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