7014 (株)名村造船所 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 249 | 249 | 249 | 249 | 8,000 | 249 |
| 1985-12-27 | 248 | 250 | 248 | 250 | 2,000 | 250 |
| 1985-12-26 | 248 | 250 | 248 | 250 | 9,000 | 250 |
| 1985-12-25 | 249 | 249 | 247 | 247 | 12,000 | 247 |
| 1985-12-24 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 1985-12-23 | 249 | 249 | 249 | 249 | 22,000 | 249 |
| 1985-12-21 | 249 | 249 | 249 | 249 | 14,000 | 249 |
| 1985-12-20 | 247 | 248 | 247 | 248 | 10,000 | 248 |
| 1985-12-19 | 258 | 258 | 252 | 252 | 2,000 | 252 |
| 1985-12-18 | 255 | 255 | 245 | 245 | 27,000 | 245 |
| 1985-12-17 | 260 | 260 | 255 | 255 | 12,000 | 255 |
| 1985-12-16 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1985-12-13 | 260 | 261 | 260 | 260 | 14,000 | 260 |
| 1985-12-12 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 1985-12-11 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 1985-12-10 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1985-12-09 | 270 | 270 | 265 | 265 | 14,000 | 265 |
| 1985-12-07 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1985-12-06 | 280 | 280 | 270 | 270 | 12,000 | 270 |
| 1985-12-05 | 280 | 285 | 280 | 283 | 27,000 | 283 |
| 1985-12-04 | 270 | 275 | 270 | 270 | 15,000 | 270 |
| 1985-12-03 | 266 | 266 | 266 | 266 | 7,000 | 266 |
| 1985-12-02 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1985-11-30 | 255 | 255 | 255 | 255 | 10,000 | 255 |
| 1985-11-29 | 257 | 257 | 250 | 250 | 20,000 | 250 |
| 1985-11-28 | 252 | 264 | 252 | 260 | 29,000 | 260 |
| 1985-11-27 | 245 | 254 | 245 | 254 | 62,000 | 254 |
| 1985-11-26 | 245 | 245 | 245 | 245 | 14,000 | 245 |
| 1985-11-25 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1985-11-22 | 240 | 246 | 236 | 240 | 34,000 | 240 |
| 1985-11-21 | 239 | 245 | 239 | 240 | 15,000 | 240 |
| 1985-11-20 | 240 | 241 | 239 | 239 | 50,000 | 239 |
| 1985-11-19 | 236 | 240 | 236 | 240 | 23,000 | 240 |
| 1985-11-18 | 236 | 240 | 236 | 240 | 25,000 | 240 |
| 1985-11-16 | 250 | 250 | 250 | 250 | 15,000 | 250 |
| 1985-11-15 | 254 | 254 | 250 | 250 | 10,000 | 250 |
| 1985-11-14 | 254 | 254 | 250 | 254 | 6,000 | 254 |
| 1985-11-13 | 260 | 260 | 255 | 255 | 14,000 | 255 |
| 1985-11-12 | 260 | 260 | 260 | 260 | 13,000 | 260 |
| 1985-11-11 | 263 | 263 | 260 | 260 | 34,000 | 260 |
| 1985-11-08 | 260 | 260 | 260 | 260 | 42,000 | 260 |
| 1985-11-07 | 270 | 270 | 260 | 260 | 6,000 | 260 |
| 1985-11-05 | 275 | 275 | 275 | 275 | 7,000 | 275 |
| 1985-11-02 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1985-11-01 | 281 | 281 | 280 | 280 | 9,000 | 280 |
| 1985-10-31 | 278 | 280 | 278 | 280 | 4,000 | 280 |
| 1985-10-30 | 278 | 280 | 278 | 278 | 7,000 | 278 |
| 1985-10-29 | 285 | 285 | 280 | 280 | 8,000 | 280 |
| 1985-10-28 | 284 | 284 | 284 | 284 | 4,000 | 284 |
| 1985-10-26 | 287 | 287 | 284 | 284 | 5,000 | 284 |
| 1985-10-25 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 1985-10-24 | 288 | 288 | 286 | 286 | 5,000 | 286 |
| 1985-10-23 | 290 | 290 | 286 | 286 | 6,000 | 286 |
| 1985-10-22 | 303 | 303 | 286 | 286 | 8,000 | 286 |
| 1985-10-21 | 295 | 300 | 295 | 300 | 19,000 | 300 |
| 1985-10-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1985-10-18 | 270 | 270 | 267 | 267 | 2,000 | 267 |
| 1985-10-17 | 262 | 265 | 260 | 265 | 11,000 | 265 |
| 1985-10-16 | 265 | 265 | 265 | 265 | 15,000 | 265 |
| 1985-10-15 | 268 | 268 | 260 | 260 | 12,000 | 260 |
| 1985-10-14 | 262 | 264 | 262 | 264 | 5,000 | 264 |
| 1985-10-11 | 263 | 265 | 260 | 262 | 20,000 | 262 |
| 1985-10-09 | 268 | 268 | 260 | 260 | 83,000 | 260 |
| 1985-10-08 | 263 | 265 | 260 | 260 | 26,000 | 260 |
| 1985-10-07 | 267 | 270 | 260 | 260 | 25,000 | 260 |
| 1985-10-05 | 270 | 270 | 260 | 263 | 20,000 | 263 |
| 1985-10-04 | 270 | 270 | 270 | 270 | 19,000 | 270 |
| 1985-10-03 | 280 | 280 | 270 | 270 | 56,000 | 270 |
| 1985-10-02 | 280 | 280 | 270 | 270 | 36,000 | 270 |
| 1985-10-01 | 284 | 285 | 280 | 280 | 52,000 | 280 |
| 1985-09-30 | 300 | 300 | 284 | 284 | 16,000 | 284 |
| 1985-09-28 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1985-09-27 | 311 | 311 | 305 | 305 | 14,000 | 305 |
| 1985-09-25 | 322 | 322 | 310 | 310 | 8,000 | 310 |
| 1985-09-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1985-09-21 | 315 | 323 | 315 | 323 | 13,000 | 323 |
| 1985-09-20 | 320 | 320 | 315 | 315 | 4,000 | 315 |
| 1985-09-19 | 325 | 325 | 320 | 320 | 5,000 | 320 |
| 1985-09-18 | 322 | 336 | 320 | 330 | 7,000 | 330 |
| 1985-09-13 | 345 | 357 | 340 | 357 | 19,000 | 357 |
| 1985-09-12 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1985-09-11 | 347 | 359 | 345 | 345 | 31,000 | 345 |
| 1985-09-10 | 350 | 350 | 347 | 347 | 41,000 | 347 |
| 1985-09-09 | 329 | 338 | 329 | 338 | 30,000 | 338 |
| 1985-09-07 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 1985-09-06 | 305 | 307 | 305 | 307 | 3,000 | 307 |
| 1985-09-05 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1985-09-04 | 320 | 323 | 310 | 310 | 32,000 | 310 |
| 1985-09-03 | 321 | 321 | 317 | 320 | 19,000 | 320 |
| 1985-09-02 | 329 | 332 | 320 | 320 | 23,000 | 320 |
| 1985-08-31 | 320 | 329 | 320 | 329 | 7,000 | 329 |
| 1985-08-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1985-08-29 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1985-08-28 | 330 | 330 | 310 | 310 | 26,000 | 310 |
| 1985-08-27 | 330 | 330 | 330 | 330 | 20,000 | 330 |
| 1985-08-26 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1985-08-24 | 335 | 338 | 335 | 335 | 3,000 | 335 |
| 1985-08-23 | 340 | 343 | 338 | 338 | 40,000 | 338 |
| 1985-08-22 | 323 | 333 | 323 | 332 | 22,000 | 332 |
| 1985-08-21 | 307 | 311 | 305 | 305 | 30,000 | 305 |
| 1985-08-20 | 305 | 307 | 305 | 305 | 15,000 | 305 |
| 1985-08-19 | 300 | 314 | 300 | 308 | 22,000 | 308 |
| 1985-08-16 | 281 | 290 | 281 | 281 | 40,000 | 281 |
| 1985-08-15 | 290 | 291 | 281 | 281 | 13,000 | 281 |
| 1985-08-14 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 1985-08-13 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1985-08-12 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1985-08-09 | 345 | 345 | 340 | 340 | 16,000 | 340 |
| 1985-08-08 | 337 | 340 | 335 | 340 | 24,000 | 340 |
| 1985-08-07 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1985-08-06 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1985-08-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1985-08-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1985-08-01 | 320 | 320 | 318 | 319 | 9,000 | 319 |
| 1985-07-31 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 1985-07-29 | 330 | 331 | 330 | 331 | 13,000 | 331 |
| 1985-07-27 | 320 | 325 | 320 | 320 | 12,000 | 320 |
| 1985-07-26 | 341 | 341 | 327 | 327 | 27,000 | 327 |
| 1985-07-25 | 341 | 341 | 340 | 340 | 26,000 | 340 |
| 1985-07-24 | 345 | 345 | 340 | 340 | 10,000 | 340 |
| 1985-07-23 | 359 | 360 | 340 | 340 | 14,000 | 340 |
| 1985-07-22 | 360 | 360 | 360 | 360 | 35,000 | 360 |
| 1985-07-20 | 372 | 372 | 370 | 370 | 12,000 | 370 |
| 1985-07-19 | 362 | 367 | 362 | 367 | 7,000 | 367 |
| 1985-07-18 | 361 | 361 | 360 | 360 | 28,000 | 360 |
| 1985-07-17 | 363 | 363 | 360 | 360 | 10,000 | 360 |
| 1985-07-16 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1985-07-15 | 370 | 370 | 360 | 360 | 12,000 | 360 |
| 1985-07-12 | 368 | 370 | 365 | 365 | 5,000 | 365 |
| 1985-07-11 | 375 | 375 | 370 | 370 | 6,000 | 370 |
| 1985-07-10 | 371 | 371 | 370 | 370 | 5,000 | 370 |
| 1985-07-09 | 375 | 377 | 370 | 371 | 12,000 | 371 |
| 1985-07-08 | 392 | 392 | 386 | 386 | 5,000 | 386 |
| 1985-07-06 | 375 | 400 | 375 | 390 | 11,000 | 390 |
| 1985-07-05 | 380 | 385 | 374 | 374 | 27,000 | 374 |
| 1985-07-04 | 388 | 391 | 370 | 370 | 22,000 | 370 |
| 1985-07-03 | 385 | 390 | 385 | 390 | 7,000 | 390 |
| 1985-07-02 | 398 | 398 | 390 | 390 | 11,000 | 390 |
| 1985-07-01 | 400 | 400 | 395 | 395 | 9,000 | 395 |
| 1985-06-29 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 1985-06-28 | 390 | 390 | 386 | 387 | 6,000 | 387 |
| 1985-06-27 | 396 | 396 | 390 | 390 | 7,000 | 390 |
| 1985-06-26 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1985-06-25 | 405 | 405 | 400 | 400 | 20,000 | 400 |
| 1985-06-24 | 415 | 415 | 402 | 402 | 14,000 | 402 |
| 1985-06-22 | 418 | 418 | 418 | 418 | 4,000 | 418 |
| 1985-06-21 | 425 | 425 | 407 | 407 | 17,000 | 407 |
| 1985-06-20 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 1985-06-19 | 402 | 417 | 402 | 415 | 10,000 | 415 |
| 1985-06-18 | 405 | 407 | 395 | 399 | 20,000 | 399 |
| 1985-06-17 | 410 | 410 | 400 | 400 | 27,000 | 400 |
| 1985-06-15 | 400 | 420 | 400 | 410 | 9,000 | 410 |
| 1985-06-14 | 411 | 411 | 401 | 409 | 11,000 | 409 |
| 1985-06-13 | 430 | 434 | 414 | 420 | 27,000 | 420 |
| 1985-06-12 | 420 | 450 | 410 | 440 | 92,000 | 440 |
| 1985-06-11 | 393 | 430 | 393 | 430 | 67,000 | 430 |
| 1985-06-10 | 381 | 388 | 381 | 388 | 10,000 | 388 |
| 1985-06-07 | 395 | 395 | 385 | 385 | 24,000 | 385 |
| 1985-06-06 | 415 | 415 | 386 | 400 | 33,000 | 400 |
| 1985-06-05 | 429 | 430 | 415 | 420 | 81,000 | 420 |
| 1985-06-04 | 411 | 415 | 380 | 380 | 121,000 | 380 |
| 1985-06-03 | 440 | 440 | 420 | 420 | 116,000 | 420 |
| 1985-06-01 | 435 | 437 | 428 | 430 | 113,000 | 430 |
| 1985-05-31 | 399 | 428 | 398 | 428 | 252,000 | 428 |
| 1985-05-30 | 374 | 390 | 365 | 365 | 30,000 | 365 |
| 1985-05-29 | 370 | 385 | 370 | 374 | 132,000 | 374 |
| 1985-05-28 | 398 | 399 | 378 | 399 | 99,000 | 399 |
| 1985-05-27 | 415 | 415 | 387 | 400 | 56,000 | 400 |
| 1985-05-25 | 435 | 445 | 435 | 445 | 60,000 | 445 |
| 1985-05-24 | 472 | 474 | 464 | 473 | 520,000 | 473 |
| 1985-05-23 | 380 | 395 | 380 | 395 | 41,000 | 395 |
| 1985-05-22 | 383 | 395 | 380 | 395 | 77,000 | 395 |
| 1985-05-21 | 395 | 395 | 390 | 395 | 96,000 | 395 |
| 1985-05-20 | 393 | 395 | 385 | 395 | 123,000 | 395 |
| 1985-05-18 | 390 | 399 | 378 | 399 | 98,000 | 399 |
| 1985-05-17 | 360 | 398 | 360 | 396 | 259,000 | 396 |
| 1985-05-16 | 353 | 353 | 345 | 350 | 82,000 | 350 |
| 1985-05-15 | 340 | 364 | 338 | 354 | 150,000 | 354 |
| 1985-05-14 | 320 | 349 | 320 | 349 | 59,000 | 349 |
| 1985-05-13 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1985-05-10 | 312 | 312 | 295 | 295 | 5,000 | 295 |
| 1985-05-09 | 315 | 315 | 312 | 312 | 5,000 | 312 |
| 1985-05-08 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1985-05-07 | 337 | 337 | 323 | 323 | 3,000 | 323 |
| 1985-05-04 | 328 | 350 | 328 | 350 | 83,000 | 350 |
| 1985-05-02 | 285 | 296 | 285 | 293 | 138,000 | 293 |
| 1985-05-01 | 280 | 280 | 265 | 275 | 30,000 | 275 |
| 1985-04-30 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1985-04-27 | 293 | 293 | 280 | 280 | 4,000 | 280 |
| 1985-04-26 | 290 | 295 | 290 | 290 | 7,000 | 290 |
| 1985-04-25 | 287 | 290 | 287 | 290 | 5,000 | 290 |
| 1985-04-24 | 299 | 299 | 284 | 284 | 9,000 | 284 |
| 1985-04-23 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1985-04-22 | 305 | 305 | 295 | 305 | 9,000 | 305 |
| 1985-04-20 | 305 | 305 | 298 | 305 | 13,000 | 305 |
| 1985-04-19 | 290 | 290 | 275 | 275 | 22,000 | 275 |
| 1985-04-18 | 320 | 321 | 320 | 320 | 24,000 | 320 |
| 1985-04-17 | 330 | 330 | 325 | 330 | 9,000 | 330 |
| 1985-04-16 | 325 | 325 | 325 | 325 | 30,000 | 325 |
| 1985-04-15 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1985-04-12 | 326 | 326 | 325 | 325 | 4,000 | 325 |
| 1985-04-11 | 325 | 330 | 321 | 330 | 28,000 | 330 |
| 1985-04-10 | 330 | 330 | 325 | 325 | 7,000 | 325 |
| 1985-04-09 | 350 | 350 | 340 | 340 | 7,000 | 340 |
| 1985-04-08 | 348 | 348 | 330 | 335 | 9,000 | 335 |
| 1985-04-06 | 321 | 350 | 321 | 350 | 20,000 | 350 |
| 1985-04-05 | 323 | 330 | 320 | 320 | 18,000 | 320 |
| 1985-04-04 | 350 | 355 | 331 | 340 | 42,000 | 340 |
| 1985-04-03 | 325 | 328 | 323 | 325 | 111,000 | 325 |
| 1985-04-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1985-04-01 | 335 | 335 | 316 | 320 | 16,000 | 320 |
| 1985-03-30 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 1985-03-29 | 340 | 345 | 330 | 330 | 6,000 | 330 |
| 1985-03-28 | 358 | 360 | 348 | 348 | 34,000 | 348 |
| 1985-03-27 | 330 | 350 | 330 | 350 | 14,000 | 350 |
| 1985-03-26 | 317 | 339 | 317 | 318 | 79,000 | 318 |
| 1985-03-25 | 355 | 355 | 315 | 315 | 36,000 | 315 |
| 1985-03-23 | 360 | 362 | 350 | 355 | 34,000 | 355 |
| 1985-03-22 | 390 | 390 | 350 | 350 | 112,000 | 350 |
| 1985-03-20 | 360 | 390 | 354 | 385 | 66,000 | 385 |
| 1985-03-19 | 366 | 370 | 362 | 362 | 8,000 | 362 |
| 1985-03-18 | 370 | 385 | 370 | 385 | 16,000 | 385 |
| 1985-03-16 | 343 | 390 | 343 | 390 | 35,000 | 390 |
| 1985-03-15 | 355 | 355 | 332 | 332 | 23,000 | 332 |
| 1985-03-14 | 369 | 376 | 355 | 355 | 57,000 | 355 |
| 1985-03-13 | 336 | 353 | 319 | 350 | 73,000 | 350 |
| 1985-03-12 | 378 | 380 | 357 | 365 | 56,000 | 365 |
| 1985-03-11 | 410 | 410 | 385 | 385 | 29,000 | 385 |
| 1985-03-08 | 400 | 405 | 398 | 405 | 36,000 | 405 |
| 1985-03-07 | 382 | 426 | 380 | 395 | 107,000 | 395 |
| 1985-03-06 | 377 | 390 | 377 | 388 | 193,000 | 388 |
| 1985-03-05 | 430 | 441 | 385 | 395 | 165,000 | 395 |
| 1985-03-04 | 480 | 480 | 425 | 449 | 310,000 | 449 |
| 1985-03-02 | 480 | 484 | 450 | 475 | 269,000 | 475 |
| 1985-03-01 | 455 | 496 | 450 | 475 | 935,000 | 475 |
| 1985-02-28 | 477 | 492 | 432 | 435 | 1,675,000 | 435 |
| 1985-02-27 | 380 | 443 | 365 | 443 | 1,024,000 | 443 |
| 1985-02-26 | 395 | 434 | 388 | 390 | 1,228,000 | 390 |
| 1985-02-25 | 320 | 355 | 305 | 355 | 835,000 | 355 |
| 1985-02-23 | 220 | 275 | 220 | 275 | 222,000 | 275 |
| 1985-02-22 | 220 | 220 | 220 | 220 | 14,000 | 220 |
| 1985-02-21 | 210 | 215 | 210 | 210 | 17,000 | 210 |
| 1985-02-20 | 212 | 213 | 210 | 210 | 16,000 | 210 |
| 1985-02-19 | 213 | 213 | 210 | 212 | 17,000 | 212 |
| 1985-02-14 | 216 | 216 | 213 | 213 | 2,000 | 213 |
| 1985-02-13 | 218 | 218 | 218 | 218 | 14,000 | 218 |
| 1985-02-12 | 220 | 220 | 218 | 218 | 12,000 | 218 |
| 1985-02-08 | 220 | 220 | 218 | 218 | 42,000 | 218 |
| 1985-02-07 | 220 | 220 | 218 | 218 | 9,000 | 218 |
| 1985-02-06 | 213 | 220 | 213 | 220 | 16,000 | 220 |
| 1985-02-05 | 218 | 218 | 210 | 210 | 7,000 | 210 |
| 1985-02-04 | 217 | 218 | 217 | 218 | 9,000 | 218 |
| 1985-02-02 | 218 | 220 | 218 | 218 | 6,000 | 218 |
| 1985-02-01 | 218 | 220 | 217 | 218 | 21,000 | 218 |
| 1985-01-31 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1985-01-30 | 216 | 220 | 215 | 220 | 40,000 | 220 |
| 1985-01-29 | 215 | 216 | 215 | 216 | 3,000 | 216 |
| 1985-01-28 | 210 | 220 | 210 | 220 | 37,000 | 220 |
| 1985-01-26 | 209 | 209 | 209 | 209 | 50,000 | 209 |
| 1985-01-25 | 211 | 211 | 208 | 211 | 15,000 | 211 |
| 1985-01-24 | 215 | 220 | 210 | 211 | 20,000 | 211 |
| 1985-01-23 | 220 | 225 | 220 | 221 | 46,000 | 221 |
| 1985-01-22 | 220 | 228 | 220 | 220 | 130,000 | 220 |
| 1985-01-21 | 200 | 220 | 200 | 220 | 50,000 | 220 |
| 1985-01-19 | 195 | 200 | 195 | 200 | 9,000 | 200 |
| 1985-01-18 | 195 | 195 | 192 | 192 | 8,000 | 192 |
| 1985-01-16 | 180 | 180 | 180 | 180 | 11,000 | 180 |
| 1985-01-14 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1985-01-11 | 195 | 195 | 195 | 195 | 11,000 | 195 |
| 1985-01-10 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1985-01-09 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1985-01-08 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1985-01-07 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 1985-01-05 | 199 | 199 | 197 | 197 | 10,000 | 197 |
分割・併合履歴 ： なし
