7014 (株)名村造船所 の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,7901,7901,7901,79017,0001,790
1991-12-271,7901,7901,7901,7901,0001,790
1991-12-261,7701,7901,7501,79022,0001,790
1991-12-251,7501,7701,7501,77019,0001,770
1991-12-241,8401,8401,8001,80013,0001,800
1991-12-201,8101,8101,7801,78019,0001,780
1991-12-191,8801,8801,8401,8404,0001,840
1991-12-181,9201,9201,8901,92043,0001,920
1991-12-171,9501,9501,9201,94073,0001,940
1991-12-161,9301,9401,9301,94062,0001,940
1991-12-131,9201,9501,9201,95067,0001,950
1991-12-121,9001,9201,8901,92081,0001,920
1991-12-111,8801,9101,8501,91079,0001,910
1991-12-101,9001,9001,8801,90024,0001,900
1991-12-091,8801,9301,8801,93020,0001,930
1991-12-061,8701,8901,8701,88033,0001,880
1991-12-051,8501,8701,8501,87017,0001,870
1991-12-041,8101,8601,8101,84023,0001,840
1991-12-031,8301,8301,8101,81020,0001,810
1991-12-021,8101,8101,7901,81090,0001,810
1991-11-291,8201,8201,8101,81012,0001,810
1991-11-281,8201,8401,8201,84012,0001,840
1991-11-271,8201,8401,8101,84031,0001,840
1991-11-261,8101,8401,8101,84062,0001,840
1991-11-251,8101,8201,8101,81025,0001,810
1991-11-221,8201,8201,8101,81021,0001,810
1991-11-211,8201,8301,8101,81016,0001,810
1991-11-201,8201,8301,8101,83017,0001,830
1991-11-191,8101,8501,8101,85019,0001,850
1991-11-181,8101,8501,8001,85042,0001,850
1991-11-151,8501,8501,8401,85044,0001,850
1991-11-141,8101,8501,8001,84054,0001,840
1991-11-131,7701,7701,7501,77028,0001,770
1991-11-121,7601,7601,7501,7504,0001,750
1991-11-111,7501,7501,7301,7404,0001,740
1991-11-081,7701,7701,7401,7404,0001,740
1991-11-071,7501,7701,7501,75025,0001,750
1991-11-061,8301,8301,7901,79036,0001,790
1991-11-051,8401,8501,8301,85010,0001,850
1991-11-011,8501,8501,8501,8506,0001,850
1991-10-311,8401,8501,8401,8504,0001,850
1991-10-301,8401,8401,8101,82019,0001,820
1991-10-291,8801,8901,8401,84039,0001,840
1991-10-281,9001,9001,8501,8503,0001,850
1991-10-251,8501,8501,8501,85016,0001,850
1991-10-241,8601,8601,8501,86026,0001,860
1991-10-231,9201,9201,8601,86020,0001,860
1991-10-221,8901,8901,8501,86061,0001,860
1991-10-211,9501,9501,9301,9303,0001,930
1991-10-181,8601,9001,8601,90027,0001,900
1991-10-171,8901,8901,8601,88024,0001,880
1991-10-161,9001,9001,9001,9009,0001,900
1991-10-151,9201,9201,9201,9201,0001,920
1991-10-141,8801,9201,8801,92022,0001,920
1991-10-111,9001,9201,9001,90035,0001,900
1991-10-091,8701,9001,8701,90036,0001,900
1991-10-081,8901,8901,8701,89012,0001,890
1991-10-071,9001,9201,8701,87036,0001,870
1991-10-041,9401,9501,9101,91023,0001,910
1991-10-031,9301,9501,9301,93014,0001,930
1991-10-021,9601,9801,9401,97084,0001,970
1991-10-011,9001,9801,9001,960106,0001,960
1991-09-301,9201,9701,9001,94076,0001,940
1991-09-272,0102,0101,9501,950590,0001,950
1991-09-261,8702,0201,8702,020210,0002,020
1991-09-251,8901,9001,8301,87078,0001,870
1991-09-241,8401,8701,8101,81042,0001,810
1991-09-201,8901,8901,8801,88035,0001,880
1991-09-191,8501,8601,8401,86072,0001,860
1991-09-181,8901,8901,8501,85030,0001,850
1991-09-171,9101,9101,8701,88058,0001,880
1991-09-131,9001,9101,8701,890110,0001,890
1991-09-121,8901,9101,8701,880108,0001,880
1991-09-111,8701,9001,8501,90093,0001,900
1991-09-101,9101,9101,8701,870152,0001,870
1991-09-091,9201,9301,9001,900317,0001,900
1991-09-061,8701,9301,8701,920671,0001,920
1991-09-051,8201,8901,8201,890353,0001,890
1991-09-041,8401,8701,8001,800317,0001,800
1991-09-031,8601,8801,8101,860441,0001,860
1991-09-021,7901,8501,7901,850247,0001,850
1991-08-301,8001,8401,7801,790494,0001,790
1991-08-291,7201,7801,7201,780355,0001,780
1991-08-281,7201,7301,6801,71041,0001,710
1991-08-271,7401,7401,7001,70034,0001,700
1991-08-261,8001,8001,7001,74079,0001,740
1991-08-231,7701,8201,7601,790184,0001,790
1991-08-221,7801,8001,7701,800174,0001,800
1991-08-211,6901,7301,6901,70065,0001,700
1991-08-201,6901,7101,6301,65095,0001,650
1991-08-191,7401,7601,6701,67040,0001,670
1991-08-161,7801,7901,7401,78062,0001,780
1991-08-151,7801,8301,7701,790450,0001,790
1991-08-141,7201,7901,7201,780336,0001,780
1991-08-131,6801,7201,6801,72072,0001,720
1991-08-121,7201,7201,7001,70056,0001,700
1991-08-091,7001,7701,7001,740530,0001,740
1991-08-081,6801,7201,6701,70080,0001,700
1991-08-071,6601,6901,6501,66067,0001,660
1991-08-061,6401,6401,6301,64038,0001,640
1991-08-051,6101,6401,6101,6404,0001,640
1991-08-021,6101,6301,6101,63027,0001,630
1991-08-011,6301,6401,6201,63026,0001,630
1991-07-311,6801,6801,6301,67015,0001,670
1991-07-301,6801,6801,6301,6707,0001,670
1991-07-291,6701,6901,6701,6903,0001,690
1991-07-261,6801,6801,6501,65099,0001,650
1991-07-251,6801,6901,6601,69020,0001,690
1991-07-241,6701,6701,6301,63025,0001,630
1991-07-231,6901,6901,6801,69027,0001,690
1991-07-221,6601,7001,6601,70049,0001,700
1991-07-191,7001,7101,7001,70015,0001,700
1991-07-181,7301,7301,7001,72052,0001,720
1991-07-171,7301,7301,7001,73047,0001,730
1991-07-161,7301,7401,7101,74090,0001,740
1991-07-151,7501,7501,7201,740151,0001,740
1991-07-121,6801,7601,6801,740411,0001,740
1991-07-111,6201,6601,6001,66048,0001,660
1991-07-101,5901,6101,5801,60018,0001,600
1991-07-091,5701,5701,5301,57037,0001,570
1991-07-081,6701,6701,5601,650102,0001,650
1991-07-051,6001,6501,5901,65096,0001,650
1991-07-041,5701,6401,5601,64074,0001,640
1991-07-031,6801,6801,5801,62031,0001,620
1991-07-021,7001,7001,6501,700111,0001,700
1991-07-011,6701,7101,6501,710240,0001,710
1991-06-281,6101,6701,6101,63069,0001,630
1991-06-271,6301,6401,5901,59027,0001,590
1991-06-261,6401,6701,6201,620114,0001,620
1991-06-251,5701,6701,5501,67026,0001,670
1991-06-241,6501,6501,6001,61052,0001,610
1991-06-211,7101,7301,6501,650105,0001,650
1991-06-201,6601,7001,6201,700127,0001,700
1991-06-191,6701,6701,6101,63049,0001,630
1991-06-181,7001,7001,6301,630268,0001,630
1991-06-171,7701,8101,7001,7101,373,0001,710
1991-06-141,8001,8001,7401,7501,243,0001,750
1991-06-131,6201,8001,5901,7902,044,0001,790
1991-06-121,6001,6301,5701,630147,0001,630
1991-06-111,5301,5501,5201,52016,0001,520
1991-06-101,5701,5701,5501,55020,0001,550
1991-06-071,5401,5601,5301,56053,0001,560
1991-06-061,5201,5401,5201,53055,0001,530
1991-06-051,5901,6001,5401,54037,0001,540
1991-06-041,6101,6301,5901,610145,0001,610
1991-06-031,5701,6001,5701,59045,0001,590
1991-05-311,5701,5701,5501,56067,0001,560
1991-05-301,5701,5701,5501,57031,0001,570
1991-05-291,5701,6201,5701,570113,0001,570
1991-05-281,6001,6001,5501,57039,0001,570
1991-05-271,6401,6501,5901,59033,0001,590
1991-05-241,6501,6501,6001,650161,0001,650
1991-05-231,6601,6801,6201,650292,0001,650
1991-05-221,6001,6601,6001,650609,0001,650
1991-05-211,5501,6001,5301,60077,0001,600
1991-05-201,5601,5701,5301,53068,0001,530
1991-05-171,5601,5601,5301,54056,0001,540
1991-05-161,5301,5501,4901,52048,0001,520
1991-05-151,5601,5701,5501,55043,0001,550
1991-05-141,5801,6201,5701,570196,0001,570
1991-05-131,5501,5801,5501,58065,0001,580
1991-05-101,5701,6101,5501,590202,0001,590
1991-05-091,5401,6301,5401,570311,0001,570
1991-05-081,5601,5701,5401,54062,0001,540
1991-05-071,6001,6401,5501,580477,0001,580
1991-05-021,4601,4801,4501,48056,0001,480
1991-05-011,4201,4801,4201,48028,0001,480
1991-04-301,4801,4801,4001,42013,0001,420
1991-04-261,4601,4601,4201,42010,0001,420
1991-04-251,4401,4501,3901,42031,0001,420
1991-04-241,4801,4801,4501,4507,0001,450
1991-04-231,4601,4701,4401,46020,0001,460
1991-04-221,4601,5001,4601,46015,0001,460
1991-04-191,5001,5101,4601,51034,0001,510
1991-04-181,5001,5001,4601,50022,0001,500
1991-04-171,5101,5101,4701,50041,0001,500
1991-04-161,5701,5701,4901,53055,0001,530
1991-04-151,6001,6001,5001,550119,0001,550
1991-04-121,5001,5901,5001,580220,0001,580
1991-04-111,5001,5301,4801,510126,0001,510
1991-04-101,4601,5001,4501,50046,0001,500
1991-04-091,5001,5001,4501,46043,0001,460
1991-04-081,5201,5201,4601,46064,0001,460
1991-04-051,4901,5201,4601,520172,0001,520
1991-04-041,4901,4901,4401,46073,0001,460
1991-04-031,4801,5001,4401,46074,0001,460
1991-04-021,4201,4801,4201,44037,0001,440
1991-04-011,3701,4401,3701,43025,0001,430
1991-03-291,4301,4301,3901,39038,0001,390
1991-03-281,4301,4401,3901,44030,0001,440
1991-03-271,4201,4501,4001,40044,0001,400
1991-03-261,4101,4501,4001,45069,0001,450
1991-03-251,4001,4001,3901,39012,0001,390
1991-03-221,4601,4701,3901,46023,0001,460
1991-03-201,4001,4501,3901,45029,0001,450
1991-03-191,3901,4301,3901,42087,0001,420
1991-03-181,4201,4201,4001,40064,0001,400
1991-03-151,5001,5201,4101,420186,0001,420
1991-03-141,4401,4901,4301,47031,0001,470
1991-03-131,4701,4701,4201,42040,0001,420
1991-03-121,5201,5201,4801,49038,0001,490
1991-03-111,5001,5501,4901,540130,0001,540
1991-03-081,4501,5201,4501,510354,0001,510
1991-03-071,4601,4601,4101,450166,0001,450
1991-03-061,4101,4801,4101,460102,0001,460
1991-03-051,4201,4501,4101,410113,0001,410
1991-03-041,4601,5601,4401,440839,0001,440
1991-03-011,3701,5001,3701,460679,0001,460
1991-02-281,2301,3401,2301,300139,0001,300
1991-02-271,2301,2301,2101,230111,0001,230
1991-02-261,2601,3001,2401,24092,0001,240
1991-02-251,2501,2701,2301,27077,0001,270
1991-02-221,1801,2901,1801,260167,0001,260
1991-02-211,2901,2901,1801,200249,0001,200
1991-02-201,2901,3301,2901,330144,0001,330
1991-02-191,2501,3501,2401,310227,0001,310
1991-02-181,1501,2301,1301,210123,0001,210
1991-02-151,0501,1001,0501,09081,0001,090
1991-02-141,0501,0701,0301,07039,0001,070
1991-02-131,0501,0501,0001,05044,0001,050
1991-02-121,0501,0801,0501,07055,0001,070
1991-02-089801,00098099273,000992
1991-02-0795597195397176,000971
1991-02-0692094591594555,000945
1991-02-0591091791091721,000917
1991-02-0490091588891532,000915
1991-02-0189089589089039,000890
1991-01-3187089087089026,000890
1991-01-308608608608603,000860
1991-01-299009009009005,000900
1991-01-2889590088590036,000900
1991-01-258558848558799,000879
1991-01-248708708658709,000870
1991-01-2389589588088418,000884
1991-01-2291091090591039,000910
1991-01-2187592087592055,000920
1991-01-1887089086588524,000885
1991-01-1780282080282018,000820
1991-01-168108108108108,000810
1991-01-148508538488509,000850
1991-01-1186087085085026,000850
1991-01-1083786183786111,000861
1991-01-0983784583784511,000845
1991-01-0884584583084059,000840
1991-01-078408468408455,000845
1991-01-048408408408405,000840

分割・併合履歴 : なし