[7014 東証1部] 名村造船所 日足 時系列データ

[7014 東証1部] 名村造船所 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11673.00678.00670.00677.00169500114379700
2017-12-08659.00673.00655.00671.00311100206847000
2017-12-07678.00685.00663.00665.00315500211770500
2017-12-06686.00687.00670.00672.00296300200495500
2017-12-05682.00694.00680.00691.00220000151217500
2017-12-04700.00706.00685.00687.00263000181782800
2017-12-01691.00702.00684.00686.00235500162741900
2017-11-30699.00708.00678.00687.00512000352579300
2017-11-29705.00707.00693.00694.00333700233433000
2017-11-28722.00728.00700.00700.00223500158777700
2017-11-27737.00741.00724.00725.00213700155909400
2017-11-24738.00744.00733.00741.00144300106576700
2017-11-22755.00756.00744.00745.00194100145251000
2017-11-21735.00753.00730.00748.00304900227060100
2017-11-20713.00730.00710.00729.00403500291966000
2017-11-17711.00728.00710.00719.00329500236970700
2017-11-16690.00710.00687.00701.00307100214526000
2017-11-15723.00727.00694.00694.00344200242358200
2017-11-14705.00726.00705.00722.00184300132838300
2017-11-13717.00727.00705.00714.00332000238084900
2017-11-10724.00735.00719.00719.00296000214861100
2017-11-09744.00757.00731.00739.00526300392086800
2017-11-08726.00737.00723.00734.00333100243043700
2017-11-07713.00725.00712.00723.00292200210706500
2017-11-06708.00727.00708.00714.00304700219020200
2017-11-02705.00710.00701.00703.00168800118722400
2017-11-01705.00713.00700.00703.00216300152287700
2017-10-31696.00701.00693.00700.00181300126707300
2017-10-30697.00709.00692.00693.00249500173951500
2017-10-27697.00697.00687.00688.00302800209209000
2017-10-26700.00702.00690.00691.00198500137791600
2017-10-25701.00710.00698.00699.00287900202572600
2017-10-24692.00700.00692.00697.00215600150199900
2017-10-23695.00701.00690.00693.00243100168818500
2017-10-20697.00701.00681.00694.00348700241698600
2017-10-19682.00705.00680.00704.00526700368169500
2017-10-18676.00682.00670.00675.00167100112844700
2017-10-17681.00692.00679.00681.00304600208411300
2017-10-16668.00675.00662.00675.00205700137862500
2017-10-13661.00670.00655.00667.00189000125421600
2017-10-12674.00674.00660.00665.00181600120889400
2017-10-11677.00677.00664.00665.00151000100786900
2017-10-10680.00681.00672.00674.0012110081808300
2017-10-06671.00677.00667.00676.00149100100340100
2017-10-05680.00684.00671.00672.00189700128188800
2017-10-04684.00688.00677.00682.00285800195046400
2017-10-03677.00683.00671.00680.00344700234246100
2017-10-02666.00679.00665.00674.00218700147261700
2017-09-29663.00667.00657.00664.00293300194267200
2017-09-28654.00666.00653.00664.00491400324604700
2017-09-27632.00650.00632.00649.00294100189359000
2017-09-26628.00634.00619.00633.00328900206419300
2017-09-25635.00638.00627.00628.00193500121938600
2017-09-22632.00635.00626.00634.00235100148434100
2017-09-21628.00652.00626.00629.00753300480624200
2017-09-20630.00635.00619.00621.00505200315023900
2017-09-19640.00644.00628.00629.00421400267304300
2017-09-15623.00637.00614.00633.00500000314015100
2017-09-14652.00652.00624.00626.00492000312001600
2017-09-13651.00661.00651.00654.00273700179613500
2017-09-12649.00651.00642.00648.00260400168304000
2017-09-11637.00648.00637.00645.00183500118265000
2017-09-08642.00646.00634.00634.00219400140392200
2017-09-07643.00648.00638.00643.00199600128366100
2017-09-06633.00642.00630.00636.00277000175940100
2017-09-05656.00661.00638.00638.00237900153559400
2017-09-04670.00675.00654.00658.00276000182594700
2017-09-01661.00673.00656.00670.00335600223588400
2017-08-31666.00668.00654.00657.00321500211820500
2017-08-30663.00677.00650.00656.001211000799320400
2017-08-29646.00660.00644.00660.00395300259321100
2017-08-28630.00648.00630.00643.00371700237897500
2017-08-25623.00625.00615.00624.00314600195403500
2017-08-24628.00634.00621.00624.00286300179289800
2017-08-23640.00643.00626.00629.00232900147124900
2017-08-22630.00632.00624.00630.00209800132011400
2017-08-21634.00638.00628.00630.00180700114036900
2017-08-18634.00641.00631.00634.00161500102644200
2017-08-17642.00649.00639.00644.0013910089623100
2017-08-16627.00646.00626.00644.00197700126839400
2017-08-15629.00639.00624.00627.00310600196016800
2017-08-14650.00650.00623.00623.00373100234509700
2017-08-10644.00659.00644.00655.00439000286911000
2017-08-09637.00646.00630.00643.00330400210772500
2017-08-08629.00635.00626.00633.00214700135630400
2017-08-07633.00641.00625.00628.00234200148011900
2017-08-04609.00626.00608.00626.00279800173416800
2017-08-03612.00616.00607.00610.00200500122178200
2017-08-02610.00615.00607.00612.00207600126870600
2017-08-01631.00633.00605.00611.00421200258703900
2017-07-31640.00648.00633.00633.00265700169651400
2017-07-28636.00643.00635.00638.00244300155916700
2017-07-27652.00652.00633.00635.00231800148312100
2017-07-26644.00651.00643.00649.00164500106398600
2017-07-25644.00648.00637.00638.0011090071078300
2017-07-24644.00645.00636.00644.0013980089669100
2017-07-21644.00648.00640.00646.00173800111994600
2017-07-20640.00642.00630.00637.00268900170590400
2017-07-19653.00656.00642.00642.00216000139723800
2017-07-18668.00668.00654.00656.00195600128802200
2017-07-14670.00678.00667.00672.00178800120463400
2017-07-13678.00681.00659.00663.00325000215818300
2017-07-12680.00689.00678.00683.00146800100317400
2017-07-11683.00689.00679.00686.00163000111496400
2017-07-10691.00691.00671.00678.00182600124113000
2017-07-07672.00687.00667.00677.00327300222319400
2017-07-06679.00679.00663.00672.00236400158694300
2017-07-05652.00680.00652.00677.00370100249502100
2017-07-04655.00665.00649.00652.00238600156527700
2017-07-03663.00668.00655.00656.00172200113433800
2017-06-30664.00673.00659.00661.00361900240029300
2017-06-29677.00682.00671.00674.00199600134990100
2017-06-28660.00678.00657.00668.00348500233746000
2017-06-27662.00669.00661.00666.00255100169865100
2017-06-26659.00674.00656.00666.00298200199338900
2017-06-23645.00655.00642.00654.00219100142666500
2017-06-22643.00651.00642.00644.00187000120836700
2017-06-21645.00648.00626.00643.00215300138300700
2017-06-20653.00662.00651.00651.00233200153134800
2017-06-19632.00653.00631.00652.00310600201002100
2017-06-16627.00641.00625.00628.00236400149933500
2017-06-15651.00652.00622.00622.00384000241918400
2017-06-14643.00655.00635.00651.00414700269365000
2017-06-13614.00652.00613.00648.00818900521176000
2017-06-12605.00615.00603.00610.00212100129431200
2017-06-09600.00611.00600.00608.00275900167181800
2017-06-08611.00612.00602.00605.00331300201093500
2017-06-07603.00613.00599.00611.00270800164735800
2017-06-06621.00623.00604.00606.00437400268124300
2017-06-05624.00637.00619.00628.00570900358151700
2017-06-02601.00623.00601.00621.00469400288708300
2017-06-01600.00601.00592.00597.00449500267914100
2017-05-31615.00615.00598.00600.00512600308716700
2017-05-30611.00616.00602.00614.00344700209858900
2017-05-29610.00618.00609.00611.00258400158076100
2017-05-26614.00614.00607.00607.00216900132346300
2017-05-25606.00613.00605.00611.00256900156588700
2017-05-24613.00614.00605.00607.00349000212256200
2017-05-23615.00618.00603.00607.00395700240676500
2017-05-22609.00615.00602.00614.00353500215626400
2017-05-19611.00613.00603.00610.00428900261060000
2017-05-18615.00619.00604.00612.00637500390688400
2017-05-17630.00630.00615.00623.00682600423792000
2017-05-16645.00649.00630.00636.00580800371540800
2017-05-15667.00676.00646.00648.00824000541001800
2017-05-12735.00737.00725.00735.00297300217750500
2017-05-11755.00755.00742.00745.00171900128222000
2017-05-10747.00761.00747.00751.00185900140175400
2017-05-09753.00753.00743.00746.00137300102697500
2017-05-08744.00756.00736.00752.00289100216736400
2017-05-02722.00739.00719.00732.00179200131340900
2017-05-01722.00724.00710.00721.00154900111322300
2017-04-28728.00737.00719.00719.00159300115728000
2017-04-27733.00736.00724.00729.00180100131503000
2017-04-26723.00741.00720.00738.00243600178893300
2017-04-25703.00717.00698.00711.00582100412936200
2017-04-24709.00710.00701.00704.00190300134324000
2017-04-21700.00707.00697.00704.00148200104067800
2017-04-20694.00705.00689.00693.00163100113572300
2017-04-19690.00701.00685.00695.00342600237562200
2017-04-18694.00699.00689.00695.00164400114160400
2017-04-17688.00689.00677.00684.00178500121810100
2017-04-14695.00701.00679.00691.00247300170681100
2017-04-13715.00715.00693.00699.00295500207242900
2017-04-12726.00728.00715.00724.00265000191258800
2017-04-11738.00742.00722.00732.00368400269109400
2017-04-10698.00732.00697.00728.00425300304912600
2017-04-07675.00700.00675.00695.00443800306332700
2017-04-06673.00693.00663.00673.00686400464330700
2017-04-05689.00690.00672.00676.00245000166065900
2017-04-04672.00693.00672.00683.00353900241656500
2017-04-03670.00682.00666.00680.00310400209624900
2017-03-31701.00702.00666.00666.00413900281340300
2017-03-30714.00722.00696.00698.00245400173913400
2017-03-29693.00718.00693.00714.00423500299232500
2017-03-28684.00693.00681.00693.00203600140294200
2017-03-27696.00697.00678.00681.00349300239576400
2017-03-24703.00707.00696.00706.00220500154926200
2017-03-23698.00711.00694.00711.00249600175820500
2017-03-22730.00730.00711.00712.00268300192546500
2017-03-21743.00749.00741.00741.0012640094090000
2017-03-17749.00754.00747.00753.00141300106175300
2017-03-16743.00758.00736.00752.00152300114180900
2017-03-15761.00764.00750.00750.00134400101269800
2017-03-14767.00774.00763.00766.00136700105037600
2017-03-13768.00771.00763.00767.0011160085553700
2017-03-10773.00774.00760.00769.00279800215295300
2017-03-09761.00772.00760.00765.00197700151374200
2017-03-08762.00762.00750.00758.0012740096347700
2017-03-07762.00771.00760.00766.00138900106510100
2017-03-06772.00772.00761.00767.00134700103041900
2017-03-03776.00776.00767.00769.0012700097754400
2017-03-02781.00783.00774.00775.00160900125148100
2017-03-01754.00771.00751.00768.00176300134515400
2017-02-28751.00766.00749.00752.00261300197541600
2017-02-27759.00761.00740.00751.00250100187618000
2017-02-24781.00783.00762.00764.00286700220910300
2017-02-23792.00796.00784.00793.00136400107939400
2017-02-22794.00795.00786.00793.008560067721000
2017-02-21787.00798.00784.00793.0012130096078100
2017-02-20794.00794.00781.00793.00140400110733100
2017-02-17796.00800.00790.00798.00225000179194900
2017-02-16809.00809.00790.00800.00512700409216000
2017-02-15824.00828.00818.00821.00305300251194900
2017-02-14814.00826.00808.00811.00320600261512800
2017-02-13804.00816.00804.00810.00175900142489900
2017-02-10783.00804.00778.00798.00295500234749500
2017-02-09788.00788.00756.00768.00382500294257600
2017-02-08775.00787.00774.00784.00326600255021500
2017-02-07743.00776.00743.00774.00362300276752500
2017-02-06758.00764.00745.00753.00302200227447800
2017-02-03750.00768.00746.00758.00231500175882000
2017-02-02770.00773.00746.00750.00215900163096500
2017-02-01745.00758.00741.00757.00140300105415800
2017-01-31760.00765.00749.00754.00199600150774300
2017-01-30772.00776.00760.00770.00147900113606500
2017-01-27768.00777.00760.00777.00268700207278000
2017-01-26763.00768.00755.00761.00161500123058800
2017-01-25758.00760.00751.00753.00168800127463500
2017-01-24742.00742.00730.00730.00184300135398000
2017-01-23750.00754.00746.00747.00146200109613000
2017-01-20758.00775.00758.00761.00189500144686500
2017-01-19742.00769.00742.00767.00313100238588700
2017-01-18727.00735.00714.00729.00284000205809300
2017-01-17738.00752.00731.00731.00224600165745800
2017-01-16772.00776.00743.00749.00267300201227900
2017-01-13779.00780.00769.00772.00131700101867200
2017-01-12788.00791.00770.00773.00174500135524200
2017-01-11786.00804.00786.00789.00182000144558500
2017-01-10782.00793.00778.00781.00244300191306900
2017-01-06796.00796.00783.00788.00370300292343900
2017-01-05822.00827.00813.00817.00209100171352600
2017-01-04806.00823.00804.00820.00241100196794000
2016-12-30794.00804.00782.00799.00192800153529800
2016-12-29810.00810.00797.00800.00180200144319700
2016-12-28808.00822.00803.00820.0010030081795900
2016-12-27816.00819.00800.00803.00189600153301200
2016-12-26828.00830.00817.00819.00122200100556400
2016-12-22822.00825.00811.00824.00176100144488500
2016-12-21834.00844.00825.00827.00213500177672200
2016-12-20827.00833.00818.00833.00205900170481200
2016-12-19844.00844.00824.00830.00172000142750600
2016-12-16828.00849.00828.00846.00339700285910100
2016-12-15828.00842.00818.00820.00326800270560100
2016-12-14834.00837.00810.00813.00286200233575900
2016-12-13824.00842.00808.00833.00518500430382200
2016-12-12844.00874.00831.00841.00473800401466300
2016-12-09822.00837.00813.00831.00384800317784400
2016-12-08814.00829.00811.00829.00458100376281100
2016-12-07794.00825.00794.00802.00423300342475500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter