05-171,0001,0329621,0081,011,3001,008
2013-05-169009968519851,898,100985
2013-05-159029408338691,730,700869
2013-05-148708708668701,887,500870
2013-05-1372072072072061,300720
2013-05-10610620605620401,900620
2013-05-09595605585599364,200599
2013-05-08560593558584299,700584
2013-05-07549558545554209,800554
2013-05-0252954252954081,000540
2013-05-01517536517530112,900530
2013-04-30525530517527266,000527
2013-04-26534542524526211,400526
2013-04-25536539529533227,200533
2013-04-24540545531534186,900534
2013-04-23544546533539195,100539
2013-04-22555574530540906,700540
2013-04-1954354753653959,900539
2013-04-18534560528547140,800547
2013-04-1752853451853462,900534
2013-04-16520524494519185,600519
2013-04-15526549526528123,400528
2013-04-12538538522526118,400526
2013-04-11550554540543102,800543
2013-04-1054455253754585,000545
2013-04-09555557535539208,600539
2013-04-08539549524545183,200545
2013-04-05525544510522342,600522
2013-04-04488522472516132,800516
2013-04-03497498480488143,000488
2013-04-02455506455495304,900495
2013-04-01520527495495189,800495
2013-03-29537545530536134,300536
2013-03-28540549526544200,600544
2013-03-27548553542550246,400550
2013-03-26570575553562241,300562
2013-03-25584594576581149,800581
2013-03-22605605584587154,700587
2013-03-21608609589605238,600605
2013-03-19616620586596306,600596
2013-03-18610617595613321,200613
2013-03-15600635586635777,200635
2013-03-14587605582605304,700605
2013-03-13580592568580248,500580
2013-03-12599602586588245,000588
2013-03-11629629581599346,900599
2013-03-08595612592602220,700602
2013-03-07596606580598257,300598
2013-03-06567607561599536,100599
2013-03-05611616565567447,600567
2013-03-04620631606612272,300612
2013-03-01625637607619351,800619
2013-02-28630645612625359,400625
2013-02-27656664602617709,700617
2013-02-265936515936431,069,500643
2013-02-25600635593622742,900622
2013-02-22565587563587295,600587
2013-02-21574588563576258,200576
2013-02-20582600560574603,400574
2013-02-19522576521565778,900565
2013-02-18529539518524503,000524
2013-02-15513520487505574,100505
2013-02-14499533499521506,500521
2013-02-13525535505505605,100505
2013-02-12517560515545843,900545
2013-02-08520522490510634,100510
2013-02-074875334715122,935,200512
2013-02-06471471471471391,800471
2013-02-05392404389391206,800391
2013-02-04388404375401478,300401
2013-02-01386389362374282,500374
2013-01-31388388373384154,600384
2013-01-30388391384389159,200389
2013-01-29367394366387322,100387
2013-01-28360369358366171,000366
2013-01-25355360351358186,700358
2013-01-24341356339347199,000347
2013-01-23352352337342172,700342
2013-01-22340360334352587,200352
2013-01-21324328319328151,200328
2013-01-18320324310324165,000324
2013-01-17319324302319188,200319
2013-01-16322324308316197,300316
2013-01-15316326315323243,000323
2013-01-11317317308311101,400311
2013-01-10316316308313125,100313
2013-01-09312315294313213,700313
2013-01-08319319312314140,400314
2013-01-07321322310314277,500314
2013-01-04293313289305280,500305

分割・併合履歴 : なし