7014 (株)名村造船所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1995-12-28 | 550 | 580 | 550 | 570 | 74,000 | 570 |
| 1995-12-27 | 519 | 550 | 519 | 550 | 53,000 | 550 |
| 1995-12-26 | 535 | 535 | 530 | 530 | 13,000 | 530 |
| 1995-12-25 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 1995-12-22 | 550 | 555 | 525 | 530 | 23,000 | 530 |
| 1995-12-21 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 1995-12-20 | 542 | 547 | 542 | 544 | 16,000 | 544 |
| 1995-12-19 | 547 | 547 | 545 | 547 | 21,000 | 547 |
| 1995-12-18 | 551 | 556 | 551 | 552 | 9,000 | 552 |
| 1995-12-15 | 544 | 556 | 544 | 556 | 24,000 | 556 |
| 1995-12-14 | 550 | 550 | 540 | 549 | 32,000 | 549 |
| 1995-12-13 | 535 | 535 | 528 | 530 | 10,000 | 530 |
| 1995-12-12 | 525 | 535 | 525 | 535 | 12,000 | 535 |
| 1995-12-11 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 1995-12-08 | 530 | 540 | 530 | 530 | 58,000 | 530 |
| 1995-12-07 | 530 | 539 | 530 | 539 | 11,000 | 539 |
| 1995-12-06 | 521 | 529 | 511 | 511 | 9,000 | 511 |
| 1995-12-05 | 515 | 535 | 515 | 535 | 53,000 | 535 |
| 1995-12-04 | 535 | 535 | 520 | 520 | 9,000 | 520 |
| 1995-12-01 | 517 | 532 | 516 | 530 | 75,000 | 530 |
| 1995-11-30 | 520 | 520 | 515 | 515 | 24,000 | 515 |
| 1995-11-29 | 520 | 520 | 515 | 515 | 10,000 | 515 |
| 1995-11-28 | 520 | 523 | 515 | 523 | 24,000 | 523 |
| 1995-11-27 | 520 | 520 | 516 | 520 | 60,000 | 520 |
| 1995-11-24 | 529 | 529 | 505 | 510 | 61,000 | 510 |
| 1995-11-22 | 530 | 530 | 525 | 529 | 61,000 | 529 |
| 1995-11-21 | 510 | 560 | 507 | 530 | 111,000 | 530 |
| 1995-11-20 | 497 | 511 | 495 | 505 | 21,000 | 505 |
| 1995-11-17 | 510 | 510 | 490 | 494 | 51,000 | 494 |
| 1995-11-16 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-11-15 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1995-11-13 | 540 | 540 | 539 | 539 | 4,000 | 539 |
| 1995-11-10 | 545 | 550 | 539 | 540 | 22,000 | 540 |
| 1995-11-09 | 529 | 530 | 529 | 530 | 3,000 | 530 |
| 1995-11-08 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1995-11-07 | 501 | 501 | 501 | 501 | 5,000 | 501 |
| 1995-11-06 | 510 | 515 | 501 | 501 | 43,000 | 501 |
| 1995-11-02 | 540 | 540 | 500 | 501 | 19,000 | 501 |
| 1995-11-01 | 540 | 540 | 530 | 530 | 3,000 | 530 |
| 1995-10-31 | 570 | 570 | 569 | 570 | 18,000 | 570 |
| 1995-10-30 | 560 | 565 | 560 | 560 | 37,000 | 560 |
| 1995-10-27 | 551 | 551 | 551 | 551 | 4,000 | 551 |
| 1995-10-26 | 560 | 560 | 550 | 550 | 6,000 | 550 |
| 1995-10-25 | 540 | 553 | 540 | 550 | 39,000 | 550 |
| 1995-10-24 | 550 | 550 | 550 | 550 | 21,000 | 550 |
| 1995-10-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-10-20 | 550 | 551 | 550 | 550 | 24,000 | 550 |
| 1995-10-19 | 569 | 569 | 560 | 560 | 8,000 | 560 |
| 1995-10-18 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1995-10-17 | 580 | 580 | 565 | 565 | 7,000 | 565 |
| 1995-10-16 | 585 | 585 | 580 | 580 | 32,000 | 580 |
| 1995-10-13 | 560 | 560 | 550 | 550 | 205,000 | 550 |
| 1995-10-12 | 555 | 555 | 550 | 550 | 36,000 | 550 |
| 1995-10-11 | 551 | 555 | 550 | 555 | 10,000 | 555 |
| 1995-10-09 | 559 | 559 | 550 | 550 | 7,000 | 550 |
| 1995-10-06 | 560 | 560 | 559 | 559 | 4,000 | 559 |
| 1995-10-05 | 563 | 580 | 563 | 580 | 75,000 | 580 |
| 1995-10-04 | 564 | 566 | 563 | 563 | 52,000 | 563 |
| 1995-10-03 | 559 | 560 | 550 | 560 | 15,000 | 560 |
| 1995-10-02 | 555 | 560 | 550 | 560 | 15,000 | 560 |
| 1995-09-29 | 550 | 555 | 550 | 555 | 35,000 | 555 |
| 1995-09-28 | 562 | 562 | 554 | 555 | 6,000 | 555 |
| 1995-09-27 | 550 | 561 | 550 | 561 | 9,000 | 561 |
| 1995-09-26 | 563 | 563 | 550 | 550 | 12,000 | 550 |
| 1995-09-25 | 544 | 550 | 544 | 549 | 91,000 | 549 |
| 1995-09-22 | 569 | 569 | 550 | 550 | 115,000 | 550 |
| 1995-09-21 | 560 | 570 | 560 | 570 | 14,000 | 570 |
| 1995-09-20 | 570 | 597 | 570 | 597 | 52,000 | 597 |
| 1995-09-19 | 571 | 571 | 568 | 568 | 24,000 | 568 |
| 1995-09-18 | 571 | 571 | 560 | 571 | 73,000 | 571 |
| 1995-09-14 | 547 | 570 | 547 | 551 | 59,000 | 551 |
| 1995-09-13 | 544 | 545 | 535 | 545 | 67,000 | 545 |
| 1995-09-12 | 545 | 548 | 545 | 545 | 30,000 | 545 |
| 1995-09-11 | 535 | 550 | 535 | 540 | 26,000 | 540 |
| 1995-09-08 | 545 | 553 | 545 | 550 | 77,000 | 550 |
| 1995-09-07 | 521 | 555 | 521 | 551 | 157,000 | 551 |
| 1995-09-06 | 491 | 530 | 491 | 530 | 72,000 | 530 |
| 1995-09-05 | 491 | 491 | 485 | 490 | 117,000 | 490 |
| 1995-09-04 | 480 | 495 | 480 | 488 | 43,000 | 488 |
| 1995-09-01 | 480 | 480 | 477 | 479 | 15,000 | 479 |
| 1995-08-31 | 480 | 480 | 473 | 475 | 20,000 | 475 |
| 1995-08-30 | 490 | 490 | 480 | 480 | 17,000 | 480 |
| 1995-08-29 | 489 | 489 | 481 | 481 | 28,000 | 481 |
| 1995-08-28 | 490 | 490 | 490 | 490 | 37,000 | 490 |
| 1995-08-25 | 489 | 489 | 480 | 482 | 41,000 | 482 |
| 1995-08-24 | 490 | 490 | 482 | 489 | 23,000 | 489 |
| 1995-08-23 | 490 | 490 | 479 | 479 | 26,000 | 479 |
| 1995-08-22 | 510 | 510 | 487 | 490 | 141,000 | 490 |
| 1995-08-21 | 490 | 510 | 490 | 510 | 55,000 | 510 |
| 1995-08-18 | 503 | 503 | 489 | 490 | 50,000 | 490 |
| 1995-08-17 | 479 | 505 | 479 | 504 | 85,000 | 504 |
| 1995-08-16 | 441 | 477 | 441 | 476 | 105,000 | 476 |
| 1995-08-15 | 394 | 425 | 394 | 423 | 37,000 | 423 |
| 1995-08-14 | 390 | 394 | 388 | 393 | 77,000 | 393 |
| 1995-08-11 | 380 | 381 | 380 | 381 | 11,000 | 381 |
| 1995-08-10 | 383 | 383 | 380 | 380 | 2,000 | 380 |
| 1995-08-09 | 380 | 381 | 380 | 380 | 76,000 | 380 |
| 1995-08-08 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 1995-08-07 | 380 | 381 | 380 | 380 | 56,000 | 380 |
| 1995-08-04 | 375 | 388 | 375 | 388 | 38,000 | 388 |
| 1995-08-03 | 373 | 373 | 370 | 370 | 34,000 | 370 |
| 1995-08-02 | 345 | 352 | 342 | 352 | 54,000 | 352 |
| 1995-08-01 | 350 | 350 | 342 | 345 | 56,000 | 345 |
| 1995-07-31 | 353 | 353 | 353 | 353 | 35,000 | 353 |
| 1995-07-28 | 356 | 356 | 353 | 353 | 6,000 | 353 |
| 1995-07-27 | 355 | 356 | 355 | 356 | 43,000 | 356 |
| 1995-07-26 | 361 | 364 | 361 | 364 | 7,000 | 364 |
| 1995-07-25 | 370 | 370 | 365 | 365 | 14,000 | 365 |
| 1995-07-24 | 377 | 377 | 370 | 370 | 11,000 | 370 |
| 1995-07-21 | 375 | 378 | 375 | 378 | 5,000 | 378 |
| 1995-07-20 | 380 | 380 | 375 | 375 | 10,000 | 375 |
| 1995-07-19 | 385 | 385 | 375 | 375 | 24,000 | 375 |
| 1995-07-18 | 390 | 398 | 390 | 390 | 38,000 | 390 |
| 1995-07-17 | 375 | 395 | 375 | 390 | 68,000 | 390 |
| 1995-07-14 | 395 | 395 | 380 | 380 | 26,000 | 380 |
| 1995-07-13 | 395 | 398 | 380 | 380 | 63,000 | 380 |
| 1995-07-12 | 325 | 356 | 325 | 356 | 63,000 | 356 |
| 1995-07-11 | 309 | 315 | 307 | 315 | 54,000 | 315 |
| 1995-07-10 | 304 | 311 | 302 | 311 | 189,000 | 311 |
| 1995-07-07 | 295 | 302 | 295 | 300 | 114,000 | 300 |
| 1995-07-06 | 281 | 285 | 280 | 280 | 26,000 | 280 |
| 1995-07-05 | 295 | 295 | 281 | 281 | 11,000 | 281 |
| 1995-07-04 | 286 | 295 | 286 | 292 | 7,000 | 292 |
| 1995-07-03 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1995-06-30 | 281 | 290 | 281 | 290 | 12,000 | 290 |
| 1995-06-29 | 295 | 295 | 290 | 290 | 10,000 | 290 |
| 1995-06-28 | 292 | 295 | 291 | 295 | 9,000 | 295 |
| 1995-06-27 | 300 | 300 | 291 | 291 | 4,000 | 291 |
| 1995-06-26 | 303 | 303 | 300 | 300 | 74,000 | 300 |
| 1995-06-23 | 301 | 303 | 301 | 303 | 6,000 | 303 |
| 1995-06-22 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1995-06-21 | 300 | 301 | 300 | 300 | 22,000 | 300 |
| 1995-06-20 | 300 | 305 | 300 | 300 | 21,000 | 300 |
| 1995-06-19 | 300 | 302 | 300 | 300 | 10,000 | 300 |
| 1995-06-16 | 301 | 302 | 300 | 301 | 9,000 | 301 |
| 1995-06-15 | 300 | 301 | 300 | 301 | 17,000 | 301 |
| 1995-06-14 | 300 | 304 | 300 | 300 | 24,000 | 300 |
| 1995-06-13 | 301 | 305 | 300 | 300 | 40,000 | 300 |
| 1995-06-12 | 300 | 305 | 300 | 305 | 20,000 | 305 |
| 1995-06-09 | 312 | 313 | 307 | 307 | 12,000 | 307 |
| 1995-06-08 | 314 | 314 | 310 | 313 | 19,000 | 313 |
| 1995-06-07 | 306 | 311 | 305 | 311 | 42,000 | 311 |
| 1995-06-06 | 316 | 316 | 309 | 309 | 17,000 | 309 |
| 1995-06-05 | 312 | 325 | 312 | 325 | 7,000 | 325 |
| 1995-06-02 | 300 | 305 | 300 | 305 | 35,000 | 305 |
| 1995-06-01 | 301 | 303 | 299 | 300 | 61,000 | 300 |
| 1995-05-31 | 300 | 302 | 300 | 300 | 51,000 | 300 |
| 1995-05-30 | 291 | 310 | 291 | 307 | 33,000 | 307 |
| 1995-05-29 | 290 | 291 | 287 | 291 | 168,000 | 291 |
| 1995-05-26 | 307 | 310 | 280 | 282 | 185,000 | 282 |
| 1995-05-24 | 393 | 399 | 370 | 370 | 46,000 | 370 |
| 1995-05-18 | 500 | 500 | 490 | 495 | 35,000 | 495 |
| 1995-05-17 | 490 | 504 | 489 | 495 | 103,000 | 495 |
| 1995-05-16 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1995-05-15 | 499 | 499 | 493 | 493 | 32,000 | 493 |
| 1995-05-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-05-11 | 510 | 510 | 500 | 500 | 9,000 | 500 |
| 1995-05-09 | 515 | 520 | 515 | 520 | 3,000 | 520 |
| 1995-05-08 | 520 | 530 | 520 | 530 | 6,000 | 530 |
| 1995-05-02 | 498 | 506 | 497 | 506 | 14,000 | 506 |
| 1995-05-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-04-28 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1995-04-27 | 520 | 521 | 520 | 520 | 14,000 | 520 |
| 1995-04-26 | 521 | 521 | 521 | 521 | 5,000 | 521 |
| 1995-04-25 | 501 | 515 | 500 | 515 | 41,000 | 515 |
| 1995-04-24 | 518 | 518 | 501 | 501 | 25,000 | 501 |
| 1995-04-21 | 510 | 521 | 510 | 515 | 60,000 | 515 |
| 1995-04-20 | 520 | 520 | 510 | 510 | 13,000 | 510 |
| 1995-04-19 | 520 | 520 | 511 | 520 | 6,000 | 520 |
| 1995-04-18 | 536 | 536 | 525 | 525 | 14,000 | 525 |
| 1995-04-17 | 540 | 545 | 540 | 540 | 9,000 | 540 |
| 1995-04-14 | 570 | 570 | 560 | 560 | 5,000 | 560 |
| 1995-04-12 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 1995-04-11 | 545 | 545 | 540 | 540 | 2,000 | 540 |
| 1995-04-10 | 529 | 540 | 529 | 540 | 13,000 | 540 |
| 1995-04-07 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1995-04-06 | 580 | 580 | 565 | 565 | 30,000 | 565 |
| 1995-04-05 | 585 | 585 | 580 | 580 | 9,000 | 580 |
| 1995-04-04 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1995-04-03 | 585 | 585 | 580 | 580 | 32,000 | 580 |
| 1995-03-31 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1995-03-29 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 1995-03-28 | 630 | 630 | 630 | 630 | 814,000 | 630 |
| 1995-03-24 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 1995-03-23 | 585 | 585 | 580 | 585 | 1,139,000 | 585 |
| 1995-03-22 | 585 | 587 | 580 | 585 | 1,221,000 | 585 |
| 1995-03-20 | 585 | 599 | 585 | 585 | 15,000 | 585 |
| 1995-03-17 | 585 | 590 | 585 | 585 | 20,000 | 585 |
| 1995-03-15 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 1995-03-14 | 625 | 625 | 625 | 625 | 12,000 | 625 |
| 1995-03-13 | 649 | 649 | 630 | 630 | 12,000 | 630 |
| 1995-03-10 | 661 | 661 | 650 | 650 | 22,000 | 650 |
| 1995-03-09 | 650 | 651 | 650 | 651 | 6,000 | 651 |
| 1995-03-08 | 680 | 680 | 679 | 679 | 4,000 | 679 |
| 1995-03-07 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1995-03-06 | 650 | 660 | 650 | 650 | 9,000 | 650 |
| 1995-03-03 | 659 | 660 | 650 | 650 | 11,000 | 650 |
| 1995-03-02 | 660 | 660 | 659 | 659 | 11,000 | 659 |
| 1995-03-01 | 668 | 675 | 659 | 659 | 83,000 | 659 |
| 1995-02-28 | 671 | 673 | 670 | 670 | 29,000 | 670 |
| 1995-02-27 | 673 | 675 | 660 | 661 | 27,000 | 661 |
| 1995-02-24 | 700 | 700 | 689 | 689 | 11,000 | 689 |
| 1995-02-23 | 708 | 708 | 693 | 693 | 17,000 | 693 |
| 1995-02-22 | 725 | 725 | 706 | 706 | 99,000 | 706 |
| 1995-02-21 | 726 | 726 | 700 | 700 | 7,000 | 700 |
| 1995-02-20 | 725 | 725 | 720 | 725 | 15,000 | 725 |
| 1995-02-17 | 693 | 705 | 693 | 705 | 7,000 | 705 |
| 1995-02-16 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1995-02-15 | 700 | 705 | 700 | 705 | 9,000 | 705 |
| 1995-02-14 | 711 | 711 | 706 | 706 | 18,000 | 706 |
| 1995-02-10 | 715 | 720 | 715 | 720 | 27,000 | 720 |
| 1995-02-09 | 726 | 726 | 719 | 719 | 50,000 | 719 |
| 1995-02-08 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 1995-02-07 | 730 | 730 | 730 | 730 | 13,000 | 730 |
| 1995-02-06 | 735 | 735 | 721 | 730 | 9,000 | 730 |
| 1995-02-03 | 726 | 735 | 726 | 735 | 25,000 | 735 |
| 1995-02-02 | 740 | 745 | 740 | 741 | 48,000 | 741 |
| 1995-02-01 | 735 | 750 | 735 | 750 | 32,000 | 750 |
| 1995-01-31 | 756 | 756 | 745 | 754 | 32,000 | 754 |
| 1995-01-30 | 768 | 773 | 760 | 766 | 39,000 | 766 |
| 1995-01-27 | 779 | 780 | 779 | 780 | 43,000 | 780 |
| 1995-01-26 | 781 | 790 | 775 | 780 | 45,000 | 780 |
| 1995-01-25 | 775 | 776 | 773 | 776 | 15,000 | 776 |
| 1995-01-24 | 760 | 775 | 755 | 775 | 21,000 | 775 |
| 1995-01-23 | 780 | 781 | 770 | 771 | 69,000 | 771 |
| 1995-01-20 | 776 | 781 | 776 | 780 | 12,000 | 780 |
| 1995-01-19 | 781 | 785 | 780 | 781 | 21,000 | 781 |
| 1995-01-18 | 815 | 815 | 805 | 805 | 53,000 | 805 |
| 1995-01-13 | 816 | 829 | 816 | 823 | 120,000 | 823 |
| 1995-01-12 | 810 | 822 | 801 | 821 | 75,000 | 821 |
| 1995-01-11 | 810 | 811 | 810 | 811 | 31,000 | 811 |
| 1995-01-10 | 800 | 805 | 800 | 805 | 43,000 | 805 |
| 1995-01-09 | 781 | 790 | 781 | 790 | 10,000 | 790 |
| 1995-01-06 | 780 | 787 | 780 | 787 | 12,000 | 787 |
| 1995-01-05 | 800 | 800 | 800 | 800 | 15,000 | 800 |
| 1995-01-04 | 815 | 815 | 800 | 800 | 21,000 | 800 |
分割・併合履歴 ： なし
