7014 (株)名村造船所の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	220	220	215	215	14,000	215
1998-12-29	220	220	215	218	23,000	218
1998-12-28	221	224	221	221	8,000	221
1998-12-25	231	231	223	224	13,000	224
1998-12-24	220	222	220	222	25,000	222
1998-12-22	231	231	230	230	8,000	230
1998-12-21	240	240	230	230	11,000	230
1998-12-18	239	240	230	230	18,000	230
1998-12-17	240	240	240	240	6,000	240
1998-12-16	244	244	240	241	37,000	241
1998-12-15	245	250	245	250	6,000	250
1998-12-14	250	250	243	245	12,000	245
1998-12-11	253	258	250	251	8,000	251
1998-12-10	250	258	244	258	13,000	258
1998-12-09	243	243	243	243	7,000	243
1998-12-07	250	252	240	252	5,000	252
1998-12-04	257	257	245	250	25,000	250
1998-12-03	256	256	250	250	21,000	250
1998-12-02	255	267	253	264	16,000	264
1998-12-01	250	251	250	251	24,000	251
1998-11-30	277	278	262	266	19,000	266
1998-11-27	285	285	275	278	53,000	278
1998-11-26	259	277	259	277	46,000	277
1998-11-25	264	264	255	259	25,000	259
1998-11-24	270	270	260	264	84,000	264
1998-11-20	235	250	228	250	294,000	250
1998-11-19	233	245	228	230	172,000	230
1998-11-18	230	234	226	230	81,000	230
1998-11-17	231	231	230	230	4,000	230
1998-11-16	239	239	239	239	7,000	239
1998-11-13	240	240	220	240	82,000	240
1998-11-12	214	243	214	243	82,000	243
1998-11-11	206	210	206	210	6,000	210
1998-11-10	205	205	205	205	2,000	205
1998-11-09	210	210	210	210	11,000	210
1998-11-06	211	212	211	211	11,000	211
1998-11-05	215	215	212	212	5,000	212
1998-11-04	207	215	207	211	41,000	211
1998-11-02	200	200	200	200	3,000	200
1998-10-30	200	200	200	200	29,000	200
1998-10-29	201	201	200	200	7,000	200
1998-10-28	205	205	201	201	11,000	201
1998-10-27	208	208	208	208	6,000	208
1998-10-26	210	210	210	210	22,000	210
1998-10-23	210	210	206	208	15,000	208
1998-10-22	205	210	205	207	45,000	207
1998-10-21	203	214	203	206	14,000	206
1998-10-20	201	201	201	201	1,000	201
1998-10-19	205	205	200	200	8,000	200
1998-10-16	205	207	205	205	10,000	205
1998-10-15	207	207	206	207	11,000	207
1998-10-14	205	206	205	206	3,000	206
1998-10-13	210	210	210	210	17,000	210
1998-10-12	210	220	210	220	19,000	220
1998-10-09	215	215	215	215	5,000	215
1998-10-08	227	230	220	230	32,000	230
1998-10-07	200	222	200	222	23,000	222
1998-10-06	195	195	194	195	9,000	195
1998-10-05	200	200	195	195	18,000	195
1998-10-02	193	200	189	197	67,000	197
1998-10-01	215	215	191	193	138,000	193
1998-09-30	250	250	223	223	20,000	223
1998-09-29	254	254	250	250	19,000	250
1998-09-28	260	260	258	258	10,000	258
1998-09-25	270	270	260	260	28,000	260
1998-09-24	280	280	270	270	9,000	270
1998-09-22	274	274	270	270	10,000	270
1998-09-21	271	275	270	274	57,000	274
1998-09-18	271	271	270	270	11,000	270
1998-09-17	275	276	270	270	31,000	270
1998-09-16	271	272	270	270	23,000	270
1998-09-14	276	276	270	270	73,000	270
1998-09-11	274	276	270	276	18,000	276
1998-09-10	276	277	276	276	28,000	276
1998-09-09	279	279	276	276	7,000	276
1998-09-08	276	288	276	279	14,000	279
1998-09-07	271	276	271	276	8,000	276
1998-09-04	272	276	271	271	20,000	271
1998-09-03	272	274	270	270	21,000	270
1998-09-02	274	285	272	272	39,000	272
1998-09-01	271	274	271	274	39,000	274
1998-08-31	270	287	270	287	16,000	287
1998-08-28	274	274	266	270	68,000	270
1998-08-27	280	282	279	280	37,000	280
1998-08-26	298	298	281	282	13,000	282
1998-08-25	282	283	280	280	24,000	280
1998-08-24	300	300	300	300	14,000	300
1998-08-21	291	304	282	301	16,000	301
1998-08-20	281	285	281	283	28,000	283
1998-08-19	284	294	281	281	18,000	281
1998-08-18	281	281	275	279	15,000	279
1998-08-17	270	275	270	275	76,000	275
1998-08-14	289	296	285	290	39,000	290
1998-08-13	287	288	286	288	27,000	288
1998-08-12	288	290	287	287	36,000	287
1998-08-11	288	301	286	291	39,000	291
1998-08-10	291	292	290	290	53,000	290
1998-08-07	301	301	290	290	77,000	290
1998-08-06	301	306	300	300	128,000	300
1998-08-05	300	300	296	300	197,000	300
1998-08-04	320	320	309	309	44,000	309
1998-08-03	321	322	315	317	31,000	317
1998-07-31	330	330	325	326	17,000	326
1998-07-30	328	328	328	328	5,000	328
1998-07-29	329	329	325	327	14,000	327
1998-07-28	330	330	326	326	35,000	326
1998-07-27	339	339	330	330	45,000	330
1998-07-24	330	334	330	334	16,000	334
1998-07-23	330	330	330	330	7,000	330
1998-07-22	335	335	335	335	1,000	335
1998-07-21	339	339	330	330	8,000	330
1998-07-17	331	339	331	335	8,000	335
1998-07-16	330	335	330	331	9,000	331
1998-07-15	326	339	326	331	14,000	331
1998-07-14	334	334	320	320	9,000	320
1998-07-13	310	335	310	335	30,000	335
1998-07-10	347	347	334	335	11,000	335
1998-07-09	355	355	346	350	29,000	350
1998-07-08	355	355	346	354	20,000	354
1998-07-07	364	364	345	350	48,000	350
1998-07-06	370	370	361	365	30,000	365
1998-07-03	355	360	350	360	16,000	360
1998-07-02	350	380	345	355	131,000	355
1998-07-01	335	335	327	335	93,000	335
1998-06-30	329	330	321	326	79,000	326
1998-06-29	324	328	310	328	31,000	328
1998-06-26	327	327	322	322	11,000	322
1998-06-25	330	330	320	328	14,000	328
1998-06-24	330	330	300	328	53,000	328
1998-06-23	340	340	330	333	131,000	333
1998-06-22	349	349	340	340	20,000	340
1998-06-19	350	355	345	355	209,000	355
1998-06-18	360	360	350	350	55,000	350
1998-06-17	353	353	345	345	35,000	345
1998-06-16	335	343	335	343	77,000	343
1998-06-15	334	340	333	333	6,000	333
1998-06-12	334	334	333	333	4,000	333
1998-06-11	340	340	331	333	13,000	333
1998-06-10	330	345	330	345	26,000	345
1998-06-09	335	335	330	330	29,000	330
1998-06-08	340	340	335	340	6,000	340
1998-06-05	335	345	335	340	9,000	340
1998-06-04	335	349	335	349	12,000	349
1998-06-03	339	339	335	335	51,000	335
1998-06-02	341	341	340	340	26,000	340
1998-06-01	353	353	341	341	23,000	341
1998-05-29	351	355	351	351	5,000	351
1998-05-28	350	360	350	350	9,000	350
1998-05-27	352	352	350	350	25,000	350
1998-05-26	365	365	351	351	10,000	351
1998-05-25	352	355	350	350	23,000	350
1998-05-22	365	365	346	350	66,000	350
1998-05-21	365	375	355	368	57,000	368
1998-05-20	383	390	381	390	20,000	390
1998-05-19	381	385	375	385	9,000	385
1998-05-18	390	390	381	381	11,000	381
1998-05-15	373	390	373	390	5,000	390
1998-05-14	390	395	390	395	22,000	395
1998-05-13	375	385	371	385	8,000	385
1998-05-12	390	390	385	385	10,000	385
1998-05-11	376	391	376	390	25,000	390
1998-05-08	369	376	369	376	3,000	376
1998-05-07	361	368	361	368	11,000	368
1998-05-06	387	387	387	387	2,000	387
1998-05-01	390	390	387	390	48,000	390
1998-04-30	374	395	374	390	71,000	390
1998-04-28	355	370	355	369	5,000	369
1998-04-27	364	367	355	357	36,000	357
1998-04-24	380	390	380	389	12,000	389
1998-04-23	362	390	362	390	20,000	390
1998-04-22	363	370	362	370	10,000	370
1998-04-21	375	375	362	362	17,000	362
1998-04-20	375	375	370	375	28,000	375
1998-04-17	375	380	375	375	21,000	375
1998-04-16	380	384	380	380	14,000	380
1998-04-15	388	388	380	380	7,000	380
1998-04-14	395	395	388	390	10,000	390
1998-04-13	395	395	395	395	9,000	395
1998-04-10	405	405	385	385	20,000	385
1998-04-09	385	392	385	392	10,000	392
1998-04-08	402	407	390	405	66,000	405
1998-04-07	380	395	380	395	39,000	395
1998-04-06	380	380	380	380	32,000	380
1998-04-03	325	349	325	330	92,000	330
1998-04-02	351	351	320	320	87,000	320
1998-04-01	385	386	366	370	95,000	370
1998-03-31	411	420	400	400	30,000	400
1998-03-30	424	431	420	420	33,000	420
1998-03-27	431	438	425	425	30,000	425
1998-03-26	426	430	410	411	68,000	411
1998-03-25	422	426	420	426	50,000	426
1998-03-24	440	440	421	430	49,000	430
1998-03-23	445	450	440	440	8,000	440
1998-03-20	448	448	443	443	20,000	443
1998-03-19	455	455	446	448	21,000	448
1998-03-18	445	450	445	450	23,000	450
1998-03-17	452	453	435	445	56,000	445
1998-03-16	461	461	455	455	56,000	455
1998-03-13	461	469	461	466	21,000	466
1998-03-12	459	471	459	471	18,000	471
1998-03-11	470	470	460	461	8,000	461
1998-03-10	485	485	466	475	10,000	475
1998-03-09	485	500	485	485	12,000	485
1998-03-06	462	480	455	480	18,000	480
1998-03-05	476	476	462	465	33,000	465
1998-03-04	490	495	475	475	26,000	475
1998-03-03	510	510	495	495	74,000	495
1998-03-02	485	505	480	500	90,000	500
1998-02-27	481	494	481	486	46,000	486
1998-02-26	481	481	475	476	34,000	476
1998-02-25	471	473	470	472	25,000	472
1998-02-24	467	480	466	470	30,000	470
1998-02-23	475	475	470	470	23,000	470
1998-02-20	498	498	476	476	54,000	476
1998-02-19	490	518	490	497	194,000	497
1998-02-18	482	495	482	490	132,000	490
1998-02-17	457	475	457	475	14,000	475
1998-02-16	451	462	451	462	55,000	462
1998-02-13	501	501	469	471	113,000	471
1998-02-12	495	507	495	507	146,000	507
1998-02-10	491	496	480	490	119,000	490
1998-02-09	501	501	480	484	110,000	484
1998-02-06	506	506	485	491	120,000	491
1998-02-05	473	525	473	500	489,000	500
1998-02-04	460	460	451	460	74,000	460
1998-02-03	470	480	460	460	158,000	460
1998-02-02	447	460	447	460	70,000	460
1998-01-30	441	441	424	437	67,000	437
1998-01-29	480	480	450	456	122,000	456
1998-01-28	473	495	467	488	171,000	488
1998-01-27	430	463	421	457	162,000	457
1998-01-26	405	433	405	420	162,000	420
1998-01-23	400	400	396	396	79,000	396
1998-01-22	404	408	400	405	67,000	405
1998-01-21	400	410	400	404	75,000	404
1998-01-20	400	404	390	395	71,000	395
1998-01-19	395	420	392	410	189,000	410
1998-01-16	400	406	395	400	340,000	400
1998-01-14	365	385	365	382	148,000	382
1998-01-13	339	350	339	350	60,000	350
1998-01-12	326	335	326	334	57,000	334
1998-01-09	333	339	331	334	109,000	334
1998-01-08	312	327	312	327	31,000	327
1998-01-07	310	320	310	310	44,000	310
1998-01-06	320	325	307	311	63,000	311
1998-01-05	313	313	308	311	78,000	311

分割・併合履歴：なし

7014 (株)名村造船所 の時系列データ [1998年度]

7014 (株)名村造船所の時系列データ [1998年度]