1. HOME >
  2. 株価時系列 >
  3. 7014 >
  4. 2021年

7014 (株)名村造船所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30213213208209377,600209
2021-12-29208213208213469,900213
2021-12-28211212206206738,800206
2021-12-272122142082091,167,400209
2021-12-24215217210211879,000211
2021-12-23213215212214530,300214
2021-12-22214220212214851,400214
2021-12-21211216211215781,900215
2021-12-202172172082101,145,700210
2021-12-17220225219222673,500222
2021-12-16216222215222739,600222
2021-12-15215217211213779,300213
2021-12-14213217212215601,700215
2021-12-13223223214215607,800215
2021-12-10216220214219925,300219
2021-12-09223225218220980,700220
2021-12-082362362242241,345,500224
2021-12-072252322212321,495,400232
2021-12-062302302192191,243,400219
2021-12-032152292142291,603,900229
2021-12-022092192092161,465,500216
2021-12-012022132012131,292,000213
2021-11-302102142012011,434,400201
2021-11-292062152062071,368,800207
2021-11-262192192092111,239,000211
2021-11-252132212122211,123,600221
2021-11-242152162082101,209,700210
2021-11-222002142002121,262,500212
2021-11-19207208200203896,000203
2021-11-18206210205209689,600209
2021-11-172122122042101,169,400210
2021-11-162162202102111,186,600211
2021-11-152162232132141,172,400214
2021-11-122162212142161,014,900216
2021-11-11214218212216799,900216
2021-11-10216222214215921,000215
2021-11-092272282182181,466,800218
2021-11-08230233227227929,300227
2021-11-052402412272281,298,800228
2021-11-042412452372371,100,700237
2021-11-022452502392401,215,300240
2021-11-012402482402471,142,700247
2021-10-292322432312382,041,800238
2021-10-28230234229230751,900230
2021-10-27240240230231907,600231
2021-10-262322372312371,224,600237
2021-10-252242322242291,186,700229
2021-10-22228232225227936,200227
2021-10-212342352282291,064,700229
2021-10-20237239232232912,400232
2021-10-192312382272371,416,700237
2021-10-182342362302331,112,400233
2021-10-152282352242341,634,300234
2021-10-142272292212241,431,700224
2021-10-132392392232232,885,800223
2021-10-122412432372381,354,000238
2021-10-112392472382441,403,400244
2021-10-082432452352371,527,400237
2021-10-072342422312361,573,300236
2021-10-062362412292331,708,600233
2021-10-052342382262341,899,800234
2021-10-042462492312341,798,600234
2021-10-012362452352381,681,800238
2021-09-302472492342392,312,900239
2021-09-292482552412474,161,400247
2021-09-282722732532552,493,600255
2021-09-272712802642685,033,700268
2021-09-242502592462593,050,600259
2021-09-222382422322351,385,600235
2021-09-212362472352411,595,200241
2021-09-172532572442442,827,100244
2021-09-162592692512553,528,300255
2021-09-152572632512592,878,300259
2021-09-142602742572614,647,300261
2021-09-132482582442562,600,500256
2021-09-102402512382482,898,100248
2021-09-092282352282351,177,500235
2021-09-082252352252331,769,600233
2021-09-072282322212281,797,900228
2021-09-062252302212281,787,500228
2021-09-032162262152202,191,000220
2021-09-022202252112142,551,400214
2021-09-012142192102191,829,900219
2021-08-312242242152173,420,000217
2021-08-302262302222261,896,000226
2021-08-272272302212252,622,400225
2021-08-262232282202232,613,700223
2021-08-252392452242255,195,500225
2021-08-242362502362433,760,300243
2021-08-232322392292312,497,000231
2021-08-202412412292325,812,700232
2021-08-192552732442448,952,300244
2021-08-1827528325025710,434,800257
2021-08-1729233126726929,818,100269
2021-08-162862922722797,702,600279
2021-08-1325929425629011,346,900290
2021-08-122612652502567,235,700256
2021-08-112222552222547,903,400254
2021-08-102122232042222,761,800222
2021-08-062132322102273,883,300227
2021-08-052092142042121,201,300212
2021-08-042252282092112,079,300211
2021-08-032202262142241,979,200224
2021-08-022062202042181,741,700218
2021-07-302022091992061,127,000206
2021-07-292052061982041,500,100204
2021-07-282222302032054,567,600205
2021-07-272052202052162,524,500216
2021-07-262082132012011,940,500201
2021-07-211902121902084,107,900208
2021-07-20185190185187511,600187
2021-07-191861881811881,045,900188
2021-07-16184190183190573,400190
2021-07-15186187184184552,100184
2021-07-14192192186188399,400188
2021-07-13189193188191520,300191
2021-07-12189191186187470,500187
2021-07-09179188177186828,300186
2021-07-08184185180180595,300180
2021-07-07185187183184414,100184
2021-07-06185188184187276,200187
2021-07-05187188183186428,100186
2021-07-02181189181188804,500188
2021-07-01182184179180368,600180
2021-06-30185187182182583,900182
2021-06-29189189183183728,600183
2021-06-28187191187191491,400191
2021-06-25183184182184258,200184
2021-06-24181184181181239,500181
2021-06-23185186181182764,600182
2021-06-221791831761821,136,000182
2021-06-211821821711722,587,500172
2021-06-181971971821872,295,300187
2021-06-171942031911981,673,300198
2021-06-161921951881921,185,400192
2021-06-151791991791932,442,300193
2021-06-14179180177180286,500180
2021-06-11179179175179438,800179
2021-06-10182182178178584,100178
2021-06-09176181176181813,700181
2021-06-08174176173174258,000174
2021-06-07174174171172280,300172
2021-06-04175177173174288,400174
2021-06-03175178173173657,500173
2021-06-02169175169173628,100173
2021-06-01166169165168498,600168
2021-05-31170170165167593,500167
2021-05-28167172166172587,200172
2021-05-27168168164165569,900165
2021-05-26169169166167523,000167
2021-05-25171171169169276,100169
2021-05-24169171168171481,600171
2021-05-21174175168169678,400169
2021-05-20174175171173419,300173
2021-05-19174178172174463,100174
2021-05-181711811701761,160,100176
2021-05-171771771641681,288,700168
2021-05-14175178173174574,700174
2021-05-131701771701721,013,900172
2021-05-121841841701741,970,000174
2021-05-111881941841851,471,900185
2021-05-10186189186188872,800188
2021-05-07185187183186948,600186
2021-05-061841901841851,026,600185
2021-04-30184186182184949,400184
2021-04-28192192186186575,200186
2021-04-27194194192192593,000192
2021-04-261921961881931,220,700193
2021-04-23193193185189781,600189
2021-04-22194196192193835,700193
2021-04-211951951881911,589,600191
2021-04-20200200194199945,600199
2021-04-19202203199201508,600201
2021-04-16202203197202683,200202
2021-04-15199205199203901,400203
2021-04-142062061992011,200,700201
2021-04-13210212206208670,100208
2021-04-12214216209211815,400211
2021-04-092142162102131,072,200213
2021-04-082172182102131,123,900213
2021-04-07208214208214700,200214
2021-04-062152152062111,082,000211
2021-04-05215216209213875,600213
2021-04-02217219211215763,600215
2021-04-012252252122141,546,700214
2021-03-31227230220222930,600222
2021-03-30221231219229874,200229
2021-03-292302302172221,016,300222
2021-03-26226230219228942,300228
2021-03-252202292162241,134,500224
2021-03-242282362212221,783,900222
2021-03-232472512272292,790,400229
2021-03-222422532342472,316,200247
2021-03-192532552362404,464,500240
2021-03-182432632382543,341,600254
2021-03-172442512352412,215,600241
2021-03-162352512342464,058,500246
2021-03-152282472252425,688,300242
2021-03-122052302052257,178,300225
2021-03-111902131902052,955,000205
2021-03-10193193186192685,900192
2021-03-09185193184193848,900193
2021-03-08189190182183672,400183
2021-03-05183186179186527,300186
2021-03-04187187180185729,500185
2021-03-03185188182188434,700188
2021-03-02192192181182702,700182
2021-03-01188189183188488,700188
2021-02-26191191185185728,100185
2021-02-25196197191193471,700193
2021-02-24194198190192933,200192
2021-02-22187194184193974,600193
2021-02-19180183175179524,600179
2021-02-18186189180182803,700182
2021-02-171721891721861,535,400186
2021-02-16179179170172950,700172
2021-02-151791801731781,405,700178
2021-02-12193194190193459,400193
2021-02-10187196186193631,500193
2021-02-091971991871881,253,000188
2021-02-081851961851951,560,600195
2021-02-05181185179184580,300184
2021-02-04177183177178863,400178
2021-02-03176180175177398,500177
2021-02-02171176169176513,100176
2021-02-01168172167170508,100170
2021-01-291751751661681,273,700168
2021-01-28171179170175891,700175
2021-01-27178179173176459,800176
2021-01-26177179175177525,500177
2021-01-25187187179179898,500179
2021-01-22183188180184972,200184
2021-01-21180185179184669,300184
2021-01-20183183176178811,200178
2021-01-19175180175180486,000180
2021-01-18178178170174724,400174
2021-01-15182185176177765,700177
2021-01-14181186180182768,100182
2021-01-13182185180181550,900181
2021-01-121881881781821,084,600182
2021-01-081851891821851,678,300185
2021-01-071711821711781,769,000178
2021-01-06163171162169921,600169
2021-01-05159165159163436,600163
2021-01-04166166158162572,000162

分割・併合履歴 ： なし