7014 (株)名村造船所 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 497 | 504 | 496 | 497 | 13,000 | 497 |
| 1988-12-27 | 494 | 497 | 494 | 494 | 15,000 | 494 |
| 1988-12-26 | 458 | 493 | 458 | 493 | 18,000 | 493 |
| 1988-12-24 | 502 | 502 | 458 | 458 | 41,000 | 458 |
| 1988-12-23 | 516 | 516 | 503 | 508 | 29,000 | 508 |
| 1988-12-22 | 507 | 530 | 507 | 520 | 41,000 | 520 |
| 1988-12-21 | 508 | 508 | 503 | 507 | 50,000 | 507 |
| 1988-12-20 | 519 | 519 | 508 | 509 | 97,000 | 509 |
| 1988-12-19 | 535 | 535 | 518 | 518 | 40,000 | 518 |
| 1988-12-16 | 551 | 551 | 533 | 539 | 250,000 | 539 |
| 1988-12-15 | 543 | 580 | 536 | 580 | 399,000 | 580 |
| 1988-12-14 | 544 | 545 | 533 | 533 | 152,000 | 533 |
| 1988-12-13 | 529 | 545 | 529 | 540 | 183,000 | 540 |
| 1988-12-12 | 515 | 528 | 514 | 528 | 32,000 | 528 |
| 1988-12-09 | 511 | 512 | 505 | 508 | 43,000 | 508 |
| 1988-12-08 | 515 | 525 | 511 | 512 | 65,000 | 512 |
| 1988-12-07 | 514 | 517 | 514 | 514 | 45,000 | 514 |
| 1988-12-06 | 522 | 530 | 522 | 530 | 21,000 | 530 |
| 1988-12-05 | 540 | 540 | 525 | 525 | 31,000 | 525 |
| 1988-12-03 | 550 | 550 | 538 | 540 | 36,000 | 540 |
| 1988-12-02 | 505 | 550 | 505 | 548 | 126,000 | 548 |
| 1988-12-01 | 515 | 515 | 505 | 505 | 78,000 | 505 |
| 1988-11-30 | 505 | 510 | 502 | 505 | 104,000 | 505 |
| 1988-11-29 | 495 | 500 | 488 | 500 | 59,000 | 500 |
| 1988-11-28 | 495 | 495 | 482 | 488 | 37,000 | 488 |
| 1988-11-26 | 494 | 495 | 490 | 494 | 34,000 | 494 |
| 1988-11-25 | 480 | 509 | 480 | 485 | 76,000 | 485 |
| 1988-11-24 | 480 | 480 | 465 | 468 | 28,000 | 468 |
| 1988-11-22 | 455 | 460 | 454 | 460 | 30,000 | 460 |
| 1988-11-21 | 446 | 455 | 443 | 455 | 28,000 | 455 |
| 1988-11-18 | 441 | 446 | 439 | 441 | 24,000 | 441 |
| 1988-11-17 | 455 | 455 | 446 | 446 | 14,000 | 446 |
| 1988-11-16 | 451 | 453 | 450 | 450 | 38,000 | 450 |
| 1988-11-15 | 450 | 460 | 450 | 450 | 28,000 | 450 |
| 1988-11-14 | 450 | 450 | 441 | 450 | 5,000 | 450 |
| 1988-11-11 | 450 | 450 | 430 | 440 | 43,000 | 440 |
| 1988-11-10 | 462 | 465 | 450 | 450 | 36,000 | 450 |
| 1988-11-09 | 475 | 490 | 460 | 460 | 23,000 | 460 |
| 1988-11-08 | 450 | 460 | 440 | 460 | 29,000 | 460 |
| 1988-11-07 | 457 | 457 | 450 | 450 | 16,000 | 450 |
| 1988-11-05 | 452 | 460 | 452 | 452 | 22,000 | 452 |
| 1988-11-04 | 470 | 470 | 455 | 455 | 37,000 | 455 |
| 1988-11-02 | 493 | 493 | 451 | 470 | 58,000 | 470 |
| 1988-11-01 | 454 | 490 | 452 | 490 | 80,000 | 490 |
| 1988-10-31 | 475 | 475 | 457 | 460 | 7,000 | 460 |
| 1988-10-29 | 490 | 490 | 478 | 480 | 26,000 | 480 |
| 1988-10-28 | 452 | 490 | 450 | 480 | 48,000 | 480 |
| 1988-10-27 | 450 | 450 | 440 | 450 | 29,000 | 450 |
| 1988-10-26 | 428 | 446 | 420 | 446 | 24,000 | 446 |
| 1988-10-25 | 412 | 425 | 412 | 425 | 8,000 | 425 |
| 1988-10-24 | 417 | 420 | 412 | 412 | 11,000 | 412 |
| 1988-10-22 | 410 | 420 | 410 | 420 | 10,000 | 420 |
| 1988-10-21 | 420 | 420 | 400 | 410 | 46,000 | 410 |
| 1988-10-20 | 420 | 420 | 420 | 420 | 14,000 | 420 |
| 1988-10-19 | 428 | 428 | 420 | 420 | 9,000 | 420 |
| 1988-10-18 | 428 | 430 | 428 | 428 | 12,000 | 428 |
| 1988-10-17 | 430 | 430 | 425 | 430 | 12,000 | 430 |
| 1988-10-14 | 438 | 438 | 430 | 430 | 20,000 | 430 |
| 1988-10-13 | 417 | 420 | 417 | 420 | 15,000 | 420 |
| 1988-10-12 | 445 | 445 | 437 | 438 | 8,000 | 438 |
| 1988-10-11 | 441 | 447 | 440 | 443 | 16,000 | 443 |
| 1988-10-07 | 450 | 450 | 440 | 440 | 10,000 | 440 |
| 1988-10-06 | 445 | 450 | 445 | 450 | 13,000 | 450 |
| 1988-10-05 | 422 | 455 | 420 | 440 | 49,000 | 440 |
| 1988-10-04 | 436 | 436 | 422 | 422 | 14,000 | 422 |
| 1988-10-03 | 440 | 445 | 440 | 445 | 7,000 | 445 |
| 1988-10-01 | 485 | 485 | 480 | 480 | 4,000 | 480 |
| 1988-09-30 | 480 | 485 | 480 | 485 | 22,000 | 485 |
| 1988-09-29 | 473 | 480 | 473 | 480 | 10,000 | 480 |
| 1988-09-28 | 456 | 476 | 456 | 476 | 4,000 | 476 |
| 1988-09-27 | 463 | 463 | 455 | 455 | 9,000 | 455 |
| 1988-09-26 | 420 | 458 | 420 | 458 | 32,000 | 458 |
| 1988-09-24 | 470 | 470 | 445 | 445 | 45,000 | 445 |
| 1988-09-22 | 487 | 487 | 470 | 470 | 15,000 | 470 |
| 1988-09-21 | 480 | 480 | 480 | 480 | 18,000 | 480 |
| 1988-09-20 | 519 | 520 | 510 | 510 | 42,000 | 510 |
| 1988-09-19 | 493 | 505 | 490 | 500 | 15,000 | 500 |
| 1988-09-16 | 490 | 490 | 480 | 480 | 6,000 | 480 |
| 1988-09-14 | 500 | 500 | 490 | 490 | 26,000 | 490 |
| 1988-09-13 | 500 | 500 | 495 | 495 | 34,000 | 495 |
| 1988-09-12 | 487 | 500 | 487 | 496 | 45,000 | 496 |
| 1988-09-09 | 520 | 521 | 506 | 506 | 35,000 | 506 |
| 1988-09-08 | 538 | 538 | 532 | 533 | 21,000 | 533 |
| 1988-09-07 | 544 | 544 | 535 | 541 | 39,000 | 541 |
| 1988-09-06 | 540 | 550 | 540 | 544 | 34,000 | 544 |
| 1988-09-05 | 565 | 565 | 548 | 548 | 7,000 | 548 |
| 1988-09-03 | 540 | 570 | 540 | 570 | 17,000 | 570 |
| 1988-09-02 | 533 | 544 | 530 | 544 | 30,000 | 544 |
| 1988-09-01 | 560 | 560 | 530 | 530 | 38,000 | 530 |
| 1988-08-31 | 575 | 575 | 560 | 560 | 11,000 | 560 |
| 1988-08-30 | 570 | 573 | 560 | 573 | 25,000 | 573 |
| 1988-08-29 | 580 | 580 | 567 | 575 | 19,000 | 575 |
| 1988-08-27 | 590 | 590 | 575 | 590 | 32,000 | 590 |
| 1988-08-26 | 575 | 590 | 570 | 590 | 21,000 | 590 |
| 1988-08-25 | 570 | 580 | 570 | 575 | 11,000 | 575 |
| 1988-08-24 | 590 | 590 | 571 | 571 | 23,000 | 571 |
| 1988-08-23 | 590 | 607 | 585 | 592 | 165,000 | 592 |
| 1988-08-22 | 560 | 584 | 560 | 584 | 32,000 | 584 |
| 1988-08-19 | 562 | 562 | 550 | 560 | 21,000 | 560 |
| 1988-08-18 | 580 | 580 | 562 | 562 | 9,000 | 562 |
| 1988-08-17 | 580 | 580 | 575 | 580 | 10,000 | 580 |
| 1988-08-16 | 565 | 580 | 565 | 575 | 17,000 | 575 |
| 1988-08-15 | 580 | 585 | 575 | 575 | 23,000 | 575 |
| 1988-08-12 | 550 | 590 | 550 | 590 | 52,000 | 590 |
| 1988-08-11 | 520 | 569 | 520 | 569 | 31,000 | 569 |
| 1988-08-10 | 540 | 540 | 535 | 538 | 11,000 | 538 |
| 1988-08-09 | 560 | 561 | 542 | 550 | 5,000 | 550 |
| 1988-08-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1988-08-06 | 570 | 570 | 555 | 570 | 11,000 | 570 |
| 1988-08-05 | 584 | 584 | 570 | 575 | 30,000 | 575 |
| 1988-08-04 | 589 | 590 | 578 | 588 | 36,000 | 588 |
| 1988-08-03 | 573 | 586 | 568 | 586 | 26,000 | 586 |
| 1988-08-02 | 580 | 580 | 573 | 573 | 12,000 | 573 |
| 1988-08-01 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1988-07-30 | 550 | 590 | 537 | 590 | 50,000 | 590 |
| 1988-07-29 | 570 | 575 | 555 | 555 | 34,000 | 555 |
| 1988-07-28 | 580 | 580 | 565 | 565 | 17,000 | 565 |
| 1988-07-27 | 580 | 590 | 580 | 580 | 69,000 | 580 |
| 1988-07-26 | 547 | 587 | 547 | 575 | 77,000 | 575 |
| 1988-07-25 | 520 | 540 | 517 | 540 | 32,000 | 540 |
| 1988-07-23 | 490 | 520 | 480 | 520 | 67,000 | 520 |
| 1988-07-22 | 550 | 550 | 507 | 507 | 86,000 | 507 |
| 1988-07-21 | 580 | 581 | 551 | 553 | 48,000 | 553 |
| 1988-07-20 | 590 | 610 | 590 | 590 | 40,000 | 590 |
| 1988-07-19 | 605 | 620 | 596 | 610 | 67,000 | 610 |
| 1988-07-18 | 640 | 648 | 615 | 615 | 45,000 | 615 |
| 1988-07-15 | 655 | 659 | 637 | 648 | 81,000 | 648 |
| 1988-07-14 | 660 | 680 | 650 | 659 | 290,000 | 659 |
| 1988-07-13 | 634 | 660 | 628 | 650 | 232,000 | 650 |
| 1988-07-12 | 638 | 640 | 630 | 631 | 95,000 | 631 |
| 1988-07-11 | 645 | 646 | 630 | 639 | 231,000 | 639 |
| 1988-07-08 | 620 | 645 | 610 | 645 | 648,000 | 645 |
| 1988-07-07 | 625 | 629 | 608 | 620 | 193,000 | 620 |
| 1988-07-06 | 570 | 630 | 570 | 630 | 656,000 | 630 |
| 1988-07-05 | 583 | 585 | 565 | 565 | 42,000 | 565 |
| 1988-07-04 | 548 | 580 | 548 | 580 | 102,000 | 580 |
| 1988-07-02 | 585 | 599 | 565 | 565 | 87,000 | 565 |
| 1988-07-01 | 594 | 620 | 580 | 609 | 265,000 | 609 |
| 1988-06-30 | 605 | 605 | 572 | 589 | 294,000 | 589 |
| 1988-06-29 | 575 | 615 | 558 | 614 | 1,153,000 | 614 |
| 1988-06-28 | 500 | 580 | 500 | 580 | 510,000 | 580 |
| 1988-06-27 | 500 | 500 | 495 | 500 | 77,000 | 500 |
| 1988-06-25 | 500 | 505 | 492 | 500 | 93,000 | 500 |
| 1988-06-24 | 485 | 500 | 480 | 500 | 167,000 | 500 |
| 1988-06-23 | 500 | 516 | 490 | 500 | 560,000 | 500 |
| 1988-06-22 | 400 | 480 | 400 | 480 | 355,000 | 480 |
| 1988-06-21 | 402 | 403 | 400 | 400 | 35,000 | 400 |
| 1988-06-20 | 403 | 403 | 400 | 402 | 35,000 | 402 |
| 1988-06-17 | 405 | 405 | 400 | 400 | 36,000 | 400 |
| 1988-06-16 | 403 | 409 | 403 | 403 | 11,000 | 403 |
| 1988-06-15 | 403 | 404 | 401 | 403 | 24,000 | 403 |
| 1988-06-14 | 415 | 415 | 403 | 405 | 34,000 | 405 |
| 1988-06-13 | 419 | 419 | 409 | 409 | 54,000 | 409 |
| 1988-06-10 | 415 | 420 | 411 | 419 | 76,000 | 419 |
| 1988-06-09 | 410 | 417 | 410 | 410 | 60,000 | 410 |
| 1988-06-08 | 395 | 413 | 395 | 408 | 61,000 | 408 |
| 1988-06-07 | 386 | 395 | 386 | 395 | 20,000 | 395 |
| 1988-06-06 | 391 | 397 | 390 | 390 | 37,000 | 390 |
| 1988-06-04 | 390 | 390 | 374 | 385 | 53,000 | 385 |
| 1988-06-03 | 381 | 386 | 381 | 386 | 23,000 | 386 |
| 1988-06-02 | 375 | 390 | 373 | 390 | 42,000 | 390 |
| 1988-06-01 | 377 | 383 | 375 | 380 | 74,000 | 380 |
| 1988-05-31 | 395 | 398 | 377 | 377 | 60,000 | 377 |
| 1988-05-30 | 396 | 400 | 390 | 399 | 50,000 | 399 |
| 1988-05-28 | 415 | 415 | 403 | 403 | 50,000 | 403 |
| 1988-05-27 | 408 | 424 | 408 | 411 | 20,000 | 411 |
| 1988-05-26 | 424 | 424 | 400 | 410 | 63,000 | 410 |
| 1988-05-25 | 407 | 436 | 407 | 424 | 166,000 | 424 |
| 1988-05-24 | 400 | 414 | 396 | 414 | 99,000 | 414 |
| 1988-05-23 | 415 | 419 | 395 | 410 | 92,000 | 410 |
| 1988-05-20 | 390 | 415 | 389 | 415 | 270,000 | 415 |
| 1988-05-19 | 385 | 393 | 380 | 390 | 153,000 | 390 |
| 1988-05-18 | 371 | 387 | 371 | 385 | 174,000 | 385 |
| 1988-05-17 | 352 | 377 | 352 | 374 | 49,000 | 374 |
| 1988-05-16 | 345 | 355 | 345 | 355 | 35,000 | 355 |
| 1988-05-13 | 345 | 350 | 343 | 350 | 38,000 | 350 |
| 1988-05-12 | 340 | 345 | 338 | 338 | 27,000 | 338 |
| 1988-05-11 | 345 | 345 | 340 | 345 | 22,000 | 345 |
| 1988-05-10 | 340 | 348 | 340 | 345 | 42,000 | 345 |
| 1988-05-09 | 350 | 350 | 344 | 344 | 28,000 | 344 |
| 1988-05-07 | 340 | 350 | 338 | 350 | 22,000 | 350 |
| 1988-05-06 | 350 | 352 | 340 | 340 | 60,000 | 340 |
| 1988-05-02 | 345 | 353 | 345 | 347 | 23,000 | 347 |
| 1988-04-30 | 347 | 347 | 342 | 345 | 27,000 | 345 |
| 1988-04-28 | 371 | 372 | 350 | 350 | 198,000 | 350 |
| 1988-04-27 | 360 | 370 | 338 | 365 | 374,000 | 365 |
| 1988-04-26 | 335 | 367 | 335 | 358 | 449,000 | 358 |
| 1988-04-25 | 323 | 330 | 323 | 330 | 22,000 | 330 |
| 1988-04-23 | 329 | 330 | 326 | 328 | 31,000 | 328 |
| 1988-04-22 | 322 | 338 | 322 | 325 | 64,000 | 325 |
| 1988-04-21 | 320 | 322 | 315 | 320 | 45,000 | 320 |
| 1988-04-20 | 312 | 325 | 312 | 320 | 63,000 | 320 |
| 1988-04-19 | 317 | 320 | 309 | 312 | 27,000 | 312 |
| 1988-04-18 | 325 | 327 | 324 | 324 | 44,000 | 324 |
| 1988-04-15 | 325 | 333 | 315 | 327 | 133,000 | 327 |
| 1988-04-14 | 311 | 339 | 311 | 339 | 300,000 | 339 |
| 1988-04-13 | 304 | 315 | 301 | 308 | 65,000 | 308 |
| 1988-04-12 | 291 | 310 | 291 | 304 | 133,000 | 304 |
| 1988-04-11 | 285 | 320 | 285 | 313 | 282,000 | 313 |
| 1988-04-08 | 275 | 283 | 268 | 283 | 68,000 | 283 |
| 1988-04-07 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1988-04-06 | 270 | 275 | 270 | 275 | 9,000 | 275 |
| 1988-04-05 | 273 | 279 | 273 | 279 | 3,000 | 279 |
| 1988-04-04 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1988-04-02 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 1988-04-01 | 266 | 266 | 260 | 260 | 16,000 | 260 |
| 1988-03-31 | 266 | 266 | 261 | 261 | 9,000 | 261 |
| 1988-03-30 | 268 | 268 | 266 | 266 | 23,000 | 266 |
| 1988-03-29 | 268 | 268 | 268 | 268 | 4,000 | 268 |
| 1988-03-28 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 1988-03-26 | 264 | 264 | 257 | 257 | 9,000 | 257 |
| 1988-03-25 | 270 | 270 | 265 | 267 | 9,000 | 267 |
| 1988-03-24 | 270 | 270 | 266 | 270 | 9,000 | 270 |
| 1988-03-23 | 279 | 279 | 270 | 270 | 31,000 | 270 |
| 1988-03-22 | 270 | 271 | 268 | 270 | 15,000 | 270 |
| 1988-03-18 | 280 | 280 | 278 | 278 | 19,000 | 278 |
| 1988-03-17 | 278 | 288 | 278 | 278 | 23,000 | 278 |
| 1988-03-16 | 270 | 290 | 270 | 290 | 37,000 | 290 |
| 1988-03-15 | 265 | 266 | 265 | 266 | 30,000 | 266 |
| 1988-03-14 | 263 | 265 | 263 | 265 | 9,000 | 265 |
| 1988-03-11 | 260 | 260 | 260 | 260 | 15,000 | 260 |
| 1988-03-10 | 260 | 260 | 255 | 257 | 24,000 | 257 |
| 1988-03-09 | 254 | 255 | 253 | 253 | 19,000 | 253 |
| 1988-03-08 | 253 | 254 | 253 | 254 | 10,000 | 254 |
| 1988-03-07 | 250 | 255 | 250 | 255 | 8,000 | 255 |
| 1988-03-05 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1988-03-04 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1988-03-03 | 250 | 250 | 247 | 247 | 4,000 | 247 |
| 1988-03-02 | 250 | 252 | 245 | 252 | 16,000 | 252 |
| 1988-03-01 | 245 | 245 | 240 | 240 | 11,000 | 240 |
| 1988-02-29 | 247 | 249 | 245 | 249 | 5,000 | 249 |
| 1988-02-27 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 1988-02-26 | 242 | 242 | 242 | 242 | 5,000 | 242 |
| 1988-02-22 | 245 | 245 | 240 | 240 | 3,000 | 240 |
| 1988-02-19 | 243 | 243 | 240 | 240 | 6,000 | 240 |
| 1988-02-18 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1988-02-17 | 250 | 252 | 240 | 240 | 22,000 | 240 |
| 1988-02-12 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1988-02-10 | 253 | 253 | 253 | 253 | 10,000 | 253 |
| 1988-02-09 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 1988-02-08 | 253 | 253 | 240 | 240 | 19,000 | 240 |
| 1988-02-06 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 1988-02-05 | 253 | 253 | 252 | 253 | 4,000 | 253 |
| 1988-02-03 | 242 | 252 | 242 | 252 | 10,000 | 252 |
| 1988-01-29 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1988-01-28 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1988-01-27 | 235 | 235 | 233 | 233 | 6,000 | 233 |
| 1988-01-26 | 242 | 242 | 235 | 235 | 2,000 | 235 |
| 1988-01-22 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 1988-01-21 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1988-01-20 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 1988-01-18 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 1988-01-13 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 1988-01-08 | 232 | 238 | 232 | 238 | 2,000 | 238 |
| 1988-01-07 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1988-01-06 | 228 | 228 | 228 | 228 | 1,000 | 228 |
分割・併合履歴 ： なし