7014 (株)名村造船所 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1983-12-26 | 190 | 193 | 190 | 193 | 4,000 | 193 |
| 1983-12-24 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1983-12-23 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1983-12-22 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1983-12-21 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 1983-12-20 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1983-12-19 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1983-12-17 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1983-12-16 | 195 | 195 | 195 | 195 | 10,000 | 195 |
| 1983-12-14 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1983-12-13 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1983-12-12 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1983-12-09 | 200 | 200 | 195 | 200 | 15,000 | 200 |
| 1983-12-08 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1983-12-07 | 205 | 205 | 205 | 205 | 11,000 | 205 |
| 1983-12-06 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1983-12-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1983-12-03 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1983-12-02 | 200 | 200 | 200 | 200 | 52,000 | 200 |
| 1983-12-01 | 203 | 203 | 200 | 203 | 19,000 | 203 |
| 1983-11-30 | 200 | 205 | 200 | 203 | 114,000 | 203 |
| 1983-11-29 | 200 | 200 | 200 | 200 | 189,000 | 200 |
| 1983-11-28 | 200 | 200 | 199 | 199 | 408,000 | 199 |
| 1983-11-26 | 195 | 195 | 193 | 195 | 44,000 | 195 |
| 1983-11-25 | 190 | 195 | 190 | 193 | 53,000 | 193 |
| 1983-11-24 | 193 | 193 | 190 | 190 | 72,000 | 190 |
| 1983-11-22 | 193 | 193 | 193 | 193 | 14,000 | 193 |
| 1983-11-21 | 190 | 190 | 190 | 190 | 13,000 | 190 |
| 1983-11-19 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1983-11-18 | 190 | 195 | 190 | 195 | 6,000 | 195 |
| 1983-11-17 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1983-11-16 | 189 | 190 | 189 | 190 | 36,000 | 190 |
| 1983-11-15 | 185 | 189 | 185 | 189 | 2,000 | 189 |
| 1983-11-14 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-11-11 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1983-11-08 | 180 | 182 | 180 | 180 | 7,000 | 180 |
| 1983-11-07 | 181 | 181 | 181 | 181 | 19,000 | 181 |
| 1983-11-02 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1983-11-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1983-10-31 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1983-10-26 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1983-10-25 | 186 | 186 | 185 | 185 | 6,000 | 185 |
| 1983-10-24 | 175 | 190 | 175 | 190 | 3,000 | 190 |
| 1983-10-21 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1983-10-19 | 185 | 190 | 183 | 190 | 62,000 | 190 |
| 1983-10-18 | 180 | 185 | 180 | 185 | 7,000 | 185 |
| 1983-10-17 | 178 | 180 | 178 | 180 | 9,000 | 180 |
| 1983-10-15 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1983-10-13 | 180 | 182 | 180 | 182 | 288,000 | 182 |
| 1983-10-12 | 170 | 180 | 170 | 180 | 66,000 | 180 |
| 1983-10-11 | 171 | 171 | 170 | 170 | 15,000 | 170 |
| 1983-10-07 | 176 | 176 | 170 | 170 | 24,000 | 170 |
| 1983-10-06 | 180 | 180 | 172 | 175 | 16,000 | 175 |
| 1983-10-05 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 1983-10-04 | 178 | 178 | 175 | 175 | 9,000 | 175 |
| 1983-10-03 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 1983-09-29 | 175 | 180 | 175 | 180 | 13,000 | 180 |
| 1983-09-28 | 186 | 186 | 180 | 180 | 21,000 | 180 |
| 1983-09-27 | 190 | 190 | 186 | 186 | 8,000 | 186 |
| 1983-09-26 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1983-09-24 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 1983-09-22 | 180 | 180 | 179 | 179 | 23,000 | 179 |
| 1983-09-21 | 180 | 180 | 180 | 180 | 19,000 | 180 |
| 1983-09-20 | 186 | 188 | 186 | 188 | 7,000 | 188 |
| 1983-09-19 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1983-09-17 | 185 | 185 | 185 | 185 | 30,000 | 185 |
| 1983-09-16 | 185 | 190 | 185 | 190 | 2,000 | 190 |
| 1983-09-14 | 186 | 186 | 185 | 185 | 14,000 | 185 |
| 1983-09-13 | 190 | 190 | 185 | 185 | 2,000 | 185 |
| 1983-09-12 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1983-09-09 | 198 | 198 | 190 | 190 | 5,000 | 190 |
| 1983-09-08 | 190 | 195 | 190 | 195 | 18,000 | 195 |
| 1983-09-07 | 195 | 195 | 191 | 195 | 5,000 | 195 |
| 1983-09-06 | 184 | 190 | 184 | 190 | 7,000 | 190 |
| 1983-09-05 | 189 | 189 | 180 | 180 | 12,000 | 180 |
| 1983-09-02 | 189 | 190 | 189 | 189 | 7,000 | 189 |
| 1983-08-31 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1983-08-30 | 184 | 195 | 183 | 195 | 7,000 | 195 |
| 1983-08-29 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 1983-08-25 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1983-08-24 | 198 | 200 | 198 | 198 | 10,000 | 198 |
| 1983-08-23 | 197 | 198 | 197 | 198 | 5,000 | 198 |
| 1983-08-22 | 191 | 197 | 191 | 197 | 3,000 | 197 |
| 1983-08-20 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1983-08-19 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1983-08-15 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 1983-08-11 | 192 | 192 | 187 | 187 | 11,000 | 187 |
| 1983-08-09 | 185 | 187 | 185 | 187 | 98,000 | 187 |
| 1983-08-08 | 188 | 188 | 185 | 185 | 109,000 | 185 |
| 1983-08-06 | 187 | 189 | 187 | 189 | 4,000 | 189 |
| 1983-08-05 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1983-08-04 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1983-08-03 | 185 | 189 | 185 | 189 | 6,000 | 189 |
| 1983-08-02 | 190 | 190 | 189 | 189 | 3,000 | 189 |
| 1983-08-01 | 180 | 190 | 180 | 190 | 7,000 | 190 |
| 1983-07-30 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1983-07-27 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1983-07-25 | 180 | 187 | 180 | 187 | 10,000 | 187 |
| 1983-07-23 | 180 | 180 | 175 | 175 | 14,000 | 175 |
| 1983-07-21 | 180 | 181 | 180 | 181 | 12,000 | 181 |
| 1983-07-20 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 1983-07-19 | 182 | 182 | 180 | 180 | 26,000 | 180 |
| 1983-07-18 | 180 | 180 | 180 | 180 | 46,000 | 180 |
| 1983-07-15 | 185 | 185 | 180 | 180 | 65,000 | 180 |
| 1983-07-14 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1983-07-13 | 186 | 193 | 186 | 193 | 9,000 | 193 |
| 1983-07-12 | 190 | 193 | 188 | 189 | 28,000 | 189 |
| 1983-07-11 | 188 | 190 | 188 | 188 | 12,000 | 188 |
| 1983-07-09 | 195 | 195 | 190 | 190 | 43,000 | 190 |
| 1983-07-08 | 185 | 195 | 185 | 195 | 19,000 | 195 |
| 1983-07-07 | 185 | 185 | 185 | 185 | 9,000 | 185 |
| 1983-07-06 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1983-07-04 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 1983-07-02 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 1983-07-01 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1983-06-28 | 180 | 185 | 180 | 185 | 16,000 | 185 |
| 1983-06-27 | 180 | 180 | 178 | 178 | 5,000 | 178 |
| 1983-06-25 | 191 | 191 | 190 | 190 | 3,000 | 190 |
| 1983-06-24 | 191 | 195 | 191 | 195 | 5,000 | 195 |
| 1983-06-23 | 192 | 192 | 190 | 190 | 5,000 | 190 |
| 1983-06-22 | 188 | 188 | 188 | 188 | 5,000 | 188 |
| 1983-06-21 | 178 | 178 | 178 | 178 | 7,000 | 178 |
| 1983-06-20 | 195 | 195 | 192 | 192 | 4,000 | 192 |
| 1983-06-17 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1983-06-16 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 1983-06-15 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1983-06-14 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 1983-06-13 | 200 | 200 | 198 | 198 | 7,000 | 198 |
| 1983-06-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1983-06-10 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1983-06-09 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 1983-06-08 | 201 | 201 | 200 | 200 | 5,000 | 200 |
| 1983-06-07 | 202 | 202 | 201 | 201 | 7,000 | 201 |
| 1983-06-06 | 202 | 203 | 202 | 203 | 5,000 | 203 |
| 1983-06-04 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 1983-06-03 | 203 | 203 | 203 | 203 | 11,000 | 203 |
| 1983-06-02 | 202 | 203 | 202 | 203 | 3,000 | 203 |
| 1983-06-01 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 1983-05-31 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1983-05-30 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1983-05-28 | 209 | 209 | 202 | 202 | 4,000 | 202 |
| 1983-05-27 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 1983-05-26 | 210 | 210 | 208 | 209 | 10,000 | 209 |
| 1983-05-25 | 211 | 211 | 210 | 210 | 5,000 | 210 |
| 1983-05-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1983-05-23 | 219 | 219 | 210 | 210 | 7,000 | 210 |
| 1983-05-20 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1983-05-19 | 226 | 230 | 226 | 226 | 14,000 | 226 |
| 1983-05-18 | 226 | 230 | 225 | 225 | 47,000 | 225 |
| 1983-05-17 | 228 | 228 | 225 | 225 | 2,000 | 225 |
| 1983-05-16 | 225 | 226 | 225 | 225 | 35,000 | 225 |
| 1983-05-14 | 225 | 226 | 225 | 225 | 15,000 | 225 |
| 1983-05-13 | 226 | 226 | 225 | 225 | 25,000 | 225 |
| 1983-05-12 | 225 | 225 | 225 | 225 | 30,000 | 225 |
| 1983-05-11 | 225 | 225 | 225 | 225 | 211,000 | 225 |
| 1983-05-10 | 225 | 225 | 225 | 225 | 138,000 | 225 |
| 1983-05-09 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1983-05-06 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 1983-05-04 | 213 | 213 | 213 | 213 | 7,000 | 213 |
| 1983-05-02 | 208 | 209 | 205 | 205 | 10,000 | 205 |
| 1983-04-28 | 230 | 230 | 226 | 226 | 58,000 | 226 |
| 1983-04-27 | 227 | 227 | 225 | 225 | 10,000 | 225 |
| 1983-04-26 | 227 | 230 | 225 | 225 | 61,000 | 225 |
| 1983-04-25 | 237 | 237 | 227 | 227 | 112,000 | 227 |
| 1983-04-23 | 205 | 225 | 205 | 222 | 124,000 | 222 |
| 1983-04-22 | 201 | 201 | 200 | 200 | 5,000 | 200 |
| 1983-04-21 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 1983-04-20 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1983-04-19 | 210 | 210 | 200 | 200 | 102,000 | 200 |
| 1983-04-18 | 202 | 208 | 200 | 200 | 67,000 | 200 |
| 1983-04-15 | 198 | 200 | 198 | 200 | 5,000 | 200 |
| 1983-04-14 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1983-04-13 | 200 | 200 | 198 | 200 | 53,000 | 200 |
| 1983-04-11 | 195 | 200 | 195 | 200 | 2,000 | 200 |
| 1983-04-09 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1983-04-08 | 200 | 200 | 195 | 200 | 5,000 | 200 |
| 1983-04-07 | 200 | 200 | 200 | 200 | 53,000 | 200 |
| 1983-04-05 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 1983-04-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1983-04-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1983-04-01 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1983-03-31 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1983-03-30 | 205 | 208 | 205 | 208 | 4,000 | 208 |
| 1983-03-29 | 200 | 205 | 200 | 205 | 5,000 | 205 |
| 1983-03-26 | 204 | 204 | 200 | 200 | 35,000 | 200 |
| 1983-03-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1983-03-24 | 204 | 204 | 204 | 204 | 16,000 | 204 |
| 1983-03-23 | 204 | 205 | 204 | 205 | 4,000 | 205 |
| 1983-03-22 | 208 | 208 | 196 | 204 | 7,000 | 204 |
| 1983-03-18 | 212 | 215 | 201 | 201 | 13,000 | 201 |
| 1983-03-17 | 218 | 218 | 218 | 218 | 12,000 | 218 |
| 1983-03-15 | 220 | 220 | 220 | 220 | 201,000 | 220 |
| 1983-03-14 | 214 | 220 | 214 | 220 | 28,000 | 220 |
| 1983-03-12 | 215 | 220 | 215 | 220 | 24,000 | 220 |
| 1983-03-11 | 217 | 217 | 216 | 217 | 12,000 | 217 |
| 1983-03-10 | 219 | 220 | 219 | 219 | 1,011,000 | 219 |
| 1983-03-09 | 218 | 220 | 216 | 220 | 34,000 | 220 |
| 1983-03-08 | 215 | 220 | 212 | 220 | 9,000 | 220 |
| 1983-03-07 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 1983-03-05 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1983-03-04 | 215 | 215 | 214 | 214 | 2,000 | 214 |
| 1983-03-03 | 213 | 214 | 213 | 213 | 5,000 | 213 |
| 1983-03-02 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1983-03-01 | 215 | 220 | 214 | 220 | 13,000 | 220 |
| 1983-02-28 | 216 | 216 | 215 | 215 | 5,000 | 215 |
| 1983-02-26 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1983-02-25 | 219 | 220 | 215 | 215 | 9,000 | 215 |
| 1983-02-24 | 218 | 218 | 216 | 216 | 7,000 | 216 |
| 1983-02-23 | 218 | 220 | 216 | 216 | 5,000 | 216 |
| 1983-02-22 | 223 | 224 | 222 | 222 | 16,000 | 222 |
| 1983-02-21 | 215 | 225 | 213 | 225 | 34,000 | 225 |
| 1983-02-18 | 217 | 217 | 212 | 213 | 36,000 | 213 |
| 1983-02-17 | 222 | 224 | 215 | 215 | 20,000 | 215 |
| 1983-02-16 | 215 | 224 | 213 | 224 | 53,000 | 224 |
| 1983-02-15 | 210 | 214 | 210 | 210 | 34,000 | 210 |
| 1983-02-14 | 210 | 210 | 207 | 210 | 15,000 | 210 |
| 1983-02-12 | 211 | 214 | 210 | 214 | 8,000 | 214 |
| 1983-02-10 | 215 | 215 | 214 | 214 | 8,000 | 214 |
| 1983-02-09 | 218 | 218 | 215 | 215 | 3,000 | 215 |
| 1983-02-08 | 214 | 218 | 213 | 218 | 24,000 | 218 |
| 1983-02-07 | 214 | 215 | 214 | 214 | 7,000 | 214 |
| 1983-02-05 | 220 | 220 | 215 | 215 | 6,000 | 215 |
| 1983-02-04 | 213 | 220 | 213 | 220 | 39,000 | 220 |
| 1983-02-03 | 210 | 218 | 207 | 218 | 28,000 | 218 |
| 1983-02-02 | 215 | 218 | 211 | 211 | 20,000 | 211 |
| 1983-02-01 | 210 | 220 | 205 | 218 | 75,000 | 218 |
| 1983-01-31 | 215 | 215 | 205 | 205 | 14,000 | 205 |
| 1983-01-29 | 218 | 220 | 216 | 220 | 43,000 | 220 |
| 1983-01-28 | 206 | 220 | 206 | 218 | 71,000 | 218 |
| 1983-01-27 | 200 | 215 | 197 | 215 | 34,000 | 215 |
| 1983-01-26 | 195 | 200 | 195 | 200 | 22,000 | 200 |
| 1983-01-25 | 195 | 195 | 192 | 195 | 19,000 | 195 |
| 1983-01-24 | 197 | 197 | 193 | 193 | 15,000 | 193 |
| 1983-01-22 | 201 | 201 | 195 | 196 | 24,000 | 196 |
| 1983-01-21 | 210 | 214 | 197 | 198 | 56,000 | 198 |
| 1983-01-20 | 197 | 215 | 194 | 215 | 231,000 | 215 |
| 1983-01-19 | 185 | 193 | 183 | 193 | 82,000 | 193 |
| 1983-01-18 | 185 | 185 | 181 | 181 | 11,000 | 181 |
| 1983-01-17 | 178 | 188 | 178 | 187 | 20,000 | 187 |
| 1983-01-14 | 173 | 175 | 173 | 175 | 2,000 | 175 |
| 1983-01-13 | 175 | 175 | 175 | 175 | 10,000 | 175 |
| 1983-01-12 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 1983-01-11 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1983-01-10 | 178 | 178 | 175 | 175 | 10,000 | 175 |
| 1983-01-08 | 180 | 180 | 178 | 180 | 18,000 | 180 |
| 1983-01-07 | 181 | 181 | 178 | 178 | 23,000 | 178 |
| 1983-01-06 | 174 | 180 | 174 | 180 | 16,000 | 180 |
| 1983-01-05 | 180 | 180 | 180 | 180 | 6,000 | 180 |
分割・併合履歴 ： なし