7014 (株)名村造船所 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1987-12-24 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 1987-12-23 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 1987-12-22 | 240 | 240 | 235 | 235 | 8,000 | 235 |
| 1987-12-21 | 243 | 243 | 241 | 241 | 12,000 | 241 |
| 1987-12-18 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1987-12-17 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1987-12-16 | 260 | 260 | 250 | 250 | 8,000 | 250 |
| 1987-12-15 | 250 | 255 | 250 | 255 | 2,000 | 255 |
| 1987-12-14 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1987-12-11 | 242 | 242 | 240 | 240 | 9,000 | 240 |
| 1987-12-10 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1987-12-08 | 258 | 258 | 255 | 255 | 2,000 | 255 |
| 1987-12-07 | 260 | 260 | 255 | 255 | 2,000 | 255 |
| 1987-12-05 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1987-12-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1987-12-02 | 260 | 260 | 255 | 255 | 2,000 | 255 |
| 1987-11-28 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1987-11-27 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1987-11-26 | 272 | 272 | 270 | 270 | 5,000 | 270 |
| 1987-11-25 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1987-11-24 | 270 | 272 | 270 | 272 | 7,000 | 272 |
| 1987-11-20 | 275 | 275 | 275 | 275 | 9,000 | 275 |
| 1987-11-19 | 275 | 275 | 270 | 275 | 6,000 | 275 |
| 1987-11-18 | 276 | 276 | 275 | 276 | 24,000 | 276 |
| 1987-11-17 | 276 | 276 | 276 | 276 | 5,000 | 276 |
| 1987-11-16 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1987-11-12 | 260 | 272 | 258 | 272 | 7,000 | 272 |
| 1987-11-11 | 273 | 273 | 265 | 265 | 8,000 | 265 |
| 1987-11-10 | 271 | 277 | 270 | 270 | 7,000 | 270 |
| 1987-11-09 | 285 | 285 | 268 | 268 | 31,000 | 268 |
| 1987-11-07 | 275 | 285 | 275 | 285 | 53,000 | 285 |
| 1987-11-06 | 270 | 270 | 260 | 270 | 20,000 | 270 |
| 1987-11-05 | 270 | 275 | 270 | 270 | 28,000 | 270 |
| 1987-11-04 | 267 | 275 | 267 | 270 | 47,000 | 270 |
| 1987-10-31 | 263 | 263 | 260 | 260 | 3,000 | 260 |
| 1987-10-30 | 258 | 263 | 258 | 263 | 4,000 | 263 |
| 1987-10-29 | 265 | 265 | 260 | 260 | 10,000 | 260 |
| 1987-10-28 | 260 | 265 | 260 | 265 | 8,000 | 265 |
| 1987-10-27 | 265 | 265 | 260 | 263 | 10,000 | 263 |
| 1987-10-26 | 268 | 270 | 265 | 268 | 17,000 | 268 |
| 1987-10-24 | 268 | 268 | 265 | 265 | 16,000 | 265 |
| 1987-10-23 | 265 | 270 | 265 | 270 | 19,000 | 270 |
| 1987-10-22 | 270 | 270 | 265 | 265 | 22,000 | 265 |
| 1987-10-21 | 236 | 250 | 236 | 250 | 12,000 | 250 |
| 1987-10-20 | 260 | 260 | 240 | 240 | 13,000 | 240 |
| 1987-10-19 | 272 | 272 | 270 | 270 | 8,000 | 270 |
| 1987-10-16 | 273 | 275 | 273 | 275 | 19,000 | 275 |
| 1987-10-15 | 275 | 279 | 275 | 275 | 19,000 | 275 |
| 1987-10-14 | 270 | 285 | 270 | 281 | 56,000 | 281 |
| 1987-10-13 | 265 | 270 | 265 | 270 | 26,000 | 270 |
| 1987-10-12 | 260 | 262 | 257 | 261 | 23,000 | 261 |
| 1987-10-09 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 1987-10-08 | 252 | 252 | 250 | 251 | 10,000 | 251 |
| 1987-10-07 | 255 | 255 | 250 | 252 | 6,000 | 252 |
| 1987-10-06 | 252 | 252 | 250 | 250 | 11,000 | 250 |
| 1987-10-05 | 253 | 255 | 253 | 253 | 4,000 | 253 |
| 1987-10-03 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1987-10-02 | 250 | 251 | 250 | 250 | 38,000 | 250 |
| 1987-09-30 | 250 | 255 | 250 | 255 | 5,000 | 255 |
| 1987-09-29 | 255 | 255 | 250 | 250 | 8,000 | 250 |
| 1987-09-28 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1987-09-26 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1987-09-25 | 260 | 260 | 255 | 255 | 15,000 | 255 |
| 1987-09-24 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1987-09-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1987-09-21 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1987-09-18 | 260 | 260 | 255 | 256 | 5,000 | 256 |
| 1987-09-17 | 257 | 260 | 257 | 260 | 8,000 | 260 |
| 1987-09-16 | 270 | 270 | 262 | 262 | 19,000 | 262 |
| 1987-09-14 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1987-09-11 | 258 | 258 | 257 | 257 | 12,000 | 257 |
| 1987-09-10 | 272 | 272 | 268 | 268 | 4,000 | 268 |
| 1987-09-09 | 270 | 270 | 268 | 270 | 25,000 | 270 |
| 1987-09-08 | 261 | 270 | 261 | 268 | 16,000 | 268 |
| 1987-09-07 | 258 | 260 | 258 | 260 | 15,000 | 260 |
| 1987-09-05 | 268 | 268 | 258 | 258 | 21,000 | 258 |
| 1987-09-04 | 261 | 270 | 260 | 270 | 16,000 | 270 |
| 1987-09-03 | 251 | 259 | 251 | 259 | 30,000 | 259 |
| 1987-09-02 | 250 | 250 | 250 | 250 | 38,000 | 250 |
| 1987-09-01 | 250 | 250 | 247 | 247 | 6,000 | 247 |
| 1987-08-31 | 247 | 247 | 247 | 247 | 10,000 | 247 |
| 1987-08-29 | 247 | 247 | 247 | 247 | 11,000 | 247 |
| 1987-08-28 | 249 | 249 | 247 | 247 | 3,000 | 247 |
| 1987-08-27 | 249 | 250 | 249 | 249 | 17,000 | 249 |
| 1987-08-26 | 249 | 250 | 249 | 249 | 6,000 | 249 |
| 1987-08-25 | 250 | 250 | 245 | 247 | 9,000 | 247 |
| 1987-08-24 | 241 | 250 | 241 | 250 | 9,000 | 250 |
| 1987-08-21 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1987-08-20 | 250 | 250 | 246 | 246 | 8,000 | 246 |
| 1987-08-19 | 240 | 250 | 240 | 250 | 20,000 | 250 |
| 1987-08-18 | 240 | 246 | 240 | 246 | 9,000 | 246 |
| 1987-08-17 | 234 | 240 | 234 | 240 | 4,000 | 240 |
| 1987-08-14 | 237 | 250 | 237 | 250 | 34,000 | 250 |
| 1987-08-13 | 226 | 235 | 226 | 235 | 14,000 | 235 |
| 1987-08-12 | 224 | 226 | 224 | 226 | 3,000 | 226 |
| 1987-08-11 | 226 | 226 | 222 | 222 | 16,000 | 222 |
| 1987-08-10 | 226 | 226 | 226 | 226 | 15,000 | 226 |
| 1987-08-07 | 224 | 226 | 224 | 226 | 4,000 | 226 |
| 1987-08-06 | 218 | 218 | 218 | 218 | 6,000 | 218 |
| 1987-08-05 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1987-08-04 | 220 | 221 | 220 | 220 | 8,000 | 220 |
| 1987-08-03 | 220 | 222 | 219 | 220 | 6,000 | 220 |
| 1987-08-01 | 215 | 219 | 215 | 219 | 5,000 | 219 |
| 1987-07-31 | 217 | 219 | 215 | 215 | 8,000 | 215 |
| 1987-07-30 | 212 | 221 | 212 | 215 | 7,000 | 215 |
| 1987-07-29 | 210 | 217 | 208 | 210 | 100,000 | 210 |
| 1987-07-28 | 208 | 208 | 208 | 208 | 15,000 | 208 |
| 1987-07-27 | 205 | 208 | 205 | 206 | 50,000 | 206 |
| 1987-07-25 | 213 | 213 | 205 | 205 | 55,000 | 205 |
| 1987-07-24 | 211 | 213 | 205 | 213 | 61,000 | 213 |
| 1987-07-23 | 210 | 225 | 210 | 220 | 34,000 | 220 |
| 1987-07-22 | 227 | 230 | 200 | 200 | 289,000 | 200 |
| 1987-07-21 | 240 | 240 | 230 | 230 | 3,000 | 230 |
| 1987-07-20 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1987-07-17 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1987-07-16 | 250 | 250 | 240 | 240 | 6,000 | 240 |
| 1987-07-15 | 236 | 250 | 236 | 250 | 16,000 | 250 |
| 1987-07-14 | 240 | 240 | 238 | 238 | 2,000 | 238 |
| 1987-07-13 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1987-07-10 | 221 | 229 | 221 | 227 | 10,000 | 227 |
| 1987-07-09 | 229 | 229 | 220 | 220 | 9,000 | 220 |
| 1987-07-08 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1987-07-07 | 240 | 240 | 235 | 235 | 5,000 | 235 |
| 1987-07-04 | 241 | 241 | 235 | 235 | 11,000 | 235 |
| 1987-07-03 | 241 | 241 | 241 | 241 | 6,000 | 241 |
| 1987-07-02 | 240 | 241 | 240 | 241 | 4,000 | 241 |
| 1987-07-01 | 245 | 245 | 240 | 240 | 5,000 | 240 |
| 1987-06-30 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1987-06-29 | 251 | 251 | 247 | 250 | 4,000 | 250 |
| 1987-06-27 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1987-06-26 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 1987-06-25 | 246 | 246 | 230 | 230 | 16,000 | 230 |
| 1987-06-24 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1987-06-23 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1987-06-22 | 257 | 257 | 255 | 255 | 11,000 | 255 |
| 1987-06-19 | 252 | 252 | 250 | 250 | 6,000 | 250 |
| 1987-06-18 | 251 | 251 | 240 | 240 | 13,000 | 240 |
| 1987-06-17 | 257 | 260 | 250 | 260 | 22,000 | 260 |
| 1987-06-16 | 260 | 260 | 257 | 257 | 16,000 | 257 |
| 1987-06-15 | 265 | 265 | 260 | 260 | 5,000 | 260 |
| 1987-06-12 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1987-06-11 | 268 | 270 | 265 | 270 | 6,000 | 270 |
| 1987-06-10 | 270 | 270 | 270 | 270 | 12,000 | 270 |
| 1987-06-09 | 266 | 266 | 260 | 260 | 9,000 | 260 |
| 1987-06-08 | 270 | 274 | 266 | 266 | 6,000 | 266 |
| 1987-06-06 | 253 | 270 | 251 | 270 | 29,000 | 270 |
| 1987-06-05 | 280 | 280 | 254 | 254 | 75,000 | 254 |
| 1987-06-04 | 305 | 305 | 276 | 280 | 163,000 | 280 |
| 1987-06-03 | 250 | 310 | 248 | 305 | 218,000 | 305 |
| 1987-06-02 | 221 | 240 | 220 | 240 | 40,000 | 240 |
| 1987-06-01 | 216 | 218 | 216 | 216 | 27,000 | 216 |
| 1987-05-30 | 216 | 217 | 216 | 216 | 17,000 | 216 |
| 1987-05-29 | 210 | 215 | 210 | 215 | 38,000 | 215 |
| 1987-05-28 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1987-05-27 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1987-05-26 | 215 | 215 | 215 | 215 | 11,000 | 215 |
| 1987-05-25 | 215 | 215 | 210 | 215 | 6,000 | 215 |
| 1987-05-23 | 215 | 215 | 214 | 215 | 11,000 | 215 |
| 1987-05-22 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 1987-05-21 | 212 | 213 | 212 | 213 | 8,000 | 213 |
| 1987-05-20 | 213 | 215 | 211 | 211 | 11,000 | 211 |
| 1987-05-19 | 211 | 212 | 205 | 205 | 11,000 | 205 |
| 1987-05-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1987-05-15 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1987-05-13 | 205 | 215 | 205 | 215 | 10,000 | 215 |
| 1987-05-12 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1987-05-11 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 1987-05-07 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1987-05-06 | 200 | 200 | 190 | 190 | 17,000 | 190 |
| 1987-05-01 | 204 | 204 | 204 | 204 | 4,000 | 204 |
| 1987-04-30 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1987-04-27 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1987-04-25 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1987-04-24 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1987-04-23 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1987-04-22 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1987-04-21 | 215 | 215 | 207 | 207 | 11,000 | 207 |
| 1987-04-20 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1987-04-16 | 215 | 216 | 214 | 216 | 12,000 | 216 |
| 1987-04-15 | 215 | 216 | 215 | 215 | 13,000 | 215 |
| 1987-04-14 | 215 | 215 | 209 | 215 | 23,000 | 215 |
| 1987-04-13 | 216 | 216 | 216 | 216 | 14,000 | 216 |
| 1987-04-10 | 206 | 207 | 206 | 207 | 10,000 | 207 |
| 1987-04-09 | 200 | 205 | 200 | 205 | 17,000 | 205 |
| 1987-04-08 | 196 | 200 | 191 | 200 | 24,000 | 200 |
| 1987-04-07 | 200 | 200 | 198 | 200 | 20,000 | 200 |
| 1987-04-06 | 200 | 200 | 200 | 200 | 13,000 | 200 |
| 1987-04-04 | 200 | 200 | 195 | 195 | 8,000 | 195 |
| 1987-04-03 | 195 | 199 | 195 | 199 | 4,000 | 199 |
| 1987-04-02 | 195 | 195 | 190 | 190 | 14,000 | 190 |
| 1987-04-01 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1987-03-31 | 195 | 196 | 195 | 195 | 7,000 | 195 |
| 1987-03-30 | 196 | 198 | 196 | 198 | 7,000 | 198 |
| 1987-03-28 | 193 | 200 | 193 | 200 | 5,000 | 200 |
| 1987-03-27 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1987-03-26 | 190 | 190 | 186 | 188 | 54,000 | 188 |
| 1987-03-25 | 195 | 195 | 190 | 190 | 10,000 | 190 |
| 1987-03-24 | 200 | 200 | 195 | 195 | 4,000 | 195 |
| 1987-03-20 | 190 | 190 | 186 | 187 | 21,000 | 187 |
| 1987-03-19 | 191 | 200 | 191 | 200 | 8,000 | 200 |
| 1987-03-18 | 190 | 193 | 190 | 193 | 12,000 | 193 |
| 1987-03-17 | 185 | 185 | 184 | 184 | 20,000 | 184 |
| 1987-03-16 | 190 | 190 | 185 | 185 | 27,000 | 185 |
| 1987-03-13 | 190 | 192 | 180 | 190 | 26,000 | 190 |
| 1987-03-12 | 192 | 192 | 190 | 192 | 17,000 | 192 |
| 1987-03-11 | 190 | 194 | 190 | 190 | 48,000 | 190 |
| 1987-03-10 | 190 | 190 | 190 | 190 | 50,000 | 190 |
| 1987-03-09 | 192 | 192 | 190 | 190 | 28,000 | 190 |
| 1987-03-06 | 191 | 191 | 191 | 191 | 9,000 | 191 |
| 1987-03-05 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 1987-03-04 | 190 | 199 | 190 | 199 | 18,000 | 199 |
| 1987-03-03 | 190 | 190 | 188 | 190 | 16,000 | 190 |
| 1987-03-02 | 190 | 190 | 190 | 190 | 30,000 | 190 |
| 1987-02-28 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1987-02-27 | 199 | 200 | 190 | 190 | 17,000 | 190 |
| 1987-02-26 | 200 | 200 | 190 | 200 | 21,000 | 200 |
| 1987-02-25 | 192 | 196 | 190 | 192 | 23,000 | 192 |
| 1987-02-24 | 190 | 193 | 190 | 190 | 19,000 | 190 |
| 1987-02-23 | 215 | 215 | 214 | 215 | 15,000 | 215 |
| 1987-02-20 | 215 | 220 | 215 | 215 | 31,000 | 215 |
| 1987-02-19 | 210 | 227 | 210 | 221 | 84,000 | 221 |
| 1987-02-18 | 186 | 194 | 186 | 192 | 7,000 | 192 |
| 1987-02-17 | 185 | 185 | 185 | 185 | 15,000 | 185 |
| 1987-02-16 | 185 | 185 | 181 | 181 | 18,000 | 181 |
| 1987-02-13 | 185 | 185 | 184 | 185 | 19,000 | 185 |
| 1987-02-12 | 182 | 185 | 182 | 185 | 4,000 | 185 |
| 1987-02-10 | 180 | 180 | 180 | 180 | 21,000 | 180 |
| 1987-02-09 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 1987-02-07 | 180 | 180 | 180 | 180 | 27,000 | 180 |
| 1987-02-06 | 181 | 181 | 180 | 180 | 30,000 | 180 |
| 1987-02-05 | 186 | 186 | 180 | 180 | 97,000 | 180 |
| 1987-02-04 | 185 | 185 | 181 | 185 | 12,000 | 185 |
| 1987-02-03 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1987-02-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1987-01-31 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1987-01-30 | 181 | 183 | 181 | 183 | 8,000 | 183 |
| 1987-01-29 | 181 | 181 | 181 | 181 | 10,000 | 181 |
| 1987-01-28 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1987-01-27 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 1987-01-26 | 189 | 189 | 185 | 185 | 16,000 | 185 |
| 1987-01-24 | 181 | 189 | 181 | 189 | 23,000 | 189 |
| 1987-01-22 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1987-01-21 | 180 | 181 | 180 | 181 | 22,000 | 181 |
| 1987-01-20 | 181 | 181 | 180 | 180 | 13,000 | 180 |
| 1987-01-19 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1987-01-16 | 181 | 190 | 181 | 190 | 8,000 | 190 |
| 1987-01-14 | 181 | 181 | 181 | 181 | 19,000 | 181 |
| 1987-01-13 | 185 | 186 | 181 | 186 | 4,000 | 186 |
| 1987-01-12 | 189 | 190 | 185 | 185 | 4,000 | 185 |
| 1987-01-08 | 181 | 181 | 180 | 180 | 8,000 | 180 |
| 1987-01-07 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1987-01-06 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 1987-01-05 | 190 | 190 | 190 | 190 | 1,000 | 190 |
分割・併合履歴 ： なし