7014 (株)名村造船所 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1984-12-27 | 199 | 200 | 199 | 200 | 2,000 | 200 |
| 1984-12-26 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1984-12-25 | 200 | 201 | 200 | 201 | 9,000 | 201 |
| 1984-12-24 | 202 | 202 | 198 | 198 | 20,000 | 198 |
| 1984-12-21 | 215 | 215 | 201 | 201 | 13,000 | 201 |
| 1984-12-20 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1984-12-19 | 204 | 205 | 201 | 204 | 15,000 | 204 |
| 1984-12-18 | 201 | 202 | 200 | 200 | 13,000 | 200 |
| 1984-12-17 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1984-12-15 | 199 | 205 | 199 | 201 | 5,000 | 201 |
| 1984-12-14 | 210 | 210 | 198 | 198 | 12,000 | 198 |
| 1984-12-13 | 215 | 215 | 211 | 215 | 27,000 | 215 |
| 1984-12-12 | 209 | 212 | 209 | 209 | 23,000 | 209 |
| 1984-12-11 | 214 | 214 | 209 | 209 | 18,000 | 209 |
| 1984-12-10 | 217 | 217 | 210 | 210 | 22,000 | 210 |
| 1984-12-07 | 220 | 220 | 210 | 214 | 27,000 | 214 |
| 1984-12-06 | 205 | 220 | 204 | 220 | 53,000 | 220 |
| 1984-12-05 | 200 | 204 | 200 | 204 | 45,000 | 204 |
| 1984-12-04 | 190 | 200 | 190 | 199 | 15,000 | 199 |
| 1984-12-03 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 1984-12-01 | 185 | 185 | 185 | 185 | 7,000 | 185 |
| 1984-11-30 | 203 | 203 | 185 | 185 | 19,000 | 185 |
| 1984-11-29 | 203 | 204 | 202 | 202 | 27,000 | 202 |
| 1984-11-28 | 210 | 230 | 202 | 202 | 130,000 | 202 |
| 1984-11-27 | 161 | 208 | 161 | 208 | 23,000 | 208 |
| 1984-11-26 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 1984-11-24 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 1984-11-22 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 1984-11-20 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 1984-11-19 | 156 | 158 | 152 | 152 | 22,000 | 152 |
| 1984-11-17 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1984-11-16 | 156 | 156 | 156 | 156 | 10,000 | 156 |
| 1984-11-15 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 1984-11-14 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 1984-11-12 | 155 | 155 | 155 | 155 | 15,000 | 155 |
| 1984-11-09 | 155 | 155 | 155 | 155 | 21,000 | 155 |
| 1984-11-08 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 1984-11-07 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 1984-10-26 | 155 | 155 | 155 | 155 | 60,000 | 155 |
| 1984-10-24 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 1984-10-22 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 1984-10-19 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 1984-10-18 | 148 | 150 | 148 | 150 | 2,000 | 150 |
| 1984-10-12 | 158 | 158 | 156 | 158 | 5,000 | 158 |
| 1984-10-11 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 1984-10-08 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 1984-10-04 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 1984-10-03 | 157 | 158 | 157 | 158 | 3,000 | 158 |
| 1984-10-01 | 158 | 158 | 158 | 158 | 18,000 | 158 |
| 1984-09-28 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 1984-09-27 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 1984-09-25 | 160 | 160 | 158 | 158 | 17,000 | 158 |
| 1984-09-22 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1984-09-21 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 1984-09-20 | 158 | 158 | 158 | 158 | 9,000 | 158 |
| 1984-09-18 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 1984-09-17 | 158 | 158 | 158 | 158 | 6,000 | 158 |
| 1984-09-14 | 159 | 159 | 159 | 159 | 5,000 | 159 |
| 1984-09-11 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 1984-09-10 | 160 | 160 | 158 | 158 | 2,000 | 158 |
| 1984-09-06 | 158 | 158 | 158 | 158 | 40,000 | 158 |
| 1984-09-05 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1984-08-31 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 1984-08-29 | 158 | 158 | 158 | 158 | 4,000 | 158 |
| 1984-08-28 | 160 | 160 | 158 | 158 | 12,000 | 158 |
| 1984-08-27 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1984-08-24 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 1984-08-22 | 158 | 158 | 158 | 158 | 4,000 | 158 |
| 1984-08-21 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 1984-08-20 | 158 | 158 | 158 | 158 | 13,000 | 158 |
| 1984-08-16 | 158 | 158 | 158 | 158 | 4,000 | 158 |
| 1984-08-15 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 1984-08-14 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 1984-08-13 | 158 | 158 | 158 | 158 | 5,000 | 158 |
| 1984-08-09 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 1984-08-08 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 1984-08-04 | 159 | 159 | 155 | 155 | 3,000 | 155 |
| 1984-08-03 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 1984-08-02 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 1984-07-30 | 159 | 159 | 159 | 159 | 10,000 | 159 |
| 1984-07-28 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 1984-07-27 | 157 | 159 | 157 | 159 | 3,000 | 159 |
| 1984-07-26 | 160 | 160 | 157 | 157 | 3,000 | 157 |
| 1984-07-25 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 1984-07-24 | 160 | 160 | 157 | 157 | 19,000 | 157 |
| 1984-07-20 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1984-07-19 | 157 | 157 | 155 | 155 | 3,000 | 155 |
| 1984-07-18 | 155 | 160 | 155 | 160 | 19,000 | 160 |
| 1984-07-11 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 1984-07-10 | 159 | 159 | 157 | 157 | 21,000 | 157 |
| 1984-07-09 | 155 | 159 | 155 | 155 | 6,000 | 155 |
| 1984-07-07 | 159 | 159 | 159 | 159 | 6,000 | 159 |
| 1984-07-06 | 159 | 159 | 159 | 159 | 4,000 | 159 |
| 1984-07-05 | 159 | 159 | 159 | 159 | 7,000 | 159 |
| 1984-07-03 | 159 | 160 | 159 | 160 | 5,000 | 160 |
| 1984-06-30 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 1984-06-28 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 1984-06-26 | 160 | 160 | 160 | 160 | 13,000 | 160 |
| 1984-06-22 | 163 | 163 | 160 | 160 | 15,000 | 160 |
| 1984-06-20 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 1984-06-18 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 1984-06-15 | 163 | 163 | 163 | 163 | 4,000 | 163 |
| 1984-06-14 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 1984-06-13 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 1984-06-12 | 160 | 163 | 160 | 163 | 8,000 | 163 |
| 1984-06-11 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 1984-06-08 | 166 | 166 | 165 | 165 | 7,000 | 165 |
| 1984-06-07 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 1984-06-06 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 1984-06-05 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 1984-06-04 | 166 | 166 | 166 | 166 | 9,000 | 166 |
| 1984-06-02 | 166 | 166 | 166 | 166 | 6,000 | 166 |
| 1984-05-29 | 166 | 166 | 165 | 165 | 8,000 | 165 |
| 1984-05-28 | 162 | 165 | 162 | 165 | 15,000 | 165 |
| 1984-05-26 | 164 | 164 | 162 | 162 | 5,000 | 162 |
| 1984-05-25 | 162 | 162 | 162 | 162 | 4,000 | 162 |
| 1984-05-17 | 160 | 160 | 160 | 160 | 11,000 | 160 |
| 1984-05-16 | 157 | 160 | 157 | 160 | 4,000 | 160 |
| 1984-05-15 | 160 | 160 | 157 | 157 | 11,000 | 157 |
| 1984-05-11 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 1984-05-09 | 165 | 165 | 165 | 165 | 7,000 | 165 |
| 1984-05-08 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 1984-05-07 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 1984-05-04 | 165 | 165 | 164 | 164 | 4,000 | 164 |
| 1984-05-01 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 1984-04-28 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 1984-04-26 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 1984-04-24 | 162 | 165 | 162 | 165 | 2,000 | 165 |
| 1984-04-23 | 162 | 162 | 162 | 162 | 4,000 | 162 |
| 1984-04-21 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 1984-04-20 | 160 | 162 | 160 | 162 | 2,000 | 162 |
| 1984-04-18 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 1984-04-16 | 165 | 165 | 165 | 165 | 18,000 | 165 |
| 1984-04-12 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 1984-04-11 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 1984-04-06 | 166 | 166 | 165 | 165 | 11,000 | 165 |
| 1984-04-05 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 1984-04-04 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 1984-04-03 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 1984-04-02 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1984-03-31 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 1984-03-28 | 168 | 168 | 168 | 168 | 10,000 | 168 |
| 1984-03-27 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 1984-03-26 | 163 | 163 | 163 | 163 | 24,000 | 163 |
| 1984-03-24 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 1984-03-23 | 163 | 163 | 163 | 163 | 4,000 | 163 |
| 1984-03-22 | 171 | 171 | 163 | 163 | 8,000 | 163 |
| 1984-03-21 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 1984-03-19 | 172 | 172 | 171 | 171 | 11,000 | 171 |
| 1984-03-17 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1984-03-16 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 1984-03-15 | 171 | 173 | 171 | 173 | 3,000 | 173 |
| 1984-03-14 | 174 | 175 | 173 | 173 | 7,000 | 173 |
| 1984-03-13 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 1984-03-09 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1984-03-08 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 1984-03-07 | 175 | 175 | 175 | 175 | 9,000 | 175 |
| 1984-03-06 | 186 | 186 | 175 | 175 | 9,000 | 175 |
| 1984-03-02 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1984-03-01 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 1984-02-29 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1984-02-28 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1984-02-27 | 174 | 175 | 174 | 175 | 2,000 | 175 |
| 1984-02-24 | 186 | 186 | 186 | 186 | 6,000 | 186 |
| 1984-02-23 | 178 | 178 | 170 | 170 | 9,000 | 170 |
| 1984-02-17 | 180 | 189 | 180 | 189 | 5,000 | 189 |
| 1984-02-15 | 189 | 189 | 185 | 185 | 16,000 | 185 |
| 1984-02-14 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 1984-02-13 | 189 | 189 | 189 | 189 | 9,000 | 189 |
| 1984-02-09 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1984-02-08 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1984-02-07 | 189 | 189 | 189 | 189 | 19,000 | 189 |
| 1984-02-03 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1984-02-02 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1984-01-31 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1984-01-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1984-01-27 | 190 | 190 | 190 | 190 | 15,000 | 190 |
| 1984-01-26 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1984-01-25 | 190 | 195 | 190 | 195 | 9,000 | 195 |
| 1984-01-24 | 195 | 195 | 190 | 190 | 7,000 | 190 |
| 1984-01-21 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1984-01-20 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1984-01-17 | 196 | 196 | 195 | 195 | 12,000 | 195 |
| 1984-01-12 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1984-01-11 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1984-01-10 | 192 | 192 | 190 | 190 | 9,000 | 190 |
| 1984-01-09 | 193 | 197 | 193 | 197 | 6,000 | 197 |
| 1984-01-07 | 193 | 193 | 193 | 193 | 9,000 | 193 |
分割・併合履歴 ： なし
