7014 (株)名村造船所 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,110 | 1,120 | 1,110 | 1,120 | 25,000 | 1,120 |
| 1989-12-28 | 1,110 | 1,120 | 1,110 | 1,110 | 63,000 | 1,110 |
| 1989-12-27 | 1,020 | 1,100 | 1,020 | 1,100 | 106,000 | 1,100 |
| 1989-12-26 | 1,020 | 1,050 | 1,010 | 1,050 | 28,000 | 1,050 |
| 1989-12-25 | 1,000 | 1,020 | 1,000 | 1,000 | 84,000 | 1,000 |
| 1989-12-22 | 1,050 | 1,060 | 1,040 | 1,040 | 49,000 | 1,040 |
| 1989-12-21 | 1,060 | 1,080 | 1,060 | 1,060 | 56,000 | 1,060 |
| 1989-12-20 | 1,100 | 1,100 | 1,050 | 1,060 | 34,000 | 1,060 |
| 1989-12-19 | 1,120 | 1,120 | 1,100 | 1,120 | 84,000 | 1,120 |
| 1989-12-18 | 1,100 | 1,130 | 1,100 | 1,130 | 152,000 | 1,130 |
| 1989-12-15 | 1,060 | 1,080 | 1,060 | 1,080 | 128,000 | 1,080 |
| 1989-12-14 | 1,050 | 1,050 | 1,020 | 1,030 | 81,000 | 1,030 |
| 1989-12-13 | 1,050 | 1,050 | 1,040 | 1,050 | 44,000 | 1,050 |
| 1989-12-12 | 1,050 | 1,060 | 1,030 | 1,060 | 67,000 | 1,060 |
| 1989-12-11 | 1,050 | 1,070 | 1,010 | 1,060 | 111,000 | 1,060 |
| 1989-12-08 | 1,000 | 1,050 | 1,000 | 1,050 | 172,000 | 1,050 |
| 1989-12-07 | 970 | 1,010 | 966 | 1,000 | 110,000 | 1,000 |
| 1989-12-06 | 988 | 990 | 965 | 976 | 37,000 | 976 |
| 1989-12-05 | 965 | 990 | 965 | 988 | 52,000 | 988 |
| 1989-12-04 | 965 | 975 | 965 | 975 | 27,000 | 975 |
| 1989-12-01 | 963 | 965 | 955 | 962 | 63,000 | 962 |
| 1989-11-30 | 976 | 978 | 961 | 961 | 55,000 | 961 |
| 1989-11-29 | 980 | 988 | 965 | 975 | 114,000 | 975 |
| 1989-11-28 | 1,000 | 1,000 | 965 | 965 | 145,000 | 965 |
| 1989-11-27 | 1,000 | 1,020 | 985 | 1,000 | 111,000 | 1,000 |
| 1989-11-24 | 960 | 1,010 | 960 | 990 | 272,000 | 990 |
| 1989-11-22 | 920 | 929 | 920 | 920 | 54,000 | 920 |
| 1989-11-21 | 920 | 925 | 915 | 920 | 116,000 | 920 |
| 1989-11-20 | 909 | 942 | 909 | 926 | 168,000 | 926 |
| 1989-11-17 | 880 | 935 | 870 | 900 | 163,000 | 900 |
| 1989-11-16 | 859 | 870 | 859 | 870 | 101,000 | 870 |
| 1989-11-15 | 850 | 860 | 850 | 860 | 75,000 | 860 |
| 1989-11-14 | 855 | 859 | 845 | 848 | 44,000 | 848 |
| 1989-11-13 | 855 | 855 | 850 | 855 | 47,000 | 855 |
| 1989-11-10 | 852 | 859 | 850 | 850 | 126,000 | 850 |
| 1989-11-09 | 845 | 862 | 845 | 855 | 283,000 | 855 |
| 1989-11-08 | 826 | 840 | 825 | 840 | 196,000 | 840 |
| 1989-11-07 | 837 | 837 | 820 | 830 | 111,000 | 830 |
| 1989-11-06 | 805 | 839 | 805 | 833 | 195,000 | 833 |
| 1989-11-02 | 800 | 800 | 790 | 800 | 56,000 | 800 |
| 1989-11-01 | 795 | 798 | 790 | 795 | 24,000 | 795 |
| 1989-10-31 | 790 | 790 | 785 | 790 | 26,000 | 790 |
| 1989-10-30 | 790 | 799 | 790 | 790 | 28,000 | 790 |
| 1989-10-27 | 789 | 789 | 785 | 785 | 13,000 | 785 |
| 1989-10-26 | 780 | 790 | 780 | 789 | 77,000 | 789 |
| 1989-10-25 | 783 | 790 | 780 | 780 | 42,000 | 780 |
| 1989-10-24 | 790 | 790 | 780 | 788 | 12,000 | 788 |
| 1989-10-23 | 790 | 790 | 780 | 790 | 8,000 | 790 |
| 1989-10-20 | 790 | 790 | 770 | 770 | 25,000 | 770 |
| 1989-10-19 | 800 | 800 | 780 | 780 | 29,000 | 780 |
| 1989-10-18 | 755 | 765 | 755 | 760 | 15,000 | 760 |
| 1989-10-17 | 756 | 760 | 745 | 745 | 55,000 | 745 |
| 1989-10-16 | 742 | 757 | 742 | 750 | 16,000 | 750 |
| 1989-10-13 | 780 | 783 | 760 | 765 | 83,000 | 765 |
| 1989-10-12 | 785 | 789 | 780 | 785 | 62,000 | 785 |
| 1989-10-11 | 790 | 790 | 782 | 785 | 64,000 | 785 |
| 1989-10-09 | 775 | 780 | 775 | 780 | 24,000 | 780 |
| 1989-10-06 | 781 | 785 | 765 | 765 | 28,000 | 765 |
| 1989-10-05 | 785 | 790 | 780 | 780 | 16,000 | 780 |
| 1989-10-04 | 790 | 795 | 775 | 780 | 30,000 | 780 |
| 1989-10-03 | 795 | 798 | 775 | 790 | 33,000 | 790 |
| 1989-10-02 | 795 | 798 | 778 | 778 | 19,000 | 778 |
| 1989-09-29 | 777 | 781 | 760 | 768 | 59,000 | 768 |
| 1989-09-28 | 791 | 798 | 780 | 782 | 58,000 | 782 |
| 1989-09-27 | 800 | 800 | 792 | 800 | 103,000 | 800 |
| 1989-09-26 | 797 | 799 | 790 | 799 | 119,000 | 799 |
| 1989-09-25 | 784 | 799 | 784 | 799 | 126,000 | 799 |
| 1989-09-22 | 750 | 784 | 750 | 784 | 141,000 | 784 |
| 1989-09-21 | 740 | 750 | 736 | 750 | 87,000 | 750 |
| 1989-09-20 | 725 | 744 | 725 | 742 | 206,000 | 742 |
| 1989-09-19 | 730 | 730 | 720 | 720 | 34,000 | 720 |
| 1989-09-18 | 690 | 725 | 690 | 720 | 78,000 | 720 |
| 1989-09-14 | 700 | 700 | 680 | 685 | 40,000 | 685 |
| 1989-09-13 | 682 | 690 | 680 | 680 | 8,000 | 680 |
| 1989-09-12 | 675 | 676 | 675 | 676 | 7,000 | 676 |
| 1989-09-11 | 679 | 679 | 675 | 675 | 2,000 | 675 |
| 1989-09-08 | 675 | 675 | 670 | 675 | 22,000 | 675 |
| 1989-09-07 | 678 | 679 | 675 | 679 | 4,000 | 679 |
| 1989-09-06 | 685 | 685 | 676 | 676 | 6,000 | 676 |
| 1989-09-05 | 690 | 695 | 690 | 695 | 7,000 | 695 |
| 1989-09-04 | 680 | 680 | 660 | 670 | 12,000 | 670 |
| 1989-09-01 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1989-08-31 | 690 | 695 | 680 | 695 | 9,000 | 695 |
| 1989-08-30 | 690 | 690 | 690 | 690 | 10,000 | 690 |
| 1989-08-29 | 690 | 695 | 690 | 695 | 9,000 | 695 |
| 1989-08-28 | 700 | 700 | 690 | 690 | 8,000 | 690 |
| 1989-08-25 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1989-08-24 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1989-08-23 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 1989-08-22 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1989-08-21 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1989-08-18 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1989-08-17 | 703 | 703 | 700 | 700 | 20,000 | 700 |
| 1989-08-16 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1989-08-15 | 701 | 701 | 700 | 700 | 11,000 | 700 |
| 1989-08-14 | 688 | 700 | 688 | 700 | 14,000 | 700 |
| 1989-08-11 | 695 | 695 | 695 | 695 | 12,000 | 695 |
| 1989-08-10 | 698 | 698 | 695 | 698 | 8,000 | 698 |
| 1989-08-09 | 700 | 700 | 698 | 698 | 6,000 | 698 |
| 1989-08-08 | 699 | 700 | 698 | 700 | 5,000 | 700 |
| 1989-08-07 | 698 | 699 | 698 | 698 | 7,000 | 698 |
| 1989-08-04 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1989-08-03 | 700 | 700 | 698 | 698 | 2,000 | 698 |
| 1989-08-02 | 711 | 711 | 700 | 700 | 14,000 | 700 |
| 1989-08-01 | 720 | 720 | 711 | 711 | 24,000 | 711 |
| 1989-07-31 | 720 | 721 | 720 | 720 | 14,000 | 720 |
| 1989-07-28 | 725 | 727 | 720 | 720 | 33,000 | 720 |
| 1989-07-27 | 697 | 720 | 697 | 720 | 38,000 | 720 |
| 1989-07-26 | 700 | 700 | 697 | 697 | 9,000 | 697 |
| 1989-07-25 | 700 | 700 | 680 | 695 | 10,000 | 695 |
| 1989-07-24 | 685 | 690 | 685 | 690 | 8,000 | 690 |
| 1989-07-21 | 690 | 695 | 685 | 690 | 25,000 | 690 |
| 1989-07-20 | 695 | 695 | 690 | 690 | 7,000 | 690 |
| 1989-07-19 | 700 | 700 | 685 | 685 | 16,000 | 685 |
| 1989-07-18 | 695 | 700 | 695 | 698 | 7,000 | 698 |
| 1989-07-17 | 686 | 700 | 686 | 700 | 8,000 | 700 |
| 1989-07-14 | 685 | 700 | 685 | 700 | 3,000 | 700 |
| 1989-07-13 | 700 | 700 | 685 | 685 | 11,000 | 685 |
| 1989-07-12 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1989-07-11 | 685 | 715 | 685 | 698 | 8,000 | 698 |
| 1989-07-10 | 715 | 715 | 685 | 710 | 12,000 | 710 |
| 1989-07-07 | 680 | 680 | 676 | 680 | 51,000 | 680 |
| 1989-07-06 | 681 | 681 | 676 | 676 | 24,000 | 676 |
| 1989-07-05 | 680 | 680 | 670 | 680 | 19,000 | 680 |
| 1989-07-04 | 680 | 686 | 680 | 680 | 23,000 | 680 |
| 1989-07-03 | 670 | 680 | 665 | 680 | 12,000 | 680 |
| 1989-06-30 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1989-06-29 | 698 | 698 | 680 | 680 | 4,000 | 680 |
| 1989-06-28 | 690 | 701 | 690 | 701 | 9,000 | 701 |
| 1989-06-27 | 720 | 725 | 700 | 700 | 5,000 | 700 |
| 1989-06-26 | 720 | 730 | 720 | 720 | 9,000 | 720 |
| 1989-06-23 | 715 | 740 | 715 | 720 | 39,000 | 720 |
| 1989-06-22 | 740 | 749 | 730 | 740 | 34,000 | 740 |
| 1989-06-21 | 715 | 720 | 712 | 715 | 18,000 | 715 |
| 1989-06-20 | 700 | 710 | 680 | 710 | 8,000 | 710 |
| 1989-06-19 | 670 | 690 | 670 | 690 | 2,000 | 690 |
| 1989-06-16 | 675 | 675 | 660 | 660 | 14,000 | 660 |
| 1989-06-15 | 670 | 680 | 660 | 660 | 30,000 | 660 |
| 1989-06-14 | 684 | 684 | 670 | 670 | 36,000 | 670 |
| 1989-06-13 | 713 | 713 | 690 | 690 | 19,000 | 690 |
| 1989-06-12 | 719 | 719 | 715 | 715 | 13,000 | 715 |
| 1989-06-09 | 740 | 740 | 719 | 719 | 24,000 | 719 |
| 1989-06-08 | 717 | 730 | 717 | 717 | 14,000 | 717 |
| 1989-06-07 | 715 | 715 | 710 | 710 | 25,000 | 710 |
| 1989-06-06 | 740 | 740 | 710 | 715 | 31,000 | 715 |
| 1989-06-05 | 727 | 737 | 727 | 737 | 17,000 | 737 |
| 1989-06-02 | 755 | 770 | 752 | 752 | 9,000 | 752 |
| 1989-06-01 | 765 | 768 | 750 | 763 | 54,000 | 763 |
| 1989-05-31 | 769 | 770 | 765 | 765 | 33,000 | 765 |
| 1989-05-30 | 800 | 805 | 760 | 760 | 229,000 | 760 |
| 1989-05-29 | 750 | 790 | 750 | 790 | 250,000 | 790 |
| 1989-05-26 | 750 | 755 | 740 | 740 | 28,000 | 740 |
| 1989-05-25 | 732 | 732 | 726 | 727 | 35,000 | 727 |
| 1989-05-24 | 725 | 735 | 725 | 726 | 23,000 | 726 |
| 1989-05-23 | 715 | 745 | 710 | 740 | 52,000 | 740 |
| 1989-05-22 | 770 | 770 | 760 | 770 | 86,000 | 770 |
| 1989-05-19 | 768 | 768 | 745 | 760 | 97,000 | 760 |
| 1989-05-18 | 792 | 792 | 740 | 763 | 131,000 | 763 |
| 1989-05-17 | 775 | 799 | 775 | 795 | 487,000 | 795 |
| 1989-05-16 | 706 | 785 | 705 | 775 | 576,000 | 775 |
| 1989-05-15 | 693 | 705 | 690 | 700 | 237,000 | 700 |
| 1989-05-12 | 670 | 679 | 665 | 675 | 195,000 | 675 |
| 1989-05-11 | 663 | 665 | 650 | 651 | 70,000 | 651 |
| 1989-05-10 | 670 | 670 | 655 | 662 | 89,000 | 662 |
| 1989-05-09 | 670 | 676 | 669 | 670 | 108,000 | 670 |
| 1989-05-08 | 675 | 685 | 670 | 670 | 221,000 | 670 |
| 1989-05-02 | 670 | 675 | 645 | 655 | 194,000 | 655 |
| 1989-05-01 | 650 | 675 | 650 | 675 | 460,000 | 675 |
| 1989-04-28 | 600 | 650 | 600 | 650 | 350,000 | 650 |
| 1989-04-27 | 570 | 610 | 570 | 590 | 294,000 | 590 |
| 1989-04-26 | 560 | 570 | 558 | 565 | 96,000 | 565 |
| 1989-04-25 | 550 | 559 | 545 | 558 | 58,000 | 558 |
| 1989-04-24 | 558 | 558 | 545 | 550 | 15,000 | 550 |
| 1989-04-21 | 555 | 558 | 550 | 558 | 81,000 | 558 |
| 1989-04-20 | 548 | 560 | 548 | 560 | 73,000 | 560 |
| 1989-04-19 | 535 | 545 | 530 | 540 | 90,000 | 540 |
| 1989-04-18 | 530 | 534 | 530 | 530 | 47,000 | 530 |
| 1989-04-17 | 520 | 525 | 510 | 525 | 11,000 | 525 |
| 1989-04-14 | 522 | 525 | 522 | 525 | 3,000 | 525 |
| 1989-04-13 | 521 | 525 | 520 | 520 | 4,000 | 520 |
| 1989-04-12 | 520 | 521 | 520 | 521 | 24,000 | 521 |
| 1989-04-11 | 519 | 519 | 510 | 510 | 24,000 | 510 |
| 1989-04-10 | 510 | 520 | 510 | 520 | 11,000 | 520 |
| 1989-04-07 | 530 | 530 | 520 | 520 | 5,000 | 520 |
| 1989-04-06 | 535 | 540 | 520 | 530 | 67,000 | 530 |
| 1989-04-05 | 535 | 535 | 529 | 529 | 23,000 | 529 |
| 1989-04-04 | 505 | 505 | 502 | 502 | 4,000 | 502 |
| 1989-04-03 | 525 | 525 | 500 | 500 | 7,000 | 500 |
| 1989-03-31 | 506 | 524 | 506 | 524 | 4,000 | 524 |
| 1989-03-30 | 515 | 515 | 505 | 505 | 5,000 | 505 |
| 1989-03-29 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 1989-03-28 | 490 | 500 | 490 | 495 | 12,000 | 495 |
| 1989-03-27 | 520 | 520 | 480 | 495 | 50,000 | 495 |
| 1989-03-24 | 509 | 515 | 509 | 510 | 33,000 | 510 |
| 1989-03-23 | 510 | 515 | 498 | 514 | 54,000 | 514 |
| 1989-03-22 | 520 | 520 | 510 | 511 | 27,000 | 511 |
| 1989-03-20 | 525 | 525 | 520 | 520 | 51,000 | 520 |
| 1989-03-17 | 535 | 535 | 530 | 530 | 74,000 | 530 |
| 1989-03-16 | 535 | 540 | 535 | 540 | 26,000 | 540 |
| 1989-03-15 | 516 | 534 | 516 | 534 | 33,000 | 534 |
| 1989-03-14 | 500 | 519 | 495 | 515 | 38,000 | 515 |
| 1989-03-13 | 512 | 515 | 496 | 496 | 40,000 | 496 |
| 1989-03-10 | 522 | 522 | 510 | 510 | 36,000 | 510 |
| 1989-03-09 | 523 | 529 | 521 | 521 | 22,000 | 521 |
| 1989-03-08 | 521 | 524 | 521 | 523 | 9,000 | 523 |
| 1989-03-07 | 522 | 522 | 521 | 522 | 36,000 | 522 |
| 1989-03-06 | 537 | 537 | 521 | 521 | 7,000 | 521 |
| 1989-03-03 | 534 | 535 | 530 | 535 | 29,000 | 535 |
| 1989-03-02 | 531 | 535 | 521 | 535 | 43,000 | 535 |
| 1989-03-01 | 521 | 531 | 521 | 531 | 41,000 | 531 |
| 1989-02-28 | 516 | 521 | 516 | 521 | 22,000 | 521 |
| 1989-02-27 | 540 | 540 | 515 | 520 | 58,000 | 520 |
| 1989-02-23 | 551 | 565 | 548 | 558 | 205,000 | 558 |
| 1989-02-22 | 553 | 553 | 547 | 550 | 99,000 | 550 |
| 1989-02-21 | 535 | 553 | 535 | 553 | 163,000 | 553 |
| 1989-02-20 | 535 | 554 | 530 | 554 | 269,000 | 554 |
| 1989-02-17 | 476 | 499 | 476 | 496 | 50,000 | 496 |
| 1989-02-16 | 495 | 498 | 470 | 470 | 80,000 | 470 |
| 1989-02-15 | 480 | 490 | 480 | 488 | 28,000 | 488 |
| 1989-02-14 | 481 | 481 | 470 | 475 | 53,000 | 475 |
| 1989-02-13 | 497 | 497 | 485 | 485 | 48,000 | 485 |
| 1989-02-10 | 498 | 498 | 493 | 493 | 11,000 | 493 |
| 1989-02-09 | 491 | 498 | 490 | 490 | 17,000 | 490 |
| 1989-02-08 | 491 | 495 | 480 | 480 | 29,000 | 480 |
| 1989-02-07 | 500 | 500 | 480 | 480 | 38,000 | 480 |
| 1989-02-06 | 500 | 505 | 499 | 499 | 25,000 | 499 |
| 1989-02-03 | 500 | 500 | 495 | 498 | 13,000 | 498 |
| 1989-02-02 | 495 | 500 | 487 | 487 | 58,000 | 487 |
| 1989-02-01 | 507 | 510 | 493 | 497 | 31,000 | 497 |
| 1989-01-31 | 512 | 515 | 507 | 507 | 77,000 | 507 |
| 1989-01-30 | 505 | 520 | 500 | 507 | 58,000 | 507 |
| 1989-01-28 | 497 | 500 | 496 | 500 | 34,000 | 500 |
| 1989-01-27 | 496 | 497 | 496 | 496 | 18,000 | 496 |
| 1989-01-26 | 502 | 503 | 490 | 495 | 109,000 | 495 |
| 1989-01-25 | 495 | 500 | 495 | 498 | 58,000 | 498 |
| 1989-01-24 | 500 | 500 | 486 | 494 | 46,000 | 494 |
| 1989-01-23 | 481 | 499 | 480 | 499 | 43,000 | 499 |
| 1989-01-20 | 480 | 482 | 478 | 481 | 60,000 | 481 |
| 1989-01-19 | 488 | 488 | 479 | 480 | 32,000 | 480 |
| 1989-01-18 | 489 | 490 | 480 | 489 | 31,000 | 489 |
| 1989-01-17 | 480 | 490 | 478 | 481 | 79,000 | 481 |
| 1989-01-13 | 498 | 498 | 470 | 478 | 213,000 | 478 |
| 1989-01-12 | 499 | 502 | 490 | 490 | 19,000 | 490 |
| 1989-01-11 | 504 | 509 | 499 | 503 | 28,000 | 503 |
| 1989-01-10 | 490 | 499 | 480 | 481 | 25,000 | 481 |
| 1989-01-09 | 490 | 490 | 472 | 490 | 21,000 | 490 |
| 1989-01-06 | 490 | 500 | 490 | 500 | 8,000 | 500 |
| 1989-01-05 | 498 | 498 | 486 | 486 | 8,000 | 486 |
| 1989-01-04 | 497 | 504 | 497 | 504 | 4,000 | 504 |
分割・併合履歴 ： なし