7014 (株)名村造船所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 371 | 380 | 371 | 380 | 19,000 | 380 |
| 1996-12-27 | 385 | 385 | 375 | 375 | 22,000 | 375 |
| 1996-12-26 | 385 | 390 | 380 | 385 | 15,000 | 385 |
| 1996-12-25 | 390 | 390 | 384 | 385 | 48,000 | 385 |
| 1996-12-24 | 395 | 395 | 385 | 385 | 78,000 | 385 |
| 1996-12-20 | 410 | 410 | 395 | 395 | 20,000 | 395 |
| 1996-12-19 | 426 | 426 | 407 | 407 | 32,000 | 407 |
| 1996-12-18 | 410 | 430 | 410 | 430 | 54,000 | 430 |
| 1996-12-17 | 406 | 406 | 405 | 405 | 13,000 | 405 |
| 1996-12-16 | 400 | 405 | 400 | 405 | 7,000 | 405 |
| 1996-12-13 | 414 | 415 | 414 | 415 | 6,000 | 415 |
| 1996-12-12 | 415 | 415 | 415 | 415 | 9,000 | 415 |
| 1996-12-11 | 415 | 415 | 415 | 415 | 9,000 | 415 |
| 1996-12-10 | 416 | 416 | 416 | 416 | 4,000 | 416 |
| 1996-12-09 | 425 | 425 | 425 | 425 | 12,000 | 425 |
| 1996-12-06 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1996-12-05 | 425 | 425 | 418 | 420 | 19,000 | 420 |
| 1996-12-04 | 430 | 430 | 425 | 427 | 9,000 | 427 |
| 1996-12-03 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1996-12-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1996-11-29 | 434 | 435 | 427 | 435 | 26,000 | 435 |
| 1996-11-28 | 440 | 440 | 435 | 435 | 15,000 | 435 |
| 1996-11-27 | 425 | 440 | 425 | 440 | 46,000 | 440 |
| 1996-11-26 | 430 | 430 | 425 | 425 | 79,000 | 425 |
| 1996-11-25 | 415 | 425 | 415 | 421 | 19,000 | 421 |
| 1996-11-22 | 429 | 429 | 425 | 425 | 9,000 | 425 |
| 1996-11-21 | 430 | 430 | 429 | 430 | 27,000 | 430 |
| 1996-11-20 | 435 | 435 | 429 | 430 | 36,000 | 430 |
| 1996-11-19 | 440 | 440 | 435 | 435 | 6,000 | 435 |
| 1996-11-18 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 1996-11-15 | 450 | 450 | 440 | 440 | 10,000 | 440 |
| 1996-11-14 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1996-11-12 | 455 | 455 | 450 | 450 | 7,000 | 450 |
| 1996-11-11 | 475 | 475 | 465 | 465 | 13,000 | 465 |
| 1996-11-08 | 450 | 479 | 450 | 470 | 41,000 | 470 |
| 1996-11-07 | 469 | 475 | 460 | 460 | 46,000 | 460 |
| 1996-11-06 | 437 | 461 | 437 | 456 | 30,000 | 456 |
| 1996-11-05 | 433 | 442 | 433 | 437 | 24,000 | 437 |
| 1996-11-01 | 427 | 433 | 426 | 429 | 33,000 | 429 |
| 1996-10-31 | 420 | 425 | 420 | 424 | 12,000 | 424 |
| 1996-10-30 | 415 | 425 | 415 | 425 | 13,000 | 425 |
| 1996-10-29 | 415 | 415 | 413 | 413 | 9,000 | 413 |
| 1996-10-28 | 425 | 425 | 412 | 412 | 6,000 | 412 |
| 1996-10-25 | 420 | 425 | 420 | 420 | 8,000 | 420 |
| 1996-10-24 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1996-10-23 | 420 | 430 | 420 | 430 | 11,000 | 430 |
| 1996-10-22 | 430 | 430 | 420 | 425 | 13,000 | 425 |
| 1996-10-21 | 430 | 433 | 430 | 433 | 17,000 | 433 |
| 1996-10-18 | 445 | 445 | 435 | 442 | 49,000 | 442 |
| 1996-10-17 | 439 | 440 | 439 | 440 | 3,000 | 440 |
| 1996-10-16 | 440 | 443 | 439 | 439 | 19,000 | 439 |
| 1996-10-15 | 440 | 440 | 438 | 438 | 4,000 | 438 |
| 1996-10-14 | 435 | 435 | 435 | 435 | 22,000 | 435 |
| 1996-10-11 | 444 | 444 | 442 | 442 | 6,000 | 442 |
| 1996-10-09 | 450 | 450 | 441 | 441 | 17,000 | 441 |
| 1996-10-08 | 451 | 451 | 450 | 451 | 6,000 | 451 |
| 1996-10-07 | 470 | 470 | 460 | 460 | 14,000 | 460 |
| 1996-10-04 | 471 | 471 | 467 | 469 | 67,000 | 469 |
| 1996-10-02 | 471 | 471 | 471 | 471 | 7,000 | 471 |
| 1996-09-30 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1996-09-27 | 471 | 471 | 471 | 471 | 7,000 | 471 |
| 1996-09-26 | 485 | 490 | 485 | 485 | 17,000 | 485 |
| 1996-09-25 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 1996-09-24 | 485 | 485 | 485 | 485 | 19,000 | 485 |
| 1996-09-20 | 460 | 485 | 460 | 485 | 18,000 | 485 |
| 1996-09-19 | 460 | 460 | 459 | 460 | 15,000 | 460 |
| 1996-09-18 | 461 | 461 | 457 | 457 | 9,000 | 457 |
| 1996-09-17 | 445 | 452 | 445 | 451 | 31,000 | 451 |
| 1996-09-13 | 445 | 450 | 444 | 444 | 8,000 | 444 |
| 1996-09-12 | 450 | 450 | 445 | 445 | 19,000 | 445 |
| 1996-09-11 | 460 | 460 | 452 | 452 | 31,000 | 452 |
| 1996-09-09 | 470 | 470 | 465 | 465 | 7,000 | 465 |
| 1996-09-06 | 471 | 472 | 471 | 471 | 9,000 | 471 |
| 1996-09-05 | 476 | 476 | 475 | 475 | 19,000 | 475 |
| 1996-09-04 | 475 | 480 | 475 | 478 | 6,000 | 478 |
| 1996-09-03 | 475 | 484 | 475 | 483 | 32,000 | 483 |
| 1996-09-02 | 476 | 476 | 475 | 475 | 9,000 | 475 |
| 1996-08-30 | 485 | 485 | 485 | 485 | 7,000 | 485 |
| 1996-08-29 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1996-08-28 | 486 | 486 | 486 | 486 | 22,000 | 486 |
| 1996-08-27 | 490 | 490 | 486 | 486 | 22,000 | 486 |
| 1996-08-26 | 494 | 494 | 491 | 491 | 6,000 | 491 |
| 1996-08-23 | 495 | 495 | 494 | 495 | 6,000 | 495 |
| 1996-08-22 | 500 | 500 | 496 | 497 | 7,000 | 497 |
| 1996-08-21 | 495 | 500 | 490 | 490 | 37,000 | 490 |
| 1996-08-20 | 500 | 500 | 495 | 495 | 7,000 | 495 |
| 1996-08-19 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1996-08-16 | 502 | 503 | 500 | 500 | 12,000 | 500 |
| 1996-08-15 | 500 | 505 | 500 | 505 | 8,000 | 505 |
| 1996-08-14 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 1996-08-13 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1996-08-12 | 498 | 498 | 498 | 498 | 10,000 | 498 |
| 1996-08-09 | 528 | 528 | 515 | 515 | 8,000 | 515 |
| 1996-08-08 | 532 | 532 | 530 | 530 | 2,000 | 530 |
| 1996-08-07 | 520 | 520 | 518 | 518 | 9,000 | 518 |
| 1996-08-06 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1996-08-05 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1996-08-02 | 506 | 508 | 501 | 502 | 38,000 | 502 |
| 1996-08-01 | 505 | 511 | 505 | 511 | 23,000 | 511 |
| 1996-07-31 | 526 | 527 | 520 | 520 | 44,000 | 520 |
| 1996-07-30 | 546 | 547 | 520 | 520 | 10,000 | 520 |
| 1996-07-29 | 557 | 559 | 557 | 558 | 20,000 | 558 |
| 1996-07-26 | 555 | 557 | 555 | 555 | 29,000 | 555 |
| 1996-07-25 | 550 | 554 | 550 | 554 | 12,000 | 554 |
| 1996-07-24 | 560 | 560 | 551 | 551 | 22,000 | 551 |
| 1996-07-23 | 564 | 564 | 560 | 564 | 11,000 | 564 |
| 1996-07-22 | 590 | 590 | 564 | 564 | 3,000 | 564 |
| 1996-07-18 | 562 | 566 | 562 | 563 | 10,000 | 563 |
| 1996-07-17 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1996-07-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1996-07-11 | 584 | 589 | 584 | 585 | 3,000 | 585 |
| 1996-07-10 | 584 | 584 | 576 | 584 | 15,000 | 584 |
| 1996-07-09 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1996-07-08 | 560 | 560 | 547 | 549 | 73,000 | 549 |
| 1996-07-05 | 580 | 581 | 565 | 565 | 67,000 | 565 |
| 1996-07-04 | 595 | 595 | 590 | 590 | 6,000 | 590 |
| 1996-07-02 | 615 | 615 | 600 | 600 | 20,000 | 600 |
| 1996-07-01 | 620 | 624 | 615 | 619 | 17,000 | 619 |
| 1996-06-28 | 618 | 620 | 610 | 620 | 59,000 | 620 |
| 1996-06-27 | 614 | 629 | 610 | 618 | 201,000 | 618 |
| 1996-06-26 | 602 | 602 | 601 | 602 | 3,000 | 602 |
| 1996-06-25 | 590 | 602 | 590 | 592 | 9,000 | 592 |
| 1996-06-24 | 580 | 582 | 580 | 582 | 4,000 | 582 |
| 1996-06-21 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1996-06-20 | 566 | 580 | 566 | 580 | 26,000 | 580 |
| 1996-06-19 | 558 | 560 | 557 | 560 | 15,000 | 560 |
| 1996-06-18 | 557 | 563 | 557 | 558 | 35,000 | 558 |
| 1996-06-17 | 560 | 569 | 560 | 562 | 38,000 | 562 |
| 1996-06-14 | 555 | 560 | 554 | 556 | 37,000 | 556 |
| 1996-06-13 | 570 | 570 | 551 | 556 | 19,000 | 556 |
| 1996-06-12 | 575 | 585 | 575 | 575 | 19,000 | 575 |
| 1996-06-11 | 570 | 571 | 570 | 571 | 17,000 | 571 |
| 1996-06-10 | 593 | 593 | 590 | 590 | 5,000 | 590 |
| 1996-06-07 | 595 | 595 | 593 | 593 | 9,000 | 593 |
| 1996-06-06 | 595 | 596 | 595 | 595 | 17,000 | 595 |
| 1996-06-05 | 595 | 595 | 593 | 593 | 13,000 | 593 |
| 1996-06-04 | 590 | 592 | 590 | 591 | 15,000 | 591 |
| 1996-06-03 | 600 | 600 | 590 | 590 | 16,000 | 590 |
| 1996-05-31 | 602 | 603 | 600 | 600 | 34,000 | 600 |
| 1996-05-30 | 605 | 608 | 605 | 608 | 7,000 | 608 |
| 1996-05-29 | 605 | 615 | 604 | 605 | 41,000 | 605 |
| 1996-05-28 | 603 | 604 | 603 | 603 | 16,000 | 603 |
| 1996-05-27 | 602 | 603 | 602 | 603 | 5,000 | 603 |
| 1996-05-24 | 605 | 605 | 600 | 601 | 24,000 | 601 |
| 1996-05-23 | 607 | 607 | 605 | 607 | 20,000 | 607 |
| 1996-05-22 | 630 | 630 | 615 | 615 | 17,000 | 615 |
| 1996-05-21 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1996-05-20 | 634 | 635 | 630 | 635 | 13,000 | 635 |
| 1996-05-17 | 620 | 620 | 616 | 616 | 12,000 | 616 |
| 1996-05-16 | 613 | 613 | 608 | 610 | 40,000 | 610 |
| 1996-05-15 | 610 | 615 | 610 | 613 | 27,000 | 613 |
| 1996-05-14 | 605 | 615 | 605 | 607 | 45,000 | 607 |
| 1996-05-13 | 610 | 618 | 610 | 615 | 24,000 | 615 |
| 1996-05-10 | 605 | 615 | 605 | 606 | 48,000 | 606 |
| 1996-05-09 | 610 | 615 | 609 | 615 | 47,000 | 615 |
| 1996-05-08 | 605 | 618 | 605 | 618 | 59,000 | 618 |
| 1996-05-07 | 615 | 615 | 613 | 615 | 28,000 | 615 |
| 1996-05-02 | 609 | 634 | 609 | 615 | 18,000 | 615 |
| 1996-05-01 | 615 | 616 | 605 | 615 | 11,000 | 615 |
| 1996-04-26 | 630 | 635 | 625 | 635 | 13,000 | 635 |
| 1996-04-25 | 615 | 615 | 590 | 591 | 23,000 | 591 |
| 1996-04-24 | 615 | 620 | 615 | 615 | 6,000 | 615 |
| 1996-04-23 | 610 | 615 | 610 | 610 | 24,000 | 610 |
| 1996-04-22 | 625 | 625 | 625 | 625 | 12,000 | 625 |
| 1996-04-19 | 610 | 626 | 610 | 625 | 20,000 | 625 |
| 1996-04-18 | 625 | 625 | 610 | 610 | 19,000 | 610 |
| 1996-04-17 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1996-04-16 | 645 | 650 | 631 | 635 | 22,000 | 635 |
| 1996-04-15 | 628 | 634 | 625 | 625 | 47,000 | 625 |
| 1996-04-12 | 621 | 630 | 621 | 628 | 23,000 | 628 |
| 1996-04-11 | 612 | 620 | 610 | 620 | 32,000 | 620 |
| 1996-04-10 | 620 | 623 | 620 | 622 | 8,000 | 622 |
| 1996-04-09 | 630 | 630 | 611 | 611 | 32,000 | 611 |
| 1996-04-08 | 632 | 640 | 630 | 630 | 12,000 | 630 |
| 1996-04-05 | 630 | 640 | 630 | 636 | 6,000 | 636 |
| 1996-04-04 | 623 | 630 | 623 | 630 | 2,000 | 630 |
| 1996-04-03 | 623 | 623 | 620 | 623 | 42,000 | 623 |
| 1996-04-02 | 623 | 623 | 623 | 623 | 15,000 | 623 |
| 1996-04-01 | 617 | 618 | 617 | 618 | 6,000 | 618 |
| 1996-03-29 | 635 | 635 | 618 | 618 | 12,000 | 618 |
| 1996-03-28 | 650 | 650 | 640 | 640 | 22,000 | 640 |
| 1996-03-27 | 588 | 605 | 588 | 605 | 18,000 | 605 |
| 1996-03-26 | 610 | 610 | 580 | 580 | 80,000 | 580 |
| 1996-03-25 | 600 | 605 | 600 | 600 | 17,000 | 600 |
| 1996-03-22 | 585 | 604 | 585 | 604 | 37,000 | 604 |
| 1996-03-21 | 560 | 560 | 556 | 560 | 48,000 | 560 |
| 1996-03-19 | 560 | 560 | 560 | 560 | 22,000 | 560 |
| 1996-03-18 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1996-03-15 | 549 | 550 | 549 | 550 | 73,000 | 550 |
| 1996-03-14 | 555 | 555 | 549 | 549 | 62,000 | 549 |
| 1996-03-13 | 552 | 556 | 550 | 556 | 11,000 | 556 |
| 1996-03-12 | 564 | 564 | 551 | 551 | 3,000 | 551 |
| 1996-03-11 | 579 | 579 | 564 | 564 | 2,000 | 564 |
| 1996-03-07 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1996-03-06 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1996-03-05 | 623 | 623 | 610 | 610 | 51,000 | 610 |
| 1996-03-04 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 1996-03-01 | 588 | 588 | 588 | 588 | 31,000 | 588 |
| 1996-02-29 | 590 | 590 | 588 | 588 | 15,000 | 588 |
| 1996-02-28 | 594 | 594 | 591 | 591 | 3,000 | 591 |
| 1996-02-27 | 608 | 608 | 600 | 604 | 10,000 | 604 |
| 1996-02-26 | 607 | 608 | 607 | 608 | 3,000 | 608 |
| 1996-02-23 | 603 | 604 | 601 | 601 | 48,000 | 601 |
| 1996-02-22 | 615 | 615 | 598 | 600 | 133,000 | 600 |
| 1996-02-21 | 639 | 639 | 630 | 633 | 25,000 | 633 |
| 1996-02-20 | 644 | 644 | 639 | 639 | 5,000 | 639 |
| 1996-02-19 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 1996-02-16 | 635 | 635 | 630 | 634 | 41,000 | 634 |
| 1996-02-15 | 650 | 650 | 639 | 640 | 23,000 | 640 |
| 1996-02-14 | 650 | 650 | 647 | 650 | 25,000 | 650 |
| 1996-02-13 | 674 | 674 | 662 | 670 | 5,000 | 670 |
| 1996-02-09 | 685 | 685 | 679 | 679 | 4,000 | 679 |
| 1996-02-08 | 695 | 700 | 684 | 685 | 33,000 | 685 |
| 1996-02-07 | 685 | 690 | 685 | 690 | 33,000 | 690 |
| 1996-02-06 | 685 | 690 | 675 | 685 | 53,000 | 685 |
| 1996-02-05 | 686 | 696 | 685 | 685 | 58,000 | 685 |
| 1996-02-02 | 670 | 690 | 665 | 675 | 81,000 | 675 |
| 1996-02-01 | 615 | 680 | 615 | 675 | 44,000 | 675 |
| 1996-01-31 | 615 | 621 | 612 | 615 | 59,000 | 615 |
| 1996-01-30 | 610 | 613 | 607 | 613 | 22,000 | 613 |
| 1996-01-29 | 615 | 615 | 610 | 610 | 14,000 | 610 |
| 1996-01-26 | 617 | 617 | 617 | 617 | 12,000 | 617 |
| 1996-01-25 | 626 | 626 | 614 | 614 | 15,000 | 614 |
| 1996-01-24 | 626 | 626 | 615 | 615 | 13,000 | 615 |
| 1996-01-22 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1996-01-19 | 630 | 635 | 625 | 630 | 35,000 | 630 |
| 1996-01-18 | 630 | 630 | 630 | 630 | 35,000 | 630 |
| 1996-01-17 | 612 | 635 | 612 | 630 | 56,000 | 630 |
| 1996-01-16 | 618 | 618 | 610 | 617 | 56,000 | 617 |
| 1996-01-12 | 635 | 635 | 620 | 620 | 11,000 | 620 |
| 1996-01-11 | 607 | 645 | 606 | 645 | 83,000 | 645 |
| 1996-01-10 | 605 | 605 | 600 | 605 | 21,000 | 605 |
| 1996-01-09 | 600 | 600 | 594 | 600 | 26,000 | 600 |
| 1996-01-08 | 570 | 590 | 570 | 580 | 9,000 | 580 |
| 1996-01-05 | 599 | 600 | 570 | 575 | 20,000 | 575 |
| 1996-01-04 | 586 | 586 | 586 | 586 | 7,000 | 586 |
分割・併合履歴 ： なし
