[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 
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
2016-07-15550.00564.00544.00553.00539300298816800
2016-07-14550.00552.00531.00542.00320400173079600
2016-07-13550.00557.00544.00546.00493200271058800
2016-07-12529.00545.00527.00538.00546000293889200
2016-07-11507.00518.00504.00513.00580800297840100
2016-07-08506.00515.00497.00497.00303500153158500
2016-07-07512.00519.00498.00501.00498400252516000
2016-07-06521.00526.00497.00513.00668500340857900
2016-07-05550.00554.00532.00538.00321100173724600
2016-07-04560.00564.00551.00555.00302000167984900
2016-07-01560.00579.00553.00563.00592300335669600
2016-06-30565.00572.00559.00560.00588100331624100
2016-06-29589.00591.00561.00565.00695700396800800
2016-06-28583.00592.00569.00585.00374100217785900
2016-06-27595.00599.00582.00591.00325200191524200
2016-06-24640.00653.00574.00583.00589800360008900
2016-06-23610.00635.00607.00633.00228900142318900
2016-06-22637.00639.00613.00616.00294000182216200
2016-06-21628.00645.00618.00641.00281100178194000
2016-06-20630.00641.00626.00638.00320200203795600
2016-06-17613.00629.00612.00628.00340900212151100
2016-06-16620.00624.00606.00610.00398400243722800
2016-06-15610.00626.00602.00625.00488300300729800
2016-06-14613.00627.00612.00618.00415000256080000
2016-06-13636.00636.00617.00619.00349200217953300
2016-06-10656.00659.00645.00654.00311100203333300
2016-06-09662.00663.00644.00651.00354300230799900
2016-06-08675.00675.00660.00668.00437400292054400
2016-06-07660.00672.00658.00668.00263300175706000
2016-06-06651.00656.00639.00654.00432800280643400
2016-06-03665.00677.00658.00663.00253700168816500
2016-06-02705.00706.00661.00664.00535600361539400
2016-06-01705.00717.00703.00707.00302000213945300
2016-05-31699.00708.00694.00708.00513700361468700
2016-05-30685.00695.00682.00687.00350100240568100
2016-05-27674.00675.00660.00672.00411200274996000
2016-05-26661.00674.00655.00670.00423300282426300
2016-05-25656.00659.00648.00651.00212500138756200
2016-05-24662.00663.00642.00646.00339000220185200
2016-05-23656.00665.00648.00664.00243500160015500
2016-05-20657.00663.00647.00660.00420700276331900
2016-05-19664.00691.00644.00656.001103600734143200
2016-05-18651.00656.00631.00650.00927900598274800
2016-05-17675.00679.00655.00667.00900000596983300
2016-05-16701.00711.00672.00677.00947800654520200
2016-05-13829.00830.00791.00791.00425500340094300
2016-05-12794.00829.00792.00825.00275600224153000
2016-05-11801.00816.00799.00808.00405600327231600
2016-05-10772.00797.00763.00792.00436500342715200
2016-05-09770.00778.00758.00771.00243000187438000
2016-05-06779.00799.00759.00768.00551900425110200
2016-05-02752.00781.00752.00770.00715900549337000
2016-04-28878.00883.00831.00832.00366900313518600
2016-04-27865.00878.00862.00871.00339200295171300
2016-04-26873.00876.00849.00859.00372100320695600
2016-04-25857.00876.00850.00870.00396700343645900
2016-04-22816.00845.00813.00843.00365900304134600
2016-04-21819.00827.00810.00824.00474300388709700
2016-04-20812.00830.00808.00815.00354600290120400
2016-04-19812.00818.00794.00802.00536000430299100
2016-04-18800.00831.00782.00797.00550800438038200
2016-04-15814.00831.00796.00829.00599500491783800
2016-04-14837.00838.00805.00825.00549700448871900
2016-04-13786.00810.00776.00807.00665300529394300
2016-04-12753.00798.00750.00789.00414600325723800
2016-04-11760.00768.00743.00764.00272400206496400
2016-04-08733.00777.00728.00766.00466900351093500
2016-04-07766.00774.00750.00753.00444300337362700
2016-04-06770.00786.00765.00772.00456100353072800
2016-04-05802.00808.00777.00781.00321000252006900
2016-04-04806.00831.00802.00809.00360800292728000
2016-04-01842.00845.00809.00813.00446300366595400
2016-03-31845.00858.00843.00843.00304900258283400
2016-03-30870.00874.00839.00842.00436200370686100
2016-03-29860.00872.00856.00869.00275700238634200
2016-03-28876.00881.00857.00875.00258500223956300
2016-03-25852.00863.00840.00861.00266400227045100
2016-03-24857.00858.00847.00850.00307700262261600
2016-03-23868.00876.00854.00858.00178900153945900
2016-03-22861.00875.00842.00866.00326900281531600
2016-03-18850.00863.00824.00846.00596200501697300
2016-03-17854.00869.00829.00846.00317300270025100
2016-03-16833.00850.00833.00847.00185500156717000
2016-03-15851.00854.00835.00841.00239700201912200
2016-03-14831.00848.00820.00848.00235100197592400
2016-03-11798.00822.00796.00817.00429100346655300
2016-03-10792.00813.00784.00811.00382100307220700
2016-03-09793.00793.00770.00777.00434500337579200
2016-03-08794.00822.00789.00803.00675600543776400
2016-03-07795.00805.00783.00790.00479100378946100
2016-03-04764.00798.00757.00793.00646100506826900
2016-03-03730.00754.00727.00753.00374900278849400
2016-03-02718.00738.00712.00728.00397100288408000
2016-03-01706.00715.00671.00698.00449000309937600
2016-02-29694.00719.00694.00696.00442700312344400
2016-02-26663.00689.00661.00685.00454000308360700
2016-02-25648.00671.00646.00655.00449900295873700
2016-02-24650.00657.00638.00646.00480400310303300
2016-02-23685.00688.00665.00668.00264700178686400
2016-02-22664.00690.00661.00675.00504800341537500
2016-02-19671.00675.00646.00654.00459500299382500
2016-02-18680.00697.00674.00681.00570900391104800
2016-02-17653.00687.00646.00664.00652500435082500
2016-02-16659.00688.00646.00653.00595400396357400
2016-02-15650.00661.00628.00655.00512200331413500
2016-02-12630.00638.00596.00597.00869600536055500
2016-02-10693.00703.00651.00663.00734100493545700
2016-02-09750.00751.00691.00692.00580300413418700
2016-02-08757.00804.00752.00799.00322100252905900
2016-02-05791.00798.00755.00767.00531300410153600
2016-02-04825.00837.00796.00804.00401300327844200
2016-02-03845.00852.00812.00818.00347800287624000
2016-02-02867.00884.00854.00868.00204300177726100
2016-02-01896.00898.00874.00879.00332300293613100
2016-01-29828.00869.00825.00866.00425900361937800
2016-01-28845.00845.00818.00825.00147800122366700
2016-01-27836.00848.00825.00841.00183100153623300
2016-01-26846.00849.00816.00818.00254800211074500
2016-01-25872.00872.00835.00851.00203700173300400
2016-01-22820.00848.00811.00847.00353900293878300
2016-01-21805.00827.00775.00775.00417000333564300
2016-01-20825.00853.00806.00809.00451100372831300
2016-01-19837.00846.00810.00823.00529800436118700
2016-01-18834.00857.00830.00852.00168100141967200
2016-01-15909.00912.00849.00856.00293300255333200
2016-01-14880.00888.00860.00878.00344800301190400
2016-01-13878.00920.00876.00910.00329200297940600
2016-01-12885.00894.00848.00853.00346100298593600
2016-01-08884.00928.00884.00901.00343800312478500
2016-01-07912.00926.00894.00896.00250100226422300
2016-01-06949.00964.00909.00921.00382800355962600
2016-01-05974.00980.00935.00946.00454800431354300
2016-01-04992.001008.00974.00976.00235900232008100
2015-12-301000.001017.00999.001003.00126700127634000
2015-12-29988.00994.00963.00992.00182300179008300
2015-12-28966.001006.00966.00997.00203500202301900
2015-12-25960.00979.00956.00963.00201100193721400
2015-12-241010.001014.00967.00971.00410300404855200
2015-12-221026.001035.001003.001010.00200000202240300
2015-12-211034.001040.00993.001019.00297400300273100
2015-12-181052.001085.001031.001052.00305900323095100
2015-12-171064.001077.001042.001046.00210900222894600
2015-12-161035.001053.001026.001053.00309600323227200
2015-12-151041.001057.001028.001031.00197000204341400
2015-12-141045.001060.001040.001052.00188600197677300
2015-12-111075.001083.001062.001075.00301800324355400
2015-12-101099.001110.001074.001075.00466200506158300
2015-12-091148.001155.001132.001136.00340200388710800
2015-12-081134.001158.001128.001148.00530700608679000
2015-12-071109.001141.001103.001134.00239700271262800
2015-12-041115.001122.001105.001107.00134000149132500
2015-12-031130.001138.001127.001136.00138400156812500
2015-12-021140.001140.001113.001126.00249500280284700
2015-12-011129.001150.001118.001140.00164400187142300
2015-11-301132.001140.001119.001133.00217900246533900
2015-11-271110.001140.001105.001129.00216200243564500
2015-11-261126.001127.001103.001107.00290200322783000

   ※ 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