7014 (株)名村造船所 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 180 | 180 | 180 | 180 | 11,000 | 180 |
| 1986-12-26 | 189 | 189 | 180 | 180 | 10,000 | 180 |
| 1986-12-25 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1986-12-24 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 1986-12-23 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1986-12-22 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 1986-12-19 | 195 | 198 | 195 | 198 | 21,000 | 198 |
| 1986-12-18 | 198 | 198 | 196 | 196 | 8,000 | 196 |
| 1986-12-17 | 200 | 200 | 200 | 200 | 14,000 | 200 |
| 1986-12-15 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1986-12-12 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1986-12-11 | 200 | 200 | 200 | 200 | 12,000 | 200 |
| 1986-12-10 | 205 | 205 | 202 | 202 | 12,000 | 202 |
| 1986-12-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1986-12-08 | 210 | 210 | 205 | 205 | 21,000 | 205 |
| 1986-12-06 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1986-12-05 | 210 | 210 | 210 | 210 | 20,000 | 210 |
| 1986-12-04 | 210 | 210 | 210 | 210 | 23,000 | 210 |
| 1986-12-03 | 204 | 210 | 204 | 210 | 16,000 | 210 |
| 1986-12-02 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 1986-12-01 | 205 | 207 | 205 | 207 | 12,000 | 207 |
| 1986-11-29 | 180 | 190 | 175 | 180 | 18,000 | 180 |
| 1986-11-28 | 200 | 202 | 190 | 190 | 66,000 | 190 |
| 1986-11-27 | 208 | 209 | 200 | 200 | 31,000 | 200 |
| 1986-11-26 | 208 | 208 | 208 | 208 | 15,000 | 208 |
| 1986-11-25 | 206 | 209 | 205 | 209 | 3,000 | 209 |
| 1986-11-22 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1986-11-21 | 205 | 205 | 205 | 205 | 8,000 | 205 |
| 1986-11-20 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1986-11-19 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1986-11-17 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 1986-11-14 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 1986-11-12 | 201 | 201 | 201 | 201 | 10,000 | 201 |
| 1986-11-11 | 200 | 200 | 200 | 200 | 12,000 | 200 |
| 1986-11-10 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1986-11-07 | 195 | 200 | 195 | 200 | 16,000 | 200 |
| 1986-11-06 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1986-11-05 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 1986-11-04 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1986-11-01 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1986-10-31 | 185 | 185 | 185 | 185 | 41,000 | 185 |
| 1986-10-28 | 187 | 187 | 184 | 184 | 3,000 | 184 |
| 1986-10-27 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1986-10-24 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1986-10-23 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1986-10-22 | 190 | 190 | 190 | 190 | 17,000 | 190 |
| 1986-10-21 | 195 | 195 | 195 | 195 | 16,000 | 195 |
| 1986-10-20 | 195 | 195 | 195 | 195 | 20,000 | 195 |
| 1986-10-17 | 200 | 200 | 195 | 195 | 5,000 | 195 |
| 1986-10-15 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1986-10-14 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1986-10-13 | 195 | 195 | 195 | 195 | 10,000 | 195 |
| 1986-10-09 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1986-10-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1986-10-07 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1986-10-06 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1986-10-04 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1986-10-03 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1986-10-01 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1986-09-30 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1986-09-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1986-09-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1986-09-26 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 1986-09-25 | 200 | 200 | 199 | 200 | 7,000 | 200 |
| 1986-09-24 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 1986-09-22 | 200 | 200 | 195 | 200 | 3,000 | 200 |
| 1986-09-19 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1986-09-18 | 180 | 180 | 180 | 180 | 67,000 | 180 |
| 1986-09-17 | 187 | 187 | 181 | 185 | 23,000 | 185 |
| 1986-09-16 | 180 | 183 | 180 | 183 | 43,000 | 183 |
| 1986-09-12 | 185 | 188 | 185 | 185 | 94,000 | 185 |
| 1986-09-11 | 200 | 200 | 190 | 190 | 163,000 | 190 |
| 1986-09-10 | 193 | 200 | 193 | 195 | 41,000 | 195 |
| 1986-09-09 | 192 | 195 | 192 | 195 | 21,000 | 195 |
| 1986-09-08 | 230 | 230 | 217 | 217 | 6,000 | 217 |
| 1986-09-06 | 235 | 235 | 230 | 230 | 24,000 | 230 |
| 1986-09-05 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1986-09-04 | 240 | 240 | 235 | 235 | 36,000 | 235 |
| 1986-09-03 | 240 | 240 | 240 | 240 | 51,000 | 240 |
| 1986-09-02 | 240 | 240 | 237 | 240 | 51,000 | 240 |
| 1986-09-01 | 244 | 244 | 240 | 240 | 12,000 | 240 |
| 1986-08-30 | 244 | 244 | 244 | 244 | 7,000 | 244 |
| 1986-08-29 | 240 | 244 | 240 | 244 | 6,000 | 244 |
| 1986-08-28 | 244 | 245 | 240 | 240 | 16,000 | 240 |
| 1986-08-27 | 244 | 245 | 244 | 244 | 21,000 | 244 |
| 1986-08-26 | 245 | 247 | 240 | 244 | 42,000 | 244 |
| 1986-08-25 | 250 | 250 | 245 | 246 | 14,000 | 246 |
| 1986-08-23 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1986-08-22 | 255 | 255 | 250 | 250 | 54,000 | 250 |
| 1986-08-21 | 258 | 260 | 258 | 258 | 16,000 | 258 |
| 1986-08-20 | 265 | 265 | 260 | 260 | 14,000 | 260 |
| 1986-08-19 | 270 | 270 | 265 | 265 | 71,000 | 265 |
| 1986-08-18 | 275 | 275 | 271 | 271 | 5,000 | 271 |
| 1986-08-15 | 273 | 275 | 272 | 275 | 12,000 | 275 |
| 1986-08-14 | 273 | 275 | 273 | 275 | 22,000 | 275 |
| 1986-08-13 | 275 | 280 | 270 | 270 | 28,000 | 270 |
| 1986-08-12 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 1986-08-06 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1986-08-05 | 280 | 280 | 270 | 270 | 15,000 | 270 |
| 1986-08-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1986-08-01 | 305 | 305 | 300 | 300 | 6,000 | 300 |
| 1986-07-31 | 315 | 316 | 315 | 315 | 10,000 | 315 |
| 1986-07-30 | 325 | 325 | 325 | 325 | 11,000 | 325 |
| 1986-07-29 | 326 | 326 | 325 | 325 | 14,000 | 325 |
| 1986-07-28 | 330 | 330 | 326 | 326 | 32,000 | 326 |
| 1986-07-26 | 335 | 335 | 331 | 331 | 25,000 | 331 |
| 1986-07-25 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 1986-07-24 | 339 | 344 | 339 | 341 | 16,000 | 341 |
| 1986-07-23 | 335 | 335 | 335 | 335 | 10,000 | 335 |
| 1986-07-22 | 340 | 340 | 335 | 335 | 6,000 | 335 |
| 1986-07-21 | 345 | 345 | 335 | 335 | 10,000 | 335 |
| 1986-07-19 | 355 | 355 | 355 | 355 | 7,000 | 355 |
| 1986-07-18 | 335 | 347 | 335 | 347 | 9,000 | 347 |
| 1986-07-17 | 335 | 340 | 330 | 330 | 8,000 | 330 |
| 1986-07-16 | 340 | 340 | 335 | 335 | 22,000 | 335 |
| 1986-07-15 | 358 | 358 | 345 | 345 | 11,000 | 345 |
| 1986-07-14 | 359 | 359 | 359 | 359 | 5,000 | 359 |
| 1986-07-11 | 358 | 358 | 345 | 345 | 19,000 | 345 |
| 1986-07-10 | 345 | 358 | 345 | 358 | 45,000 | 358 |
| 1986-07-09 | 340 | 345 | 340 | 345 | 51,000 | 345 |
| 1986-07-08 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1986-07-07 | 345 | 345 | 340 | 341 | 10,000 | 341 |
| 1986-07-05 | 342 | 342 | 340 | 342 | 9,000 | 342 |
| 1986-07-04 | 336 | 345 | 335 | 342 | 19,000 | 342 |
| 1986-07-03 | 335 | 345 | 334 | 336 | 15,000 | 336 |
| 1986-07-02 | 342 | 342 | 335 | 335 | 17,000 | 335 |
| 1986-07-01 | 355 | 355 | 350 | 350 | 14,000 | 350 |
| 1986-06-30 | 340 | 350 | 340 | 350 | 11,000 | 350 |
| 1986-06-28 | 349 | 350 | 346 | 350 | 36,000 | 350 |
| 1986-06-27 | 325 | 344 | 322 | 344 | 37,000 | 344 |
| 1986-06-26 | 334 | 335 | 334 | 334 | 19,000 | 334 |
| 1986-06-25 | 340 | 340 | 334 | 338 | 59,000 | 338 |
| 1986-06-24 | 340 | 340 | 340 | 340 | 15,000 | 340 |
| 1986-06-23 | 337 | 344 | 337 | 340 | 34,000 | 340 |
| 1986-06-21 | 330 | 336 | 330 | 335 | 19,000 | 335 |
| 1986-06-20 | 327 | 330 | 327 | 330 | 18,000 | 330 |
| 1986-06-19 | 330 | 335 | 327 | 327 | 23,000 | 327 |
| 1986-06-18 | 315 | 315 | 315 | 315 | 15,000 | 315 |
| 1986-06-17 | 345 | 345 | 340 | 340 | 34,000 | 340 |
| 1986-06-16 | 314 | 350 | 314 | 340 | 92,000 | 340 |
| 1986-06-13 | 300 | 305 | 300 | 305 | 13,000 | 305 |
| 1986-06-12 | 295 | 300 | 295 | 300 | 8,000 | 300 |
| 1986-06-11 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 1986-06-10 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 1986-06-09 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 1986-06-07 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 1986-06-06 | 288 | 290 | 288 | 290 | 7,000 | 290 |
| 1986-06-05 | 289 | 289 | 288 | 288 | 6,000 | 288 |
| 1986-06-04 | 290 | 290 | 289 | 289 | 10,000 | 289 |
| 1986-06-02 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 1986-05-31 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1986-05-30 | 288 | 288 | 288 | 288 | 12,000 | 288 |
| 1986-05-29 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 1986-05-28 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1986-05-27 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 1986-05-26 | 291 | 295 | 291 | 295 | 11,000 | 295 |
| 1986-05-24 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1986-05-23 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1986-05-22 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 1986-05-21 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1986-05-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1986-05-19 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1986-05-17 | 300 | 302 | 300 | 300 | 9,000 | 300 |
| 1986-05-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1986-05-14 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1986-05-13 | 307 | 307 | 305 | 305 | 5,000 | 305 |
| 1986-05-12 | 280 | 310 | 280 | 310 | 12,000 | 310 |
| 1986-05-09 | 300 | 300 | 291 | 291 | 33,000 | 291 |
| 1986-05-08 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1986-05-07 | 310 | 310 | 300 | 300 | 6,000 | 300 |
| 1986-05-06 | 310 | 310 | 310 | 310 | 21,000 | 310 |
| 1986-05-02 | 308 | 310 | 308 | 310 | 2,000 | 310 |
| 1986-05-01 | 308 | 308 | 305 | 305 | 4,000 | 305 |
| 1986-04-30 | 308 | 308 | 308 | 308 | 9,000 | 308 |
| 1986-04-28 | 307 | 308 | 307 | 308 | 27,000 | 308 |
| 1986-04-26 | 310 | 310 | 300 | 307 | 26,000 | 307 |
| 1986-04-25 | 300 | 300 | 299 | 299 | 26,000 | 299 |
| 1986-04-23 | 300 | 305 | 299 | 299 | 16,000 | 299 |
| 1986-04-21 | 299 | 299 | 299 | 299 | 9,000 | 299 |
| 1986-04-19 | 299 | 299 | 299 | 299 | 8,000 | 299 |
| 1986-04-18 | 301 | 301 | 301 | 301 | 9,000 | 301 |
| 1986-04-17 | 300 | 301 | 300 | 301 | 13,000 | 301 |
| 1986-04-16 | 300 | 301 | 300 | 301 | 25,000 | 301 |
| 1986-04-15 | 303 | 303 | 300 | 300 | 7,000 | 300 |
| 1986-04-14 | 303 | 309 | 303 | 303 | 10,000 | 303 |
| 1986-04-11 | 310 | 320 | 306 | 306 | 40,000 | 306 |
| 1986-04-10 | 312 | 312 | 310 | 310 | 28,000 | 310 |
| 1986-04-09 | 301 | 310 | 301 | 306 | 10,000 | 306 |
| 1986-04-08 | 299 | 300 | 299 | 300 | 7,000 | 300 |
| 1986-04-07 | 298 | 310 | 298 | 298 | 19,000 | 298 |
| 1986-04-05 | 295 | 298 | 295 | 298 | 6,000 | 298 |
| 1986-04-04 | 310 | 317 | 298 | 298 | 20,000 | 298 |
| 1986-04-03 | 283 | 285 | 280 | 285 | 18,000 | 285 |
| 1986-04-02 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 1986-04-01 | 267 | 270 | 267 | 270 | 32,000 | 270 |
| 1986-03-31 | 265 | 267 | 265 | 267 | 7,000 | 267 |
| 1986-03-28 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 1986-03-27 | 260 | 265 | 258 | 265 | 35,000 | 265 |
| 1986-03-26 | 265 | 270 | 265 | 270 | 5,000 | 270 |
| 1986-03-25 | 261 | 268 | 260 | 268 | 12,000 | 268 |
| 1986-03-24 | 280 | 280 | 260 | 260 | 9,000 | 260 |
| 1986-03-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1986-03-20 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1986-03-19 | 280 | 280 | 280 | 280 | 19,000 | 280 |
| 1986-03-18 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1986-03-17 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1986-03-15 | 281 | 281 | 280 | 280 | 6,000 | 280 |
| 1986-03-14 | 285 | 285 | 280 | 280 | 8,000 | 280 |
| 1986-03-13 | 281 | 290 | 281 | 290 | 8,000 | 290 |
| 1986-03-12 | 290 | 290 | 280 | 280 | 26,000 | 280 |
| 1986-03-11 | 295 | 298 | 290 | 290 | 51,000 | 290 |
| 1986-03-10 | 295 | 295 | 295 | 295 | 9,000 | 295 |
| 1986-03-07 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 1986-03-06 | 296 | 296 | 295 | 295 | 11,000 | 295 |
| 1986-03-05 | 295 | 299 | 295 | 295 | 15,000 | 295 |
| 1986-03-04 | 295 | 295 | 295 | 295 | 16,000 | 295 |
| 1986-03-03 | 295 | 295 | 295 | 295 | 10,000 | 295 |
| 1986-03-01 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1986-02-28 | 295 | 295 | 291 | 295 | 7,000 | 295 |
| 1986-02-27 | 292 | 296 | 286 | 286 | 33,000 | 286 |
| 1986-02-26 | 285 | 286 | 285 | 286 | 3,000 | 286 |
| 1986-02-25 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1986-02-24 | 282 | 282 | 282 | 282 | 10,000 | 282 |
| 1986-02-22 | 298 | 298 | 292 | 292 | 86,000 | 292 |
| 1986-02-21 | 290 | 292 | 290 | 292 | 9,000 | 292 |
| 1986-02-20 | 310 | 310 | 299 | 299 | 21,000 | 299 |
| 1986-02-19 | 307 | 316 | 307 | 310 | 20,000 | 310 |
| 1986-02-18 | 321 | 321 | 317 | 320 | 89,000 | 320 |
| 1986-02-17 | 293 | 300 | 292 | 300 | 29,000 | 300 |
| 1986-02-15 | 285 | 291 | 285 | 290 | 12,000 | 290 |
| 1986-02-14 | 285 | 285 | 282 | 282 | 10,000 | 282 |
| 1986-02-13 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 1986-02-12 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1986-02-10 | 285 | 285 | 280 | 285 | 10,000 | 285 |
| 1986-02-07 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 1986-02-06 | 280 | 284 | 280 | 280 | 5,000 | 280 |
| 1986-02-05 | 280 | 286 | 280 | 280 | 27,000 | 280 |
| 1986-02-04 | 300 | 304 | 290 | 290 | 59,000 | 290 |
| 1986-02-03 | 272 | 303 | 268 | 294 | 93,000 | 294 |
| 1986-02-01 | 275 | 276 | 270 | 270 | 9,000 | 270 |
| 1986-01-31 | 273 | 279 | 273 | 277 | 11,000 | 277 |
| 1986-01-30 | 278 | 285 | 273 | 273 | 47,000 | 273 |
| 1986-01-29 | 260 | 272 | 260 | 272 | 39,000 | 272 |
| 1986-01-28 | 252 | 252 | 252 | 252 | 4,000 | 252 |
| 1986-01-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1986-01-25 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 1986-01-24 | 257 | 257 | 250 | 250 | 12,000 | 250 |
| 1986-01-23 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 1986-01-22 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1986-01-21 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 1986-01-20 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1986-01-18 | 250 | 252 | 250 | 252 | 3,000 | 252 |
| 1986-01-17 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1986-01-16 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1986-01-14 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1986-01-10 | 250 | 251 | 250 | 250 | 5,000 | 250 |
| 1986-01-08 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1986-01-06 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 1986-01-04 | 249 | 249 | 246 | 248 | 3,000 | 248 |
分割・併合履歴 ： なし
