7014 (株)名村造船所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 295 | 305 | 295 | 295 | 148,000 | 295 |
| 1997-12-29 | 290 | 301 | 290 | 298 | 57,000 | 298 |
| 1997-12-26 | 306 | 311 | 285 | 285 | 99,000 | 285 |
| 1997-12-25 | 284 | 307 | 284 | 296 | 82,000 | 296 |
| 1997-12-24 | 270 | 281 | 270 | 281 | 102,000 | 281 |
| 1997-12-22 | 309 | 314 | 277 | 286 | 139,000 | 286 |
| 1997-12-19 | 316 | 319 | 301 | 309 | 135,000 | 309 |
| 1997-12-18 | 330 | 331 | 320 | 322 | 152,000 | 322 |
| 1997-12-17 | 324 | 330 | 315 | 329 | 247,000 | 329 |
| 1997-12-16 | 338 | 338 | 315 | 329 | 130,000 | 329 |
| 1997-12-15 | 340 | 340 | 331 | 331 | 95,000 | 331 |
| 1997-12-12 | 360 | 360 | 350 | 350 | 70,000 | 350 |
| 1997-12-11 | 370 | 373 | 365 | 372 | 28,000 | 372 |
| 1997-12-10 | 379 | 379 | 370 | 375 | 36,000 | 375 |
| 1997-12-09 | 352 | 375 | 352 | 370 | 55,000 | 370 |
| 1997-12-08 | 371 | 371 | 350 | 352 | 53,000 | 352 |
| 1997-12-05 | 386 | 390 | 355 | 355 | 148,000 | 355 |
| 1997-12-04 | 381 | 390 | 379 | 385 | 47,000 | 385 |
| 1997-12-03 | 399 | 399 | 373 | 380 | 91,000 | 380 |
| 1997-12-02 | 385 | 410 | 381 | 400 | 149,000 | 400 |
| 1997-11-28 | 336 | 340 | 330 | 330 | 42,000 | 330 |
| 1997-11-27 | 329 | 336 | 320 | 335 | 37,000 | 335 |
| 1997-11-26 | 361 | 361 | 336 | 337 | 87,000 | 337 |
| 1997-11-25 | 374 | 374 | 360 | 360 | 16,000 | 360 |
| 1997-11-21 | 360 | 385 | 360 | 380 | 79,000 | 380 |
| 1997-11-20 | 335 | 350 | 335 | 345 | 58,000 | 345 |
| 1997-11-19 | 370 | 370 | 345 | 345 | 18,000 | 345 |
| 1997-11-18 | 365 | 365 | 360 | 365 | 73,000 | 365 |
| 1997-11-17 | 331 | 360 | 331 | 360 | 65,000 | 360 |
| 1997-11-14 | 347 | 347 | 341 | 341 | 18,000 | 341 |
| 1997-11-13 | 349 | 350 | 345 | 349 | 45,000 | 349 |
| 1997-11-12 | 360 | 360 | 341 | 343 | 25,000 | 343 |
| 1997-11-11 | 345 | 355 | 343 | 350 | 45,000 | 350 |
| 1997-11-10 | 350 | 350 | 341 | 345 | 29,000 | 345 |
| 1997-11-07 | 361 | 361 | 351 | 360 | 52,000 | 360 |
| 1997-11-06 | 365 | 365 | 360 | 360 | 59,000 | 360 |
| 1997-11-05 | 370 | 370 | 360 | 360 | 10,000 | 360 |
| 1997-11-04 | 370 | 370 | 355 | 360 | 33,000 | 360 |
| 1997-10-31 | 369 | 375 | 369 | 370 | 39,000 | 370 |
| 1997-10-30 | 380 | 380 | 370 | 375 | 24,000 | 375 |
| 1997-10-29 | 372 | 382 | 370 | 382 | 97,000 | 382 |
| 1997-10-28 | 360 | 360 | 360 | 360 | 22,000 | 360 |
| 1997-10-27 | 405 | 405 | 390 | 390 | 20,000 | 390 |
| 1997-10-24 | 380 | 415 | 380 | 410 | 76,000 | 410 |
| 1997-10-23 | 371 | 400 | 371 | 390 | 134,000 | 390 |
| 1997-10-22 | 350 | 351 | 346 | 350 | 149,000 | 350 |
| 1997-10-21 | 350 | 350 | 346 | 346 | 28,000 | 346 |
| 1997-10-20 | 352 | 352 | 340 | 345 | 16,000 | 345 |
| 1997-10-17 | 352 | 352 | 345 | 352 | 15,000 | 352 |
| 1997-10-16 | 345 | 346 | 339 | 345 | 67,000 | 345 |
| 1997-10-15 | 352 | 352 | 345 | 345 | 42,000 | 345 |
| 1997-10-14 | 350 | 350 | 340 | 350 | 54,000 | 350 |
| 1997-10-13 | 360 | 360 | 350 | 351 | 25,000 | 351 |
| 1997-10-09 | 350 | 350 | 350 | 350 | 18,000 | 350 |
| 1997-10-08 | 345 | 350 | 345 | 349 | 6,000 | 349 |
| 1997-10-07 | 360 | 370 | 345 | 345 | 64,000 | 345 |
| 1997-10-06 | 350 | 350 | 349 | 350 | 46,000 | 350 |
| 1997-10-03 | 353 | 354 | 346 | 346 | 33,000 | 346 |
| 1997-10-02 | 361 | 365 | 355 | 355 | 20,000 | 355 |
| 1997-10-01 | 350 | 351 | 345 | 350 | 43,000 | 350 |
| 1997-09-30 | 350 | 362 | 350 | 350 | 79,000 | 350 |
| 1997-09-29 | 361 | 361 | 352 | 352 | 29,000 | 352 |
| 1997-09-26 | 420 | 428 | 401 | 401 | 34,000 | 401 |
| 1997-09-25 | 441 | 441 | 420 | 430 | 33,000 | 430 |
| 1997-09-24 | 450 | 450 | 440 | 440 | 30,000 | 440 |
| 1997-09-22 | 455 | 455 | 442 | 450 | 433,000 | 450 |
| 1997-09-19 | 452 | 452 | 450 | 450 | 49,000 | 450 |
| 1997-09-18 | 455 | 465 | 455 | 460 | 15,000 | 460 |
| 1997-09-17 | 470 | 470 | 457 | 461 | 43,000 | 461 |
| 1997-09-16 | 461 | 470 | 461 | 465 | 17,000 | 465 |
| 1997-09-12 | 481 | 481 | 462 | 470 | 37,000 | 470 |
| 1997-09-11 | 499 | 499 | 485 | 485 | 28,000 | 485 |
| 1997-09-10 | 473 | 518 | 473 | 505 | 559,000 | 505 |
| 1997-09-09 | 470 | 480 | 470 | 473 | 508,000 | 473 |
| 1997-09-08 | 480 | 485 | 471 | 471 | 14,000 | 471 |
| 1997-09-05 | 508 | 508 | 490 | 490 | 5,000 | 490 |
| 1997-09-04 | 498 | 498 | 494 | 495 | 10,000 | 495 |
| 1997-09-03 | 483 | 493 | 482 | 493 | 26,000 | 493 |
| 1997-09-02 | 477 | 477 | 460 | 477 | 28,000 | 477 |
| 1997-09-01 | 472 | 480 | 472 | 477 | 26,000 | 477 |
| 1997-08-29 | 460 | 479 | 460 | 471 | 32,000 | 471 |
| 1997-08-28 | 474 | 474 | 460 | 460 | 46,000 | 460 |
| 1997-08-27 | 504 | 504 | 480 | 484 | 61,000 | 484 |
| 1997-08-26 | 510 | 510 | 503 | 504 | 18,000 | 504 |
| 1997-08-25 | 529 | 529 | 501 | 510 | 23,000 | 510 |
| 1997-08-22 | 533 | 538 | 525 | 535 | 60,000 | 535 |
| 1997-08-21 | 535 | 553 | 528 | 553 | 113,000 | 553 |
| 1997-08-20 | 531 | 538 | 525 | 525 | 31,000 | 525 |
| 1997-08-19 | 540 | 555 | 524 | 524 | 72,000 | 524 |
| 1997-08-18 | 515 | 535 | 510 | 530 | 68,000 | 530 |
| 1997-08-15 | 500 | 525 | 495 | 521 | 119,000 | 521 |
| 1997-08-14 | 462 | 488 | 462 | 485 | 87,000 | 485 |
| 1997-08-13 | 470 | 470 | 460 | 460 | 9,000 | 460 |
| 1997-08-12 | 454 | 470 | 454 | 470 | 19,000 | 470 |
| 1997-08-11 | 450 | 459 | 450 | 450 | 26,000 | 450 |
| 1997-08-08 | 445 | 460 | 443 | 452 | 21,000 | 452 |
| 1997-08-07 | 470 | 470 | 440 | 445 | 60,000 | 445 |
| 1997-08-06 | 480 | 480 | 467 | 475 | 72,000 | 475 |
| 1997-08-05 | 500 | 500 | 480 | 480 | 63,000 | 480 |
| 1997-08-04 | 500 | 502 | 500 | 500 | 53,000 | 500 |
| 1997-08-01 | 501 | 502 | 500 | 500 | 33,000 | 500 |
| 1997-07-31 | 505 | 505 | 501 | 501 | 22,000 | 501 |
| 1997-07-30 | 506 | 507 | 505 | 506 | 27,000 | 506 |
| 1997-07-29 | 505 | 520 | 505 | 505 | 13,000 | 505 |
| 1997-07-28 | 500 | 510 | 500 | 501 | 38,000 | 501 |
| 1997-07-25 | 503 | 511 | 501 | 502 | 67,000 | 502 |
| 1997-07-24 | 501 | 519 | 499 | 503 | 66,000 | 503 |
| 1997-07-23 | 532 | 535 | 519 | 520 | 43,000 | 520 |
| 1997-07-22 | 552 | 552 | 535 | 542 | 23,000 | 542 |
| 1997-07-18 | 550 | 557 | 542 | 542 | 17,000 | 542 |
| 1997-07-17 | 558 | 558 | 542 | 542 | 36,000 | 542 |
| 1997-07-16 | 550 | 557 | 542 | 548 | 47,000 | 548 |
| 1997-07-15 | 558 | 558 | 546 | 551 | 14,000 | 551 |
| 1997-07-14 | 541 | 546 | 541 | 546 | 22,000 | 546 |
| 1997-07-11 | 558 | 558 | 543 | 546 | 18,000 | 546 |
| 1997-07-10 | 550 | 560 | 546 | 547 | 15,000 | 547 |
| 1997-07-09 | 561 | 562 | 551 | 552 | 26,000 | 552 |
| 1997-07-08 | 551 | 561 | 551 | 560 | 6,000 | 560 |
| 1997-07-07 | 580 | 580 | 540 | 570 | 37,000 | 570 |
| 1997-07-04 | 574 | 574 | 566 | 566 | 25,000 | 566 |
| 1997-07-03 | 578 | 580 | 570 | 574 | 40,000 | 574 |
| 1997-07-02 | 580 | 580 | 569 | 579 | 48,000 | 579 |
| 1997-07-01 | 590 | 590 | 569 | 581 | 35,000 | 581 |
| 1997-06-30 | 578 | 578 | 570 | 570 | 56,000 | 570 |
| 1997-06-27 | 579 | 591 | 578 | 578 | 64,000 | 578 |
| 1997-06-26 | 590 | 594 | 580 | 594 | 83,000 | 594 |
| 1997-06-25 | 584 | 589 | 575 | 575 | 115,000 | 575 |
| 1997-06-24 | 571 | 590 | 571 | 575 | 116,000 | 575 |
| 1997-06-23 | 590 | 597 | 580 | 585 | 357,000 | 585 |
| 1997-06-20 | 539 | 572 | 539 | 570 | 297,000 | 570 |
| 1997-06-19 | 541 | 545 | 532 | 538 | 192,000 | 538 |
| 1997-06-18 | 529 | 549 | 529 | 537 | 144,000 | 537 |
| 1997-06-17 | 538 | 538 | 529 | 529 | 36,000 | 529 |
| 1997-06-16 | 535 | 540 | 534 | 535 | 111,000 | 535 |
| 1997-06-13 | 536 | 544 | 531 | 531 | 147,000 | 531 |
| 1997-06-12 | 553 | 560 | 525 | 530 | 440,000 | 530 |
| 1997-06-11 | 570 | 570 | 550 | 558 | 78,000 | 558 |
| 1997-06-10 | 555 | 563 | 550 | 560 | 55,000 | 560 |
| 1997-06-09 | 556 | 565 | 548 | 565 | 73,000 | 565 |
| 1997-06-06 | 583 | 590 | 572 | 581 | 69,000 | 581 |
| 1997-06-05 | 571 | 600 | 571 | 587 | 148,000 | 587 |
| 1997-06-04 | 560 | 580 | 560 | 571 | 48,000 | 571 |
| 1997-06-03 | 565 | 570 | 557 | 560 | 84,000 | 560 |
| 1997-06-02 | 566 | 566 | 545 | 550 | 102,000 | 550 |
| 1997-05-30 | 569 | 573 | 561 | 567 | 50,000 | 567 |
| 1997-05-29 | 582 | 584 | 568 | 569 | 66,000 | 569 |
| 1997-05-28 | 598 | 598 | 575 | 582 | 172,000 | 582 |
| 1997-05-27 | 580 | 584 | 561 | 568 | 175,000 | 568 |
| 1997-05-26 | 614 | 625 | 576 | 576 | 455,000 | 576 |
| 1997-05-23 | 568 | 613 | 567 | 609 | 917,000 | 609 |
| 1997-05-22 | 512 | 558 | 512 | 558 | 431,000 | 558 |
| 1997-05-21 | 570 | 580 | 522 | 522 | 599,000 | 522 |
| 1997-05-20 | 510 | 550 | 496 | 550 | 442,000 | 550 |
| 1997-05-19 | 471 | 507 | 470 | 496 | 427,000 | 496 |
| 1997-05-16 | 450 | 473 | 450 | 473 | 188,000 | 473 |
| 1997-05-15 | 460 | 465 | 440 | 443 | 87,000 | 443 |
| 1997-05-14 | 450 | 474 | 450 | 455 | 309,000 | 455 |
| 1997-05-13 | 431 | 449 | 431 | 441 | 69,000 | 441 |
| 1997-05-12 | 419 | 429 | 411 | 417 | 92,000 | 417 |
| 1997-05-09 | 448 | 448 | 421 | 427 | 189,000 | 427 |
| 1997-05-08 | 456 | 460 | 445 | 458 | 152,000 | 458 |
| 1997-05-07 | 470 | 475 | 452 | 469 | 484,000 | 469 |
| 1997-05-06 | 440 | 480 | 440 | 480 | 712,000 | 480 |
| 1997-05-02 | 375 | 410 | 375 | 400 | 667,000 | 400 |
| 1997-05-01 | 365 | 372 | 365 | 365 | 207,000 | 365 |
| 1997-04-30 | 360 | 361 | 360 | 360 | 58,000 | 360 |
| 1997-04-28 | 379 | 379 | 360 | 360 | 14,000 | 360 |
| 1997-04-25 | 365 | 371 | 365 | 371 | 11,000 | 371 |
| 1997-04-24 | 371 | 371 | 370 | 370 | 13,000 | 370 |
| 1997-04-23 | 372 | 385 | 370 | 371 | 27,000 | 371 |
| 1997-04-22 | 390 | 395 | 380 | 380 | 84,000 | 380 |
| 1997-04-21 | 395 | 395 | 388 | 390 | 154,000 | 390 |
| 1997-04-18 | 322 | 370 | 320 | 370 | 133,000 | 370 |
| 1997-04-17 | 335 | 335 | 315 | 320 | 48,000 | 320 |
| 1997-04-16 | 335 | 335 | 330 | 330 | 42,000 | 330 |
| 1997-04-15 | 290 | 295 | 288 | 288 | 30,000 | 288 |
| 1997-04-14 | 290 | 295 | 290 | 290 | 45,000 | 290 |
| 1997-04-11 | 300 | 300 | 291 | 300 | 26,000 | 300 |
| 1997-04-10 | 306 | 313 | 300 | 300 | 34,000 | 300 |
| 1997-04-09 | 325 | 325 | 305 | 305 | 19,000 | 305 |
| 1997-04-08 | 333 | 333 | 320 | 320 | 28,000 | 320 |
| 1997-04-07 | 355 | 355 | 338 | 339 | 70,000 | 339 |
| 1997-04-04 | 355 | 355 | 348 | 350 | 17,000 | 350 |
| 1997-04-03 | 340 | 350 | 340 | 349 | 29,000 | 349 |
| 1997-04-02 | 335 | 350 | 334 | 350 | 9,000 | 350 |
| 1997-04-01 | 335 | 335 | 334 | 334 | 10,000 | 334 |
| 1997-03-31 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 1997-03-28 | 320 | 330 | 320 | 330 | 6,000 | 330 |
| 1997-03-27 | 340 | 340 | 331 | 331 | 5,000 | 331 |
| 1997-03-26 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 1997-03-25 | 340 | 340 | 335 | 335 | 16,000 | 335 |
| 1997-03-24 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1997-03-21 | 331 | 331 | 330 | 330 | 7,000 | 330 |
| 1997-03-19 | 328 | 335 | 328 | 330 | 18,000 | 330 |
| 1997-03-18 | 325 | 325 | 323 | 323 | 69,000 | 323 |
| 1997-03-17 | 340 | 340 | 323 | 323 | 21,000 | 323 |
| 1997-03-14 | 340 | 340 | 340 | 340 | 16,000 | 340 |
| 1997-03-13 | 343 | 343 | 343 | 343 | 8,000 | 343 |
| 1997-03-12 | 338 | 338 | 331 | 338 | 9,000 | 338 |
| 1997-03-11 | 342 | 342 | 340 | 340 | 24,000 | 340 |
| 1997-03-10 | 342 | 346 | 341 | 341 | 16,000 | 341 |
| 1997-03-07 | 341 | 341 | 341 | 341 | 18,000 | 341 |
| 1997-03-06 | 340 | 342 | 340 | 342 | 17,000 | 342 |
| 1997-03-05 | 346 | 347 | 340 | 340 | 22,000 | 340 |
| 1997-03-04 | 350 | 355 | 348 | 348 | 14,000 | 348 |
| 1997-03-03 | 370 | 370 | 340 | 340 | 28,000 | 340 |
| 1997-02-28 | 360 | 360 | 355 | 360 | 21,000 | 360 |
| 1997-02-27 | 362 | 365 | 360 | 364 | 31,000 | 364 |
| 1997-02-26 | 375 | 380 | 373 | 380 | 16,000 | 380 |
| 1997-02-25 | 373 | 373 | 361 | 361 | 42,000 | 361 |
| 1997-02-24 | 371 | 375 | 370 | 373 | 67,000 | 373 |
| 1997-02-21 | 386 | 389 | 373 | 373 | 83,000 | 373 |
| 1997-02-20 | 380 | 395 | 380 | 390 | 84,000 | 390 |
| 1997-02-19 | 400 | 400 | 376 | 376 | 85,000 | 376 |
| 1997-02-18 | 385 | 405 | 380 | 395 | 390,000 | 395 |
| 1997-02-17 | 344 | 385 | 344 | 380 | 303,000 | 380 |
| 1997-02-14 | 348 | 348 | 333 | 341 | 68,000 | 341 |
| 1997-02-13 | 345 | 355 | 342 | 345 | 164,000 | 345 |
| 1997-02-12 | 345 | 350 | 343 | 343 | 260,000 | 343 |
| 1997-02-10 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1997-02-07 | 350 | 351 | 350 | 350 | 20,000 | 350 |
| 1997-02-06 | 350 | 350 | 349 | 350 | 11,000 | 350 |
| 1997-02-05 | 359 | 359 | 345 | 350 | 13,000 | 350 |
| 1997-02-04 | 360 | 360 | 350 | 350 | 38,000 | 350 |
| 1997-02-03 | 370 | 370 | 360 | 360 | 16,000 | 360 |
| 1997-01-31 | 364 | 364 | 356 | 356 | 53,000 | 356 |
| 1997-01-30 | 371 | 371 | 360 | 361 | 64,000 | 361 |
| 1997-01-29 | 350 | 351 | 350 | 350 | 18,000 | 350 |
| 1997-01-28 | 320 | 320 | 313 | 313 | 47,000 | 313 |
| 1997-01-27 | 340 | 340 | 330 | 330 | 38,000 | 330 |
| 1997-01-24 | 330 | 340 | 330 | 340 | 31,000 | 340 |
| 1997-01-23 | 335 | 340 | 335 | 335 | 50,000 | 335 |
| 1997-01-22 | 340 | 341 | 338 | 340 | 46,000 | 340 |
| 1997-01-21 | 340 | 348 | 338 | 338 | 48,000 | 338 |
| 1997-01-20 | 350 | 350 | 337 | 337 | 40,000 | 337 |
| 1997-01-17 | 363 | 365 | 350 | 350 | 103,000 | 350 |
| 1997-01-16 | 371 | 375 | 360 | 367 | 153,000 | 367 |
| 1997-01-14 | 370 | 375 | 370 | 375 | 14,000 | 375 |
| 1997-01-13 | 374 | 376 | 373 | 375 | 103,000 | 375 |
| 1997-01-10 | 373 | 380 | 373 | 380 | 120,000 | 380 |
| 1997-01-09 | 375 | 375 | 373 | 373 | 32,000 | 373 |
| 1997-01-08 | 381 | 381 | 380 | 380 | 15,000 | 380 |
| 1997-01-07 | 395 | 396 | 393 | 396 | 19,000 | 396 |
| 1997-01-06 | 380 | 395 | 380 | 395 | 27,000 | 395 |
分割・併合履歴 ： なし
