7014 (株)名村造船所 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,1101,1201,1101,12025,0001,120
1989-12-281,1101,1201,1101,11063,0001,110
1989-12-271,0201,1001,0201,100106,0001,100
1989-12-261,0201,0501,0101,05028,0001,050
1989-12-251,0001,0201,0001,00084,0001,000
1989-12-221,0501,0601,0401,04049,0001,040
1989-12-211,0601,0801,0601,06056,0001,060
1989-12-201,1001,1001,0501,06034,0001,060
1989-12-191,1201,1201,1001,12084,0001,120
1989-12-181,1001,1301,1001,130152,0001,130
1989-12-151,0601,0801,0601,080128,0001,080
1989-12-141,0501,0501,0201,03081,0001,030
1989-12-131,0501,0501,0401,05044,0001,050
1989-12-121,0501,0601,0301,06067,0001,060
1989-12-111,0501,0701,0101,060111,0001,060
1989-12-081,0001,0501,0001,050172,0001,050
1989-12-079701,0109661,000110,0001,000
1989-12-0698899096597637,000976
1989-12-0596599096598852,000988
1989-12-0496597596597527,000975
1989-12-0196396595596263,000962
1989-11-3097697896196155,000961
1989-11-29980988965975114,000975
1989-11-281,0001,000965965145,000965
1989-11-271,0001,0209851,000111,0001,000
1989-11-249601,010960990272,000990
1989-11-2292092992092054,000920
1989-11-21920925915920116,000920
1989-11-20909942909926168,000926
1989-11-17880935870900163,000900
1989-11-16859870859870101,000870
1989-11-1585086085086075,000860
1989-11-1485585984584844,000848
1989-11-1385585585085547,000855
1989-11-10852859850850126,000850
1989-11-09845862845855283,000855
1989-11-08826840825840196,000840
1989-11-07837837820830111,000830
1989-11-06805839805833195,000833
1989-11-0280080079080056,000800
1989-11-0179579879079524,000795
1989-10-3179079078579026,000790
1989-10-3079079979079028,000790
1989-10-2778978978578513,000785
1989-10-2678079078078977,000789
1989-10-2578379078078042,000780
1989-10-2479079078078812,000788
1989-10-237907907807908,000790
1989-10-2079079077077025,000770
1989-10-1980080078078029,000780
1989-10-1875576575576015,000760
1989-10-1775676074574555,000745
1989-10-1674275774275016,000750
1989-10-1378078376076583,000765
1989-10-1278578978078562,000785
1989-10-1179079078278564,000785
1989-10-0977578077578024,000780
1989-10-0678178576576528,000765
1989-10-0578579078078016,000780
1989-10-0479079577578030,000780
1989-10-0379579877579033,000790
1989-10-0279579877877819,000778
1989-09-2977778176076859,000768
1989-09-2879179878078258,000782
1989-09-27800800792800103,000800
1989-09-26797799790799119,000799
1989-09-25784799784799126,000799
1989-09-22750784750784141,000784
1989-09-2174075073675087,000750
1989-09-20725744725742206,000742
1989-09-1973073072072034,000720
1989-09-1869072569072078,000720
1989-09-1470070068068540,000685
1989-09-136826906806808,000680
1989-09-126756766756767,000676
1989-09-116796796756752,000675
1989-09-0867567567067522,000675
1989-09-076786796756794,000679
1989-09-066856856766766,000676
1989-09-056906956906957,000695
1989-09-0468068066067012,000670
1989-09-016806806806805,000680
1989-08-316906956806959,000695
1989-08-3069069069069010,000690
1989-08-296906956906959,000695
1989-08-287007006906908,000690
1989-08-256906906906905,000690
1989-08-246906906906902,000690
1989-08-237007006906905,000690
1989-08-227007007007008,000700
1989-08-217007007007004,000700
1989-08-187007007007004,000700
1989-08-1770370370070020,000700
1989-08-167007007007007,000700
1989-08-1570170170070011,000700
1989-08-1468870068870014,000700
1989-08-1169569569569512,000695
1989-08-106986986956988,000698
1989-08-097007006986986,000698
1989-08-086997006987005,000700
1989-08-076986996986987,000698
1989-08-047007007007003,000700
1989-08-037007006986982,000698
1989-08-0271171170070014,000700
1989-08-0172072071171124,000711
1989-07-3172072172072014,000720
1989-07-2872572772072033,000720
1989-07-2769772069772038,000720
1989-07-267007006976979,000697
1989-07-2570070068069510,000695
1989-07-246856906856908,000690
1989-07-2169069568569025,000690
1989-07-206956956906907,000690
1989-07-1970070068568516,000685
1989-07-186957006956987,000698
1989-07-176867006867008,000700
1989-07-146857006857003,000700
1989-07-1370070068568511,000685
1989-07-127007007007006,000700
1989-07-116857156856988,000698
1989-07-1071571568571012,000710
1989-07-0768068067668051,000680
1989-07-0668168167667624,000676
1989-07-0568068067068019,000680
1989-07-0468068668068023,000680
1989-07-0367068066568012,000680
1989-06-306706706706706,000670
1989-06-296986986806804,000680
1989-06-286907016907019,000701
1989-06-277207257007005,000700
1989-06-267207307207209,000720
1989-06-2371574071572039,000720
1989-06-2274074973074034,000740
1989-06-2171572071271518,000715
1989-06-207007106807108,000710
1989-06-196706906706902,000690
1989-06-1667567566066014,000660
1989-06-1567068066066030,000660
1989-06-1468468467067036,000670
1989-06-1371371369069019,000690
1989-06-1271971971571513,000715
1989-06-0974074071971924,000719
1989-06-0871773071771714,000717
1989-06-0771571571071025,000710
1989-06-0674074071071531,000715
1989-06-0572773772773717,000737
1989-06-027557707527529,000752
1989-06-0176576875076354,000763
1989-05-3176977076576533,000765
1989-05-30800805760760229,000760
1989-05-29750790750790250,000790
1989-05-2675075574074028,000740
1989-05-2573273272672735,000727
1989-05-2472573572572623,000726
1989-05-2371574571074052,000740
1989-05-2277077076077086,000770
1989-05-1976876874576097,000760
1989-05-18792792740763131,000763
1989-05-17775799775795487,000795
1989-05-16706785705775576,000775
1989-05-15693705690700237,000700
1989-05-12670679665675195,000675
1989-05-1166366565065170,000651
1989-05-1067067065566289,000662
1989-05-09670676669670108,000670
1989-05-08675685670670221,000670
1989-05-02670675645655194,000655
1989-05-01650675650675460,000675
1989-04-28600650600650350,000650
1989-04-27570610570590294,000590
1989-04-2656057055856596,000565
1989-04-2555055954555858,000558
1989-04-2455855854555015,000550
1989-04-2155555855055881,000558
1989-04-2054856054856073,000560
1989-04-1953554553054090,000540
1989-04-1853053453053047,000530
1989-04-1752052551052511,000525
1989-04-145225255225253,000525
1989-04-135215255205204,000520
1989-04-1252052152052124,000521
1989-04-1151951951051024,000510
1989-04-1051052051052011,000520
1989-04-075305305205205,000520
1989-04-0653554052053067,000530
1989-04-0553553552952923,000529
1989-04-045055055025024,000502
1989-04-035255255005007,000500
1989-03-315065245065244,000524
1989-03-305155155055055,000505
1989-03-295255255255255,000525
1989-03-2849050049049512,000495
1989-03-2752052048049550,000495
1989-03-2450951550951033,000510
1989-03-2351051549851454,000514
1989-03-2252052051051127,000511
1989-03-2052552552052051,000520
1989-03-1753553553053074,000530
1989-03-1653554053554026,000540
1989-03-1551653451653433,000534
1989-03-1450051949551538,000515
1989-03-1351251549649640,000496
1989-03-1052252251051036,000510
1989-03-0952352952152122,000521
1989-03-085215245215239,000523
1989-03-0752252252152236,000522
1989-03-065375375215217,000521
1989-03-0353453553053529,000535
1989-03-0253153552153543,000535
1989-03-0152153152153141,000531
1989-02-2851652151652122,000521
1989-02-2754054051552058,000520
1989-02-23551565548558205,000558
1989-02-2255355354755099,000550
1989-02-21535553535553163,000553
1989-02-20535554530554269,000554
1989-02-1747649947649650,000496
1989-02-1649549847047080,000470
1989-02-1548049048048828,000488
1989-02-1448148147047553,000475
1989-02-1349749748548548,000485
1989-02-1049849849349311,000493
1989-02-0949149849049017,000490
1989-02-0849149548048029,000480
1989-02-0750050048048038,000480
1989-02-0650050549949925,000499
1989-02-0350050049549813,000498
1989-02-0249550048748758,000487
1989-02-0150751049349731,000497
1989-01-3151251550750777,000507
1989-01-3050552050050758,000507
1989-01-2849750049650034,000500
1989-01-2749649749649618,000496
1989-01-26502503490495109,000495
1989-01-2549550049549858,000498
1989-01-2450050048649446,000494
1989-01-2348149948049943,000499
1989-01-2048048247848160,000481
1989-01-1948848847948032,000480
1989-01-1848949048048931,000489
1989-01-1748049047848179,000481
1989-01-13498498470478213,000478
1989-01-1249950249049019,000490
1989-01-1150450949950328,000503
1989-01-1049049948048125,000481
1989-01-0949049047249021,000490
1989-01-064905004905008,000500
1989-01-054984984864868,000486
1989-01-044975044975044,000504

分割・併合履歴 : なし