[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 
2017-07-24644.00645.00636.00644.0013980089669100
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
2016-12-06757.00789.00756.00787.00633600492138000
2016-12-05735.00748.00730.00742.00241100178773100
2016-12-02732.00739.00728.00733.00245800179953100
2016-12-01723.00753.00721.00739.00475700352466800
2016-11-30724.00733.00712.00714.00343400247887800
2016-11-29718.00725.00712.00721.00271500194984100
2016-11-28714.00727.00707.00724.00416600297740600
2016-11-25682.00729.00682.00721.00712200508645000
2016-11-24680.00690.00679.00682.00326300223213600
2016-11-22660.00674.00660.00672.00219000146435700
2016-11-21670.00672.00651.00656.00430100283509900
2016-11-18662.00671.00660.00670.00277900185514700
2016-11-17646.00654.00636.00652.00238100154223900
2016-11-16638.00649.00634.00646.00436100280152000
2016-11-15633.00639.00626.00628.00281500177188000
2016-11-14631.00638.00623.00632.00480800303758500
2016-11-11640.00640.00616.00621.00489800306525100
2016-11-10613.00635.00611.00630.00471300295200000
2016-11-09619.00627.00575.00580.00593400351756100
2016-11-08613.00618.00607.00609.00274300167417400
2016-11-07606.00613.00594.00609.00442700268247400
2016-11-04596.00596.00583.00589.00541400319094400
2016-11-02621.00622.00600.00603.00475300287980600
2016-11-01641.00644.00622.00629.00523200329801000
2016-10-31676.00684.00640.00641.00613000401390100
2016-10-28700.00714.00700.00709.00234500166015400
2016-10-27701.00706.00695.00698.00204200142748100
2016-10-26706.00709.00697.00703.00274400192530300
2016-10-25708.00716.00703.00706.00198500140475600
2016-10-24708.00711.00702.00708.0013710096824700
2016-10-21721.00722.00704.00706.00195300139404900
2016-10-20719.00726.00716.00723.00247300178602300
2016-10-19719.00724.00718.00719.0013150094766300
2016-10-18710.00719.00703.00717.00196900140335800
2016-10-17704.00716.00704.00710.00182900129905200
2016-10-14707.00715.00696.00708.0013120092447200
2016-10-13718.00723.00706.00707.00146100104058300
2016-10-12714.00723.00710.00714.00164500117657900
2016-10-11716.00732.00712.00721.00220400159479900
2016-10-07710.00718.00706.00713.00182300129922700
2016-10-06711.00718.00705.00706.00144200102538300
2016-10-05690.00710.00689.00708.00263500185444600
2016-10-04682.00693.00676.00690.00217400149356000
2016-10-03692.00694.00672.00673.00216100147156500
2016-09-30690.00693.00676.00678.00294600200577100
2016-09-29698.00709.00695.00700.00217300152768800
2016-09-28672.00692.00672.00685.00257000176194500
2016-09-27668.00682.00655.00681.00358000241062500
2016-09-26700.00706.00675.00677.00244400166834400
2016-09-23691.00698.00688.00695.00317800220397800
2016-09-21710.00710.00674.00706.00460700318985300
2016-09-20704.00725.00700.00710.00304300216882400
2016-09-16703.00713.00697.00712.00268000189597600
2016-09-15700.00702.00672.00699.00469400323130600
2016-09-14705.00715.00694.00708.00214500151409600
2016-09-13726.00727.00694.00706.00323700228603400
2016-09-12714.00722.00708.00720.00288800206792400
2016-09-09726.00761.00726.00734.00735300546678500
2016-09-08707.00728.00706.00723.00447400320763700
2016-09-07703.00713.00688.00701.00409500286394100
2016-09-06699.00718.00695.00717.00330700234737900
2016-09-05700.00725.00698.00701.00492000349872100
2016-09-02699.00707.00678.00694.00735100509092300
2016-09-01653.00718.00649.00714.001134100782669000
2016-08-31610.00653.00608.00648.00806600515110800
2016-08-30614.00644.00583.00598.001168500704398400
2016-08-29594.00612.00590.00611.00237900143729400
2016-08-26583.00583.00573.00574.0014280082328000
2016-08-25581.00589.00576.00585.0016460095993500
2016-08-24584.00595.00581.00582.00180900105850700
2016-08-23607.00609.00581.00582.00335800197498900
2016-08-22615.00624.00608.00615.00241500148419900
2016-08-19607.00620.00607.00614.00326100200382200
2016-08-18622.00622.00597.00601.00441000268192300
2016-08-17613.00634.00613.00633.00245500153932200
2016-08-16620.00626.00613.00616.00217600134784800
2016-08-15634.00634.00612.00616.00328500203601700
2016-08-12578.00641.00577.00637.00882000550592500
2016-08-10617.00618.00583.00586.00407700242168500
2016-08-09591.00608.00591.00605.00305000183549500
2016-08-08599.00599.00585.00595.00392500232593300
2016-08-05583.00598.00578.00589.00382600225209900
2016-08-04537.00580.00536.00576.00393900221775300
2016-08-03544.00553.00537.00538.00334200182149600
2016-08-02559.00566.00553.00554.00361700202228900
2016-08-01575.00576.00563.00571.00267800153121000
2016-07-29591.00592.00570.00588.00485700282295300
2016-07-28579.00596.00577.00595.00453800267453000
2016-07-27570.00587.00570.00583.00447300259059000
2016-07-26580.00580.00562.00564.00412300233878900
2016-07-25575.00591.00574.00585.00413700241884200
2016-07-22574.00574.00556.00570.00491200277949400
2016-07-21572.00585.00572.00585.00304200176690500
2016-07-20565.00566.00550.00566.00389300217247700
2016-07-19561.00568.00554.00568.00351000196978600

   ※ 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。 

s7db.com Twitter Blog