7014 (株)名村造船所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 148 | 150 | 146 | 146 | 57,000 | 146 |
| 1999-12-29 | 151 | 158 | 150 | 150 | 32,000 | 150 |
| 1999-12-28 | 150 | 156 | 150 | 150 | 30,000 | 150 |
| 1999-12-27 | 149 | 149 | 145 | 148 | 59,000 | 148 |
| 1999-12-24 | 149 | 149 | 140 | 145 | 71,000 | 145 |
| 1999-12-22 | 151 | 152 | 142 | 149 | 69,000 | 149 |
| 1999-12-21 | 150 | 153 | 150 | 151 | 13,000 | 151 |
| 1999-12-20 | 153 | 155 | 150 | 150 | 20,000 | 150 |
| 1999-12-17 | 157 | 158 | 155 | 158 | 33,000 | 158 |
| 1999-12-16 | 160 | 160 | 156 | 156 | 5,000 | 156 |
| 1999-12-15 | 160 | 160 | 156 | 156 | 18,000 | 156 |
| 1999-12-14 | 157 | 159 | 155 | 156 | 9,000 | 156 |
| 1999-12-13 | 160 | 160 | 157 | 157 | 12,000 | 157 |
| 1999-12-10 | 155 | 160 | 155 | 160 | 15,000 | 160 |
| 1999-12-09 | 163 | 163 | 153 | 157 | 21,000 | 157 |
| 1999-12-08 | 165 | 165 | 165 | 165 | 15,000 | 165 |
| 1999-12-07 | 170 | 170 | 166 | 166 | 26,000 | 166 |
| 1999-12-06 | 159 | 175 | 159 | 175 | 28,000 | 175 |
| 1999-12-03 | 167 | 167 | 165 | 167 | 36,000 | 167 |
| 1999-12-02 | 170 | 170 | 167 | 167 | 18,000 | 167 |
| 1999-12-01 | 169 | 178 | 167 | 170 | 18,000 | 170 |
| 1999-11-30 | 170 | 170 | 167 | 170 | 18,000 | 170 |
| 1999-11-29 | 178 | 178 | 172 | 172 | 3,000 | 172 |
| 1999-11-26 | 180 | 180 | 171 | 180 | 14,000 | 180 |
| 1999-11-25 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 1999-11-24 | 170 | 170 | 168 | 170 | 11,000 | 170 |
| 1999-11-22 | 170 | 180 | 170 | 180 | 2,000 | 180 |
| 1999-11-19 | 185 | 185 | 182 | 182 | 21,000 | 182 |
| 1999-11-18 | 187 | 189 | 180 | 180 | 10,000 | 180 |
| 1999-11-17 | 170 | 172 | 170 | 172 | 20,000 | 172 |
| 1999-11-16 | 156 | 166 | 156 | 166 | 9,000 | 166 |
| 1999-11-15 | 168 | 168 | 164 | 166 | 34,000 | 166 |
| 1999-11-12 | 179 | 179 | 168 | 168 | 47,000 | 168 |
| 1999-11-11 | 178 | 184 | 178 | 183 | 36,000 | 183 |
| 1999-11-10 | 171 | 179 | 170 | 179 | 29,000 | 179 |
| 1999-11-09 | 173 | 173 | 171 | 171 | 6,000 | 171 |
| 1999-11-08 | 180 | 180 | 170 | 171 | 10,000 | 171 |
| 1999-11-05 | 182 | 182 | 180 | 180 | 8,000 | 180 |
| 1999-11-04 | 185 | 185 | 180 | 183 | 19,000 | 183 |
| 1999-11-02 | 185 | 185 | 175 | 176 | 14,000 | 176 |
| 1999-11-01 | 175 | 190 | 175 | 185 | 12,000 | 185 |
| 1999-10-29 | 175 | 179 | 171 | 175 | 37,000 | 175 |
| 1999-10-28 | 189 | 189 | 170 | 170 | 91,000 | 170 |
| 1999-10-27 | 182 | 189 | 180 | 189 | 68,000 | 189 |
| 1999-10-26 | 183 | 186 | 183 | 185 | 53,000 | 185 |
| 1999-10-25 | 185 | 185 | 180 | 182 | 67,000 | 182 |
| 1999-10-22 | 190 | 195 | 188 | 192 | 24,000 | 192 |
| 1999-10-21 | 199 | 199 | 191 | 195 | 38,000 | 195 |
| 1999-10-20 | 200 | 200 | 197 | 197 | 30,000 | 197 |
| 1999-10-19 | 200 | 201 | 200 | 200 | 13,000 | 200 |
| 1999-10-18 | 200 | 201 | 199 | 199 | 29,000 | 199 |
| 1999-10-15 | 205 | 205 | 201 | 201 | 19,000 | 201 |
| 1999-10-14 | 205 | 206 | 205 | 205 | 131,000 | 205 |
| 1999-10-13 | 205 | 206 | 205 | 206 | 30,000 | 206 |
| 1999-10-12 | 205 | 205 | 203 | 203 | 41,000 | 203 |
| 1999-10-08 | 208 | 208 | 205 | 205 | 35,000 | 205 |
| 1999-10-07 | 212 | 212 | 208 | 208 | 36,000 | 208 |
| 1999-10-06 | 210 | 214 | 210 | 213 | 10,000 | 213 |
| 1999-10-05 | 214 | 215 | 211 | 213 | 10,000 | 213 |
| 1999-10-04 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1999-10-01 | 207 | 207 | 205 | 207 | 33,000 | 207 |
| 1999-09-30 | 210 | 213 | 207 | 208 | 19,000 | 208 |
| 1999-09-29 | 211 | 214 | 210 | 211 | 16,000 | 211 |
| 1999-09-28 | 211 | 211 | 210 | 210 | 14,000 | 210 |
| 1999-09-27 | 210 | 215 | 210 | 210 | 30,000 | 210 |
| 1999-09-24 | 222 | 222 | 211 | 211 | 34,000 | 211 |
| 1999-09-22 | 211 | 212 | 211 | 211 | 34,000 | 211 |
| 1999-09-21 | 211 | 212 | 211 | 212 | 4,000 | 212 |
| 1999-09-20 | 225 | 225 | 210 | 210 | 14,000 | 210 |
| 1999-09-17 | 212 | 215 | 210 | 210 | 51,000 | 210 |
| 1999-09-16 | 210 | 215 | 210 | 215 | 42,000 | 215 |
| 1999-09-14 | 215 | 215 | 210 | 211 | 11,000 | 211 |
| 1999-09-13 | 215 | 216 | 210 | 210 | 34,000 | 210 |
| 1999-09-10 | 218 | 218 | 215 | 215 | 74,000 | 215 |
| 1999-09-09 | 220 | 220 | 215 | 218 | 33,000 | 218 |
| 1999-09-08 | 220 | 225 | 220 | 220 | 37,000 | 220 |
| 1999-09-07 | 224 | 225 | 220 | 220 | 9,000 | 220 |
| 1999-09-06 | 226 | 226 | 218 | 219 | 36,000 | 219 |
| 1999-09-03 | 229 | 232 | 225 | 225 | 26,000 | 225 |
| 1999-09-02 | 231 | 233 | 229 | 232 | 28,000 | 232 |
| 1999-09-01 | 240 | 240 | 230 | 235 | 43,000 | 235 |
| 1999-08-31 | 240 | 243 | 240 | 243 | 15,000 | 243 |
| 1999-08-30 | 245 | 245 | 240 | 243 | 14,000 | 243 |
| 1999-08-27 | 249 | 249 | 245 | 245 | 11,000 | 245 |
| 1999-08-26 | 249 | 249 | 245 | 245 | 6,000 | 245 |
| 1999-08-25 | 249 | 249 | 245 | 248 | 6,000 | 248 |
| 1999-08-24 | 250 | 250 | 245 | 250 | 16,000 | 250 |
| 1999-08-23 | 240 | 255 | 240 | 245 | 12,000 | 245 |
| 1999-08-20 | 240 | 250 | 240 | 250 | 6,000 | 250 |
| 1999-08-19 | 250 | 250 | 240 | 241 | 29,000 | 241 |
| 1999-08-18 | 253 | 253 | 251 | 251 | 13,000 | 251 |
| 1999-08-17 | 251 | 260 | 251 | 252 | 31,000 | 252 |
| 1999-08-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-08-13 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1999-08-12 | 250 | 250 | 245 | 245 | 14,000 | 245 |
| 1999-08-11 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1999-08-10 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 1999-08-09 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1999-08-06 | 238 | 248 | 238 | 245 | 25,000 | 245 |
| 1999-08-05 | 254 | 259 | 246 | 248 | 60,000 | 248 |
| 1999-08-04 | 259 | 259 | 255 | 255 | 8,000 | 255 |
| 1999-08-03 | 260 | 264 | 260 | 260 | 26,000 | 260 |
| 1999-08-02 | 260 | 260 | 255 | 260 | 19,000 | 260 |
| 1999-07-30 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 1999-07-29 | 275 | 275 | 270 | 270 | 23,000 | 270 |
| 1999-07-28 | 270 | 271 | 270 | 271 | 17,000 | 271 |
| 1999-07-27 | 273 | 279 | 270 | 270 | 36,000 | 270 |
| 1999-07-26 | 270 | 279 | 270 | 279 | 27,000 | 279 |
| 1999-07-23 | 273 | 276 | 270 | 270 | 27,000 | 270 |
| 1999-07-22 | 275 | 281 | 272 | 281 | 14,000 | 281 |
| 1999-07-21 | 275 | 295 | 275 | 285 | 30,000 | 285 |
| 1999-07-19 | 270 | 280 | 270 | 271 | 11,000 | 271 |
| 1999-07-16 | 281 | 285 | 270 | 270 | 62,000 | 270 |
| 1999-07-15 | 281 | 290 | 281 | 285 | 24,000 | 285 |
| 1999-07-14 | 304 | 304 | 281 | 295 | 57,000 | 295 |
| 1999-07-13 | 275 | 310 | 270 | 300 | 217,000 | 300 |
| 1999-07-12 | 265 | 274 | 265 | 270 | 32,000 | 270 |
| 1999-07-09 | 264 | 264 | 260 | 261 | 74,000 | 261 |
| 1999-07-08 | 263 | 265 | 261 | 261 | 20,000 | 261 |
| 1999-07-07 | 260 | 260 | 258 | 258 | 26,000 | 258 |
| 1999-07-06 | 265 | 265 | 258 | 258 | 64,000 | 258 |
| 1999-07-05 | 269 | 269 | 261 | 262 | 51,000 | 262 |
| 1999-07-02 | 260 | 265 | 260 | 265 | 26,000 | 265 |
| 1999-07-01 | 258 | 265 | 258 | 258 | 17,000 | 258 |
| 1999-06-30 | 265 | 265 | 258 | 258 | 37,000 | 258 |
| 1999-06-28 | 270 | 270 | 257 | 258 | 16,000 | 258 |
| 1999-06-25 | 260 | 263 | 256 | 257 | 45,000 | 257 |
| 1999-06-24 | 270 | 270 | 265 | 265 | 20,000 | 265 |
| 1999-06-23 | 265 | 269 | 265 | 268 | 32,000 | 268 |
| 1999-06-22 | 274 | 274 | 264 | 265 | 24,000 | 265 |
| 1999-06-21 | 272 | 274 | 270 | 274 | 41,000 | 274 |
| 1999-06-18 | 272 | 274 | 268 | 274 | 39,000 | 274 |
| 1999-06-17 | 274 | 274 | 271 | 271 | 17,000 | 271 |
| 1999-06-16 | 274 | 274 | 268 | 270 | 19,000 | 270 |
| 1999-06-15 | 274 | 274 | 268 | 268 | 5,000 | 268 |
| 1999-06-14 | 279 | 279 | 272 | 272 | 17,000 | 272 |
| 1999-06-11 | 274 | 278 | 268 | 274 | 47,000 | 274 |
| 1999-06-10 | 258 | 261 | 255 | 260 | 13,000 | 260 |
| 1999-06-09 | 260 | 260 | 254 | 254 | 15,000 | 254 |
| 1999-06-08 | 260 | 262 | 260 | 260 | 15,000 | 260 |
| 1999-06-07 | 269 | 269 | 260 | 260 | 7,000 | 260 |
| 1999-06-04 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 1999-06-03 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 1999-06-02 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1999-06-01 | 253 | 259 | 250 | 255 | 27,000 | 255 |
| 1999-05-31 | 260 | 260 | 259 | 259 | 12,000 | 259 |
| 1999-05-28 | 260 | 261 | 260 | 260 | 10,000 | 260 |
| 1999-05-27 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 1999-05-26 | 260 | 260 | 258 | 258 | 30,000 | 258 |
| 1999-05-25 | 256 | 259 | 253 | 253 | 35,000 | 253 |
| 1999-05-24 | 260 | 262 | 252 | 252 | 25,000 | 252 |
| 1999-05-21 | 262 | 266 | 260 | 265 | 30,000 | 265 |
| 1999-05-20 | 270 | 270 | 246 | 264 | 99,000 | 264 |
| 1999-05-19 | 275 | 290 | 275 | 275 | 89,000 | 275 |
| 1999-05-18 | 282 | 291 | 282 | 285 | 48,000 | 285 |
| 1999-05-17 | 295 | 300 | 292 | 292 | 34,000 | 292 |
| 1999-05-14 | 308 | 309 | 302 | 302 | 21,000 | 302 |
| 1999-05-13 | 310 | 312 | 305 | 310 | 40,000 | 310 |
| 1999-05-12 | 311 | 320 | 310 | 312 | 34,000 | 312 |
| 1999-05-11 | 313 | 320 | 310 | 310 | 51,000 | 310 |
| 1999-05-10 | 320 | 327 | 320 | 321 | 39,000 | 321 |
| 1999-05-07 | 320 | 325 | 319 | 320 | 47,000 | 320 |
| 1999-05-06 | 316 | 320 | 316 | 320 | 52,000 | 320 |
| 1999-04-30 | 315 | 320 | 311 | 311 | 37,000 | 311 |
| 1999-04-28 | 320 | 327 | 317 | 320 | 182,000 | 320 |
| 1999-04-27 | 296 | 318 | 296 | 315 | 201,000 | 315 |
| 1999-04-26 | 305 | 305 | 293 | 293 | 112,000 | 293 |
| 1999-04-23 | 272 | 280 | 270 | 280 | 64,000 | 280 |
| 1999-04-22 | 281 | 281 | 275 | 275 | 54,000 | 275 |
| 1999-04-21 | 287 | 289 | 280 | 280 | 114,000 | 280 |
| 1999-04-20 | 298 | 298 | 288 | 288 | 29,000 | 288 |
| 1999-04-19 | 298 | 298 | 287 | 288 | 56,000 | 288 |
| 1999-04-16 | 281 | 287 | 280 | 287 | 84,000 | 287 |
| 1999-04-15 | 292 | 292 | 285 | 289 | 66,000 | 289 |
| 1999-04-14 | 295 | 298 | 290 | 293 | 86,000 | 293 |
| 1999-04-13 | 292 | 299 | 292 | 293 | 53,000 | 293 |
| 1999-04-12 | 300 | 303 | 290 | 290 | 59,000 | 290 |
| 1999-04-09 | 305 | 310 | 296 | 296 | 66,000 | 296 |
| 1999-04-08 | 281 | 300 | 281 | 295 | 133,000 | 295 |
| 1999-04-07 | 305 | 305 | 277 | 277 | 64,000 | 277 |
| 1999-04-06 | 315 | 315 | 299 | 301 | 91,000 | 301 |
| 1999-04-05 | 301 | 315 | 300 | 302 | 105,000 | 302 |
| 1999-04-02 | 280 | 300 | 276 | 299 | 178,000 | 299 |
| 1999-04-01 | 275 | 279 | 271 | 275 | 114,000 | 275 |
| 1999-03-31 | 280 | 280 | 275 | 275 | 93,000 | 275 |
| 1999-03-30 | 280 | 283 | 275 | 275 | 156,000 | 275 |
| 1999-03-29 | 268 | 278 | 266 | 275 | 166,000 | 275 |
| 1999-03-26 | 258 | 258 | 250 | 255 | 151,000 | 255 |
| 1999-03-25 | 243 | 252 | 243 | 250 | 86,000 | 250 |
| 1999-03-24 | 233 | 244 | 232 | 239 | 27,000 | 239 |
| 1999-03-23 | 243 | 245 | 226 | 232 | 108,000 | 232 |
| 1999-03-19 | 239 | 243 | 239 | 243 | 81,000 | 243 |
| 1999-03-18 | 249 | 250 | 240 | 240 | 67,000 | 240 |
| 1999-03-17 | 245 | 250 | 240 | 250 | 59,000 | 250 |
| 1999-03-16 | 240 | 243 | 238 | 239 | 43,000 | 239 |
| 1999-03-15 | 232 | 242 | 232 | 238 | 48,000 | 238 |
| 1999-03-12 | 237 | 260 | 228 | 230 | 181,000 | 230 |
| 1999-03-11 | 245 | 265 | 242 | 250 | 78,000 | 250 |
| 1999-03-10 | 240 | 245 | 232 | 245 | 43,000 | 245 |
| 1999-03-09 | 237 | 243 | 231 | 243 | 29,000 | 243 |
| 1999-03-08 | 237 | 243 | 230 | 230 | 72,000 | 230 |
| 1999-03-05 | 233 | 238 | 228 | 237 | 27,000 | 237 |
| 1999-03-04 | 226 | 231 | 226 | 230 | 17,000 | 230 |
| 1999-03-03 | 225 | 225 | 220 | 220 | 51,000 | 220 |
| 1999-03-02 | 243 | 243 | 227 | 230 | 77,000 | 230 |
| 1999-03-01 | 248 | 248 | 240 | 243 | 83,000 | 243 |
| 1999-02-26 | 254 | 254 | 241 | 245 | 144,000 | 245 |
| 1999-02-25 | 235 | 253 | 235 | 249 | 338,000 | 249 |
| 1999-02-24 | 221 | 235 | 211 | 225 | 241,000 | 225 |
| 1999-02-23 | 207 | 211 | 207 | 211 | 138,000 | 211 |
| 1999-02-22 | 210 | 212 | 205 | 205 | 140,000 | 205 |
| 1999-02-19 | 213 | 215 | 206 | 206 | 30,000 | 206 |
| 1999-02-18 | 219 | 220 | 216 | 216 | 15,000 | 216 |
| 1999-02-17 | 226 | 226 | 220 | 220 | 36,000 | 220 |
| 1999-02-16 | 211 | 225 | 210 | 221 | 92,000 | 221 |
| 1999-02-15 | 205 | 211 | 205 | 211 | 39,000 | 211 |
| 1999-02-12 | 201 | 212 | 201 | 212 | 46,000 | 212 |
| 1999-02-10 | 206 | 209 | 201 | 206 | 79,000 | 206 |
| 1999-02-09 | 209 | 214 | 208 | 208 | 22,000 | 208 |
| 1999-02-08 | 206 | 214 | 206 | 214 | 6,000 | 214 |
| 1999-02-05 | 205 | 212 | 205 | 206 | 87,000 | 206 |
| 1999-02-04 | 217 | 217 | 212 | 213 | 18,000 | 213 |
| 1999-02-03 | 218 | 218 | 217 | 217 | 4,000 | 217 |
| 1999-02-02 | 226 | 226 | 223 | 223 | 9,000 | 223 |
| 1999-02-01 | 226 | 227 | 221 | 223 | 12,000 | 223 |
| 1999-01-29 | 221 | 221 | 216 | 216 | 18,000 | 216 |
| 1999-01-28 | 224 | 224 | 220 | 220 | 20,000 | 220 |
| 1999-01-27 | 229 | 230 | 224 | 224 | 25,000 | 224 |
| 1999-01-26 | 215 | 227 | 215 | 224 | 55,000 | 224 |
| 1999-01-25 | 210 | 215 | 210 | 211 | 35,000 | 211 |
| 1999-01-22 | 211 | 211 | 210 | 210 | 42,000 | 210 |
| 1999-01-21 | 206 | 212 | 206 | 210 | 18,000 | 210 |
| 1999-01-20 | 228 | 228 | 216 | 216 | 28,000 | 216 |
| 1999-01-19 | 207 | 219 | 207 | 217 | 15,000 | 217 |
| 1999-01-18 | 208 | 210 | 207 | 207 | 4,000 | 207 |
| 1999-01-14 | 208 | 208 | 205 | 206 | 9,000 | 206 |
| 1999-01-13 | 210 | 211 | 210 | 211 | 18,000 | 211 |
| 1999-01-12 | 212 | 212 | 210 | 210 | 12,000 | 210 |
| 1999-01-11 | 213 | 213 | 211 | 211 | 12,000 | 211 |
| 1999-01-08 | 211 | 211 | 211 | 211 | 16,000 | 211 |
| 1999-01-07 | 215 | 218 | 211 | 211 | 33,000 | 211 |
| 1999-01-06 | 216 | 216 | 215 | 215 | 23,000 | 215 |
| 1999-01-05 | 229 | 233 | 216 | 216 | 15,000 | 216 |
| 1999-01-04 | 216 | 216 | 216 | 216 | 1,000 | 216 |
分割・併合履歴 ： なし
