7014 (株)名村造船所の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	800	815	800	811	28,000	811
1994-12-29	780	780	780	780	8,000	780
1994-12-28	803	806	800	800	29,000	800
1994-12-27	809	809	803	806	51,000	806
1994-12-26	807	810	804	810	48,000	810
1994-12-22	810	812	807	808	109,000	808
1994-12-21	791	814	791	812	149,000	812
1994-12-20	780	790	780	790	114,000	790
1994-12-19	781	785	778	780	183,000	780
1994-12-16	785	786	780	780	54,000	780
1994-12-15	783	783	780	781	70,000	781
1994-12-14	780	793	774	785	85,000	785
1994-12-13	770	772	769	772	71,000	772
1994-12-12	769	770	768	769	66,000	769
1994-12-09	763	770	755	770	63,000	770
1994-12-08	768	780	765	767	194,000	767
1994-12-07	766	770	766	770	91,000	770
1994-12-06	772	800	770	770	201,000	770
1994-12-05	751	762	751	762	35,000	762
1994-12-02	744	744	735	742	70,000	742
1994-12-01	745	745	738	745	77,000	745
1994-11-30	749	749	746	748	32,000	748
1994-11-29	749	750	747	750	42,000	750
1994-11-28	740	750	735	750	100,000	750
1994-11-25	745	755	736	736	64,000	736
1994-11-24	746	750	745	748	67,000	748
1994-11-22	755	755	749	750	61,000	750
1994-11-21	750	755	746	755	81,000	755
1994-11-18	749	750	749	750	18,000	750
1994-11-17	749	749	745	746	9,000	746
1994-11-16	750	750	745	745	2,000	745
1994-11-15	750	754	745	745	24,000	745
1994-11-14	748	748	745	745	8,000	745
1994-11-11	745	750	735	750	119,000	750
1994-11-10	758	762	755	755	104,000	755
1994-11-09	759	760	755	760	93,000	760
1994-11-08	765	765	759	759	34,000	759
1994-11-07	776	776	759	759	13,000	759
1994-11-04	760	777	759	777	78,000	777
1994-11-02	759	763	759	762	51,000	762
1994-11-01	755	760	755	760	48,000	760
1994-10-31	739	751	739	751	21,000	751
1994-10-28	731	731	730	731	10,000	731
1994-10-27	725	729	725	729	2,000	729
1994-10-26	739	739	725	725	6,000	725
1994-10-25	716	730	715	725	27,000	725
1994-10-24	729	729	716	716	10,000	716
1994-10-21	731	735	726	735	54,000	735
1994-10-20	735	740	730	730	30,000	730
1994-10-19	725	735	719	735	74,000	735
1994-10-18	720	731	713	731	44,000	731
1994-10-17	713	715	713	713	5,000	713
1994-10-14	713	713	713	713	4,000	713
1994-10-13	716	716	713	713	7,000	713
1994-10-12	705	715	705	714	19,000	714
1994-10-11	702	702	701	701	23,000	701
1994-10-07	701	701	701	701	1,000	701
1994-10-06	701	702	701	701	21,000	701
1994-10-05	701	702	701	702	10,000	702
1994-10-04	705	705	702	703	17,000	703
1994-10-03	705	705	701	701	11,000	701
1994-09-30	715	715	705	710	11,000	710
1994-09-29	737	738	730	730	13,000	730
1994-09-28	720	740	720	737	13,000	737
1994-09-27	740	740	735	739	32,000	739
1994-09-26	744	744	741	741	7,000	741
1994-09-22	736	741	736	739	12,000	739
1994-09-21	740	741	739	740	33,000	740
1994-09-20	741	741	740	740	9,000	740
1994-09-19	740	741	733	741	54,000	741
1994-09-16	740	745	732	745	19,000	745
1994-09-14	743	745	740	745	27,000	745
1994-09-13	740	745	738	745	25,000	745
1994-09-12	745	745	745	745	3,000	745
1994-09-09	745	745	738	738	12,000	738
1994-09-08	748	748	745	746	12,000	746
1994-09-07	751	751	747	750	16,000	750
1994-09-06	751	753	750	753	12,000	753
1994-09-05	756	756	753	753	12,000	753
1994-09-02	746	760	746	755	8,000	755
1994-09-01	740	740	740	740	1,000	740
1994-08-31	740	740	730	730	68,000	730
1994-08-30	740	741	740	741	2,000	741
1994-08-29	760	760	750	750	46,000	750
1994-08-26	755	755	749	755	43,000	755
1994-08-25	750	750	748	750	41,000	750
1994-08-24	765	765	750	750	74,000	750
1994-08-23	746	770	746	770	42,000	770
1994-08-22	765	765	749	750	38,000	750
1994-08-19	770	770	765	770	75,000	770
1994-08-18	780	780	770	775	129,000	775
1994-08-17	775	784	770	784	53,000	784
1994-08-16	765	770	760	770	11,000	770
1994-08-15	750	760	750	760	172,000	760
1994-08-12	740	750	740	749	53,000	749
1994-08-11	730	738	730	730	266,000	730
1994-08-10	726	730	725	730	108,000	730
1994-08-09	719	720	715	720	4,000	720
1994-08-08	740	740	740	740	5,000	740
1994-08-05	745	745	740	740	12,000	740
1994-08-04	745	745	745	745	38,000	745
1994-08-03	746	746	745	745	7,000	745
1994-08-02	745	745	735	745	33,000	745
1994-08-01	740	745	740	745	11,000	745
1994-07-29	745	745	740	740	4,000	740
1994-07-28	750	750	748	748	21,000	748
1994-07-27	750	753	744	753	33,000	753
1994-07-26	740	740	740	740	7,000	740
1994-07-25	740	740	740	740	4,000	740
1994-07-22	745	750	745	750	13,000	750
1994-07-21	736	748	736	740	11,000	740
1994-07-20	754	754	739	739	12,000	739
1994-07-19	750	750	748	750	51,000	750
1994-07-18	750	751	748	750	75,000	750
1994-07-15	758	758	751	755	38,000	755
1994-07-14	759	759	758	758	16,000	758
1994-07-13	755	760	754	759	42,000	759
1994-07-12	765	765	760	760	35,000	760
1994-07-11	765	765	760	765	21,000	765
1994-07-08	760	770	755	765	73,000	765
1994-07-07	767	767	755	760	34,000	760
1994-07-06	748	764	748	762	64,000	762
1994-07-05	721	730	721	730	5,000	730
1994-07-04	745	745	730	730	16,000	730
1994-07-01	730	730	729	730	5,000	730
1994-06-30	721	730	721	729	4,000	729
1994-06-29	720	720	706	720	44,000	720
1994-06-28	710	720	710	715	28,000	715
1994-06-27	734	734	705	710	38,000	710
1994-06-24	747	747	735	735	12,000	735
1994-06-23	748	748	735	748	28,000	748
1994-06-22	750	750	734	735	18,000	735
1994-06-21	765	765	751	755	10,000	755
1994-06-20	769	770	765	765	9,000	765
1994-06-17	770	771	766	770	52,000	770
1994-06-16	770	770	761	770	78,000	770
1994-06-15	770	771	760	770	67,000	770
1994-06-14	788	788	768	770	21,000	770
1994-06-13	794	794	780	789	67,000	789
1994-06-10	790	795	775	792	44,000	792
1994-06-09	771	771	760	760	16,000	760
1994-06-08	779	779	756	758	14,000	758
1994-06-07	784	784	760	761	17,000	761
1994-06-06	796	804	783	786	40,000	786
1994-06-03	799	799	793	799	119,000	799
1994-06-02	800	803	796	799	203,000	799
1994-06-01	803	805	790	795	130,000	795
1994-05-31	818	818	787	790	42,000	790
1994-05-30	823	825	811	820	202,000	820
1994-05-27	813	821	805	818	370,000	818
1994-05-26	786	808	780	808	353,000	808
1994-05-25	770	792	766	780	393,000	780
1994-05-24	734	755	734	750	147,000	750
1994-05-23	721	735	721	735	73,000	735
1994-05-20	725	725	713	716	25,000	716
1994-05-19	725	730	725	730	8,000	730
1994-05-18	730	730	720	725	27,000	725
1994-05-17	720	733	711	711	38,000	711
1994-05-16	715	719	710	710	46,000	710
1994-05-13	717	720	715	715	31,000	715
1994-05-12	725	725	716	716	38,000	716
1994-05-11	730	730	725	727	15,000	727
1994-05-10	724	724	704	704	84,000	704
1994-05-09	729	730	725	725	10,000	725
1994-05-06	731	735	725	725	36,000	725
1994-05-02	728	735	728	728	16,000	728
1994-04-28	740	740	723	723	14,000	723
1994-04-27	730	740	730	740	15,000	740
1994-04-26	735	755	735	745	114,000	745
1994-04-25	725	740	724	740	67,000	740
1994-04-22	723	730	717	723	114,000	723
1994-04-21	733	735	712	712	109,000	712
1994-04-20	765	768	731	731	185,000	731
1994-04-19	740	779	740	765	286,000	765
1994-04-18	755	756	735	735	361,000	735
1994-04-15	708	744	708	744	164,000	744
1994-04-14	700	710	700	703	131,000	703
1994-04-13	689	703	688	703	92,000	703
1994-04-12	690	690	681	688	29,000	688
1994-04-11	699	699	675	689	52,000	689
1994-04-08	701	705	699	699	51,000	699
1994-04-07	706	710	702	702	30,000	702
1994-04-06	720	720	705	705	74,000	705
1994-04-05	704	720	704	720	15,000	720
1994-04-04	703	705	702	705	15,000	705
1994-04-01	702	708	700	701	38,000	701
1994-03-31	700	710	700	701	59,000	701
1994-03-30	714	714	701	705	26,000	705
1994-03-29	730	730	726	726	26,000	726
1994-03-28	728	737	728	737	12,000	737
1994-03-25	725	734	720	734	81,000	734
1994-03-24	730	738	730	732	106,000	732
1994-03-23	751	752	719	720	75,000	720
1994-03-22	760	760	752	752	43,000	752
1994-03-18	770	770	760	760	60,000	760
1994-03-17	769	772	765	772	111,000	772
1994-03-16	762	769	752	762	125,000	762
1994-03-15	777	777	741	760	259,000	760
1994-03-14	813	815	780	787	295,000	787
1994-03-11	829	829	812	812	87,000	812
1994-03-10	840	840	822	823	36,000	823
1994-03-09	842	842	830	831	21,000	831
1994-03-08	844	855	840	840	31,000	840
1994-03-07	843	843	842	842	25,000	842
1994-03-04	841	850	841	845	48,000	845
1994-03-03	850	860	840	840	38,000	840
1994-03-02	868	868	850	855	54,000	855
1994-03-01	870	870	851	870	50,000	870
1994-02-28	885	885	875	880	24,000	880
1994-02-25	846	875	840	875	75,000	875
1994-02-24	832	855	832	846	95,000	846
1994-02-23	830	847	822	831	130,000	831
1994-02-22	845	845	822	822	185,000	822
1994-02-21	855	855	845	845	117,000	845
1994-02-18	875	876	870	875	40,000	875
1994-02-17	895	896	880	880	45,000	880
1994-02-16	898	907	885	885	25,000	885
1994-02-15	889	900	889	900	19,000	900
1994-02-14	934	934	920	929	49,000	929
1994-02-10	935	940	935	939	16,000	939
1994-02-09	946	946	940	940	58,000	940
1994-02-08	940	949	940	945	50,000	945
1994-02-07	926	931	921	921	72,000	921
1994-02-04	945	945	940	940	30,000	940
1994-02-03	930	944	923	926	39,000	926
1994-02-02	944	944	930	940	30,000	940
1994-02-01	945	949	936	944	153,000	944
1994-01-31	925	935	925	935	111,000	935
1994-01-28	890	895	890	890	68,000	890
1994-01-27	900	902	900	900	12,000	900
1994-01-26	900	910	895	910	20,000	910
1994-01-25	898	900	895	895	27,000	895
1994-01-24	895	897	895	895	76,000	895
1994-01-21	930	930	910	925	131,000	925
1994-01-20	909	925	900	921	204,000	921
1994-01-19	898	909	895	900	149,000	900
1994-01-18	905	907	895	895	81,000	895
1994-01-17	910	920	896	910	125,000	910
1994-01-14	891	925	891	909	129,000	909
1994-01-13	850	905	850	905	191,000	905
1994-01-12	844	850	840	844	193,000	844
1994-01-11	845	850	835	842	143,000	842
1994-01-10	835	840	826	840	42,000	840
1994-01-07	828	833	820	820	48,000	820
1994-01-06	800	818	800	812	140,000	812
1994-01-05	827	827	791	798	93,000	798
1994-01-04	850	850	832	832	45,000	832

分割・併合履歴：なし

7014 (株)名村造船所 の時系列データ [1994年度]

7014 (株)名村造船所の時系列データ [1994年度]