7076 名南M&A(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 770 | 820 | 768 | 797 | 10,300 | 797 |
| 2024-11-20 | 800 | 800 | 768 | 789 | 4,000 | 789 |
| 2024-11-19 | 795 | 810 | 790 | 805 | 2,700 | 805 |
| 2024-11-18 | 810 | 818 | 800 | 801 | 5,500 | 801 |
| 2024-11-15 | 849 | 849 | 823 | 840 | 2,300 | 840 |
| 2024-11-14 | 814 | 879 | 814 | 840 | 9,800 | 840 |
| 2024-11-13 | 885 | 897 | 859 | 889 | 2,900 | 889 |
| 2024-11-12 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2024-11-11 | 870 | 870 | 852 | 870 | 2,300 | 870 |
| 2024-11-08 | 872 | 875 | 863 | 875 | 1,000 | 875 |
| 2024-11-07 | 880 | 880 | 875 | 875 | 500 | 875 |
| 2024-11-06 | 870 | 878 | 870 | 878 | 700 | 878 |
| 2024-11-05 | 873 | 881 | 872 | 872 | 1,800 | 872 |
| 2024-11-01 | 883 | 888 | 875 | 888 | 800 | 888 |
| 2024-10-31 | 882 | 890 | 878 | 878 | 2,400 | 878 |
| 2024-10-30 | 890 | 890 | 885 | 890 | 300 | 890 |
| 2024-10-29 | 897 | 898 | 880 | 880 | 1,000 | 880 |
| 2024-10-28 | 860 | 890 | 860 | 890 | 600 | 890 |
| 2024-10-25 | 887 | 887 | 871 | 878 | 500 | 878 |
| 2024-10-24 | 887 | 888 | 887 | 888 | 1,900 | 888 |
| 2024-10-23 | 855 | 887 | 855 | 887 | 2,100 | 887 |
| 2024-10-22 | 882 | 896 | 871 | 871 | 1,900 | 871 |
| 2024-10-21 | 898 | 900 | 878 | 878 | 3,300 | 878 |
| 2024-10-18 | 899 | 900 | 890 | 898 | 4,400 | 898 |
| 2024-10-17 | 890 | 899 | 880 | 896 | 5,800 | 896 |
| 2024-10-16 | 915 | 920 | 865 | 899 | 13,200 | 899 |
| 2024-10-15 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2024-10-11 | 815 | 815 | 815 | 815 | 300 | 815 |
| 2024-10-10 | 820 | 820 | 798 | 798 | 2,200 | 798 |
| 2024-10-09 | - | - | - | 820 | - | 820 |
| 2024-10-08 | 840 | 840 | 816 | 816 | 900 | 816 |
| 2024-10-07 | 841 | 841 | 840 | 840 | 400 | 840 |
| 2024-10-04 | 841 | 860 | 840 | 840 | 1,600 | 840 |
| 2024-10-03 | 851 | 880 | 835 | 835 | 1,600 | 835 |
| 2024-10-02 | 865 | 865 | 852 | 852 | 1,100 | 852 |
| 2024-10-01 | 895 | 895 | 895 | 895 | 200 | 895 |
| 2024-09-30 | 900 | 900 | 851 | 899 | 600 | 899 |
| 2024-09-27 | 908 | 908 | 896 | 896 | 1,900 | 896 |
| 2024-09-26 | 888 | 900 | 888 | 900 | 4,300 | 900 |
| 2024-09-25 | 864 | 889 | 861 | 885 | 2,600 | 885 |
| 2024-09-24 | 847 | 889 | 847 | 889 | 2,200 | 889 |
| 2024-09-20 | 810 | 843 | 810 | 843 | 10,600 | 843 |
| 2024-09-19 | 825 | 825 | 821 | 821 | 1,100 | 821 |
| 2024-09-18 | 823 | 823 | 823 | 823 | 500 | 823 |
| 2024-09-17 | 837 | 837 | 820 | 820 | 900 | 820 |
| 2024-09-13 | 840 | 840 | 837 | 837 | 600 | 837 |
| 2024-09-12 | 845 | 855 | 830 | 855 | 2,800 | 855 |
| 2024-09-11 | 854 | 855 | 845 | 845 | 500 | 845 |
| 2024-09-10 | 805 | 842 | 803 | 822 | 4,000 | 822 |
| 2024-09-09 | 837 | 837 | 800 | 800 | 1,400 | 800 |
| 2024-09-06 | 825 | 837 | 821 | 837 | 900 | 837 |
| 2024-09-05 | 842 | 842 | 825 | 825 | 900 | 825 |
| 2024-09-04 | 827 | 842 | 827 | 842 | 300 | 842 |
| 2024-09-03 | 818 | 870 | 818 | 870 | 5,300 | 870 |
| 2024-09-02 | 800 | 810 | 800 | 810 | 1,400 | 810 |
| 2024-08-30 | 778 | 788 | 764 | 788 | 1,700 | 788 |
| 2024-08-29 | 795 | 800 | 795 | 800 | 1,200 | 800 |
| 2024-08-28 | 794 | 795 | 783 | 783 | 600 | 783 |
| 2024-08-27 | 793 | 794 | 793 | 794 | 300 | 794 |
| 2024-08-26 | 794 | 795 | 788 | 793 | 1,400 | 793 |
| 2024-08-23 | 796 | 796 | 795 | 795 | 600 | 795 |
| 2024-08-22 | 774 | 796 | 760 | 796 | 1,700 | 796 |
| 2024-08-21 | 767 | 772 | 767 | 772 | 200 | 772 |
| 2024-08-20 | 768 | 785 | 763 | 778 | 1,600 | 778 |
| 2024-08-19 | 785 | 785 | 775 | 775 | 300 | 775 |
| 2024-08-16 | 799 | 799 | 783 | 790 | 4,100 | 790 |
| 2024-08-15 | 773 | 773 | 769 | 769 | 1,400 | 769 |
| 2024-08-14 | 778 | 779 | 773 | 773 | 1,800 | 773 |
| 2024-08-13 | 743 | 792 | 743 | 779 | 4,100 | 779 |
| 2024-08-09 | 736 | 760 | 736 | 760 | 600 | 760 |
| 2024-08-08 | 740 | 761 | 735 | 758 | 1,400 | 758 |
| 2024-08-07 | 690 | 735 | 690 | 735 | 600 | 735 |
| 2024-08-06 | 737 | 737 | 704 | 705 | 1,800 | 705 |
| 2024-08-05 | 756 | 758 | 685 | 730 | 6,900 | 730 |
| 2024-08-02 | 772 | 785 | 746 | 785 | 6,400 | 785 |
| 2024-08-01 | 778 | 789 | 778 | 789 | 500 | 789 |
| 2024-07-31 | 782 | 788 | 777 | 788 | 1,000 | 788 |
| 2024-07-30 | 782 | 782 | 782 | 782 | 100 | 782 |
| 2024-07-29 | 776 | 777 | 776 | 777 | 700 | 777 |
| 2024-07-26 | 777 | 777 | 776 | 776 | 300 | 776 |
| 2024-07-25 | 780 | 780 | 777 | 777 | 1,000 | 777 |
| 2024-07-24 | 780 | 788 | 779 | 788 | 1,100 | 788 |
| 2024-07-23 | 783 | 783 | 777 | 777 | 1,400 | 777 |
| 2024-07-22 | 779 | 783 | 778 | 783 | 2,000 | 783 |
| 2024-07-19 | 787 | 787 | 782 | 783 | 500 | 783 |
| 2024-07-18 | 780 | 781 | 779 | 781 | 1,300 | 781 |
| 2024-07-17 | 785 | 785 | 779 | 779 | 2,000 | 779 |
| 2024-07-16 | 783 | 785 | 783 | 785 | 200 | 785 |
| 2024-07-12 | 774 | 789 | 774 | 789 | 14,100 | 789 |
| 2024-07-11 | 777 | 779 | 775 | 779 | 1,000 | 779 |
| 2024-07-10 | 779 | 779 | 773 | 777 | 1,100 | 777 |
| 2024-07-09 | 776 | 777 | 776 | 777 | 700 | 777 |
| 2024-07-08 | 774 | 774 | 772 | 772 | 700 | 772 |
| 2024-07-05 | 775 | 775 | 770 | 772 | 4,100 | 772 |
| 2024-07-04 | 780 | 780 | 778 | 779 | 700 | 779 |
| 2024-07-03 | 772 | 776 | 772 | 776 | 600 | 776 |
| 2024-07-02 | 776 | 776 | 776 | 776 | 100 | 776 |
| 2024-07-01 | 768 | 776 | 768 | 776 | 400 | 776 |
| 2024-06-28 | 784 | 784 | 768 | 768 | 1,200 | 768 |
| 2024-06-27 | 784 | 786 | 773 | 786 | 800 | 786 |
| 2024-06-26 | 780 | 780 | 777 | 777 | 200 | 777 |
| 2024-06-25 | 777 | 777 | 777 | 777 | 100 | 777 |
| 2024-06-24 | 785 | 786 | 777 | 777 | 2,400 | 777 |
| 2024-06-21 | 784 | 786 | 778 | 778 | 1,200 | 778 |
| 2024-06-20 | 786 | 786 | 785 | 786 | 600 | 786 |
| 2024-06-19 | 788 | 788 | 782 | 782 | 700 | 782 |
| 2024-06-18 | 793 | 793 | 788 | 788 | 1,000 | 788 |
| 2024-06-17 | 788 | 792 | 786 | 791 | 2,500 | 791 |
| 2024-06-14 | 771 | 777 | 763 | 777 | 3,100 | 777 |
| 2024-06-13 | 772 | 772 | 770 | 770 | 400 | 770 |
| 2024-06-12 | 776 | 776 | 776 | 776 | 600 | 776 |
| 2024-06-11 | 777 | 777 | 777 | 777 | 200 | 777 |
| 2024-06-10 | 778 | 778 | 776 | 777 | 2,600 | 777 |
| 2024-06-07 | 776 | 776 | 776 | 776 | 100 | 776 |
| 2024-06-06 | 778 | 778 | 776 | 776 | 300 | 776 |
| 2024-06-05 | 777 | 777 | 777 | 777 | 400 | 777 |
| 2024-06-04 | 778 | 778 | 777 | 777 | 400 | 777 |
| 2024-06-03 | 780 | 780 | 779 | 779 | 400 | 779 |
| 2024-05-31 | 781 | 781 | 778 | 780 | 1,600 | 780 |
| 2024-05-30 | 784 | 784 | 783 | 783 | 500 | 783 |
| 2024-05-29 | 784 | 784 | 784 | 784 | 200 | 784 |
| 2024-05-28 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2024-05-27 | 783 | 783 | 783 | 783 | 100 | 783 |
| 2024-05-24 | - | - | - | 792 | - | 792 |
| 2024-05-23 | 781 | 792 | 781 | 792 | 500 | 792 |
| 2024-05-22 | 780 | 780 | 780 | 780 | 1,300 | 780 |
| 2024-05-21 | 800 | 800 | 799 | 799 | 400 | 799 |
| 2024-05-20 | - | - | - | 800 | - | 800 |
| 2024-05-17 | 800 | 810 | 800 | 800 | 1,200 | 800 |
| 2024-05-16 | 800 | 801 | 800 | 800 | 800 | 800 |
| 2024-05-15 | 794 | 800 | 794 | 800 | 3,600 | 800 |
| 2024-05-14 | 765 | 787 | 763 | 787 | 5,400 | 787 |
| 2024-05-13 | 763 | 765 | 761 | 765 | 1,900 | 765 |
| 2024-05-10 | 765 | 765 | 765 | 765 | 200 | 765 |
| 2024-05-09 | 766 | 766 | 765 | 765 | 200 | 765 |
| 2024-05-08 | 763 | 764 | 762 | 764 | 700 | 764 |
| 2024-05-07 | 771 | 771 | 771 | 771 | 100 | 771 |
| 2024-05-02 | 780 | 780 | 780 | 780 | 1,200 | 780 |
| 2024-05-01 | 779 | 779 | 760 | 770 | 5,000 | 770 |
| 2024-04-30 | 780 | 780 | 780 | 780 | 600 | 780 |
| 2024-04-26 | 779 | 783 | 778 | 783 | 500 | 783 |
| 2024-04-25 | 784 | 784 | 780 | 780 | 1,200 | 780 |
| 2024-04-24 | 783 | 785 | 780 | 780 | 600 | 780 |
| 2024-04-23 | 774 | 785 | 773 | 775 | 1,500 | 775 |
| 2024-04-22 | - | - | - | 789 | - | 789 |
| 2024-04-19 | 780 | 789 | 775 | 789 | 2,000 | 789 |
| 2024-04-18 | 784 | 784 | 780 | 780 | 900 | 780 |
| 2024-04-17 | 798 | 798 | 798 | 798 | 100 | 798 |
| 2024-04-16 | 794 | 794 | 762 | 790 | 1,200 | 790 |
| 2024-04-15 | 798 | 799 | 782 | 794 | 6,900 | 794 |
| 2024-04-12 | 790 | 795 | 785 | 785 | 600 | 785 |
| 2024-04-11 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2024-04-10 | 790 | 799 | 788 | 794 | 2,200 | 794 |
| 2024-04-09 | 790 | 790 | 790 | 790 | 400 | 790 |
| 2024-04-08 | 799 | 800 | 790 | 790 | 900 | 790 |
| 2024-04-05 | 796 | 796 | 796 | 796 | 700 | 796 |
| 2024-04-04 | 811 | 811 | 796 | 796 | 700 | 796 |
| 2024-04-03 | 800 | 800 | 789 | 800 | 1,900 | 800 |
| 2024-04-02 | 804 | 804 | 800 | 800 | 2,400 | 800 |
| 2024-04-01 | 804 | 804 | 804 | 804 | 200 | 804 |
| 2024-03-29 | 816 | 816 | 801 | 801 | 400 | 801 |
| 2024-03-28 | 816 | 816 | 816 | 816 | 100 | 816 |
| 2024-03-27 | 806 | 816 | 806 | 816 | 600 | 816 |
| 2024-03-26 | 807 | 816 | 807 | 816 | 500 | 816 |
| 2024-03-25 | 815 | 815 | 811 | 812 | 2,100 | 812 |
| 2024-03-22 | 811 | 812 | 805 | 805 | 5,700 | 805 |
| 2024-03-21 | 801 | 802 | 801 | 802 | 500 | 802 |
| 2024-03-19 | - | - | - | 799 | - | 799 |
| 2024-03-18 | 809 | 809 | 799 | 799 | 1,500 | 799 |
| 2024-03-15 | 800 | 809 | 800 | 801 | 500 | 801 |
| 2024-03-14 | 800 | 800 | 798 | 798 | 1,500 | 798 |
| 2024-03-13 | - | - | - | 809 | - | 809 |
| 2024-03-12 | 809 | 809 | 809 | 809 | 500 | 809 |
| 2024-03-11 | 810 | 810 | 790 | 800 | 1,000 | 800 |
| 2024-03-08 | 781 | 815 | 781 | 788 | 1,500 | 788 |
| 2024-03-07 | 819 | 819 | 777 | 777 | 5,400 | 777 |
| 2024-03-06 | 788 | 800 | 785 | 800 | 900 | 800 |
| 2024-03-05 | 800 | 803 | 777 | 801 | 4,300 | 801 |
| 2024-03-04 | 801 | 801 | 800 | 800 | 2,400 | 800 |
| 2024-03-01 | 811 | 812 | 804 | 810 | 1,300 | 810 |
| 2024-02-29 | 833 | 833 | 810 | 819 | 2,500 | 819 |
| 2024-02-28 | 830 | 830 | 803 | 818 | 1,000 | 818 |
| 2024-02-27 | 820 | 820 | 815 | 815 | 400 | 815 |
| 2024-02-26 | 810 | 819 | 810 | 819 | 1,600 | 819 |
| 2024-02-22 | 810 | 811 | 800 | 810 | 5,200 | 810 |
| 2024-02-21 | 804 | 814 | 804 | 814 | 1,400 | 814 |
| 2024-02-20 | 828 | 836 | 828 | 830 | 2,700 | 830 |
| 2024-02-19 | 800 | 800 | 798 | 798 | 200 | 798 |
| 2024-02-16 | 786 | 797 | 785 | 797 | 1,700 | 797 |
| 2024-02-15 | 794 | 794 | 786 | 786 | 1,000 | 786 |
| 2024-02-14 | 800 | 809 | 793 | 796 | 3,300 | 796 |
| 2024-02-13 | 808 | 808 | 801 | 801 | 2,800 | 801 |
| 2024-02-09 | 813 | 823 | 808 | 815 | 1,300 | 815 |
| 2024-02-08 | 829 | 829 | 814 | 815 | 1,300 | 815 |
| 2024-02-07 | 829 | 830 | 814 | 829 | 1,200 | 829 |
| 2024-02-06 | 815 | 827 | 814 | 822 | 600 | 822 |
| 2024-02-05 | 813 | 813 | 813 | 813 | 100 | 813 |
| 2024-02-02 | 807 | 819 | 786 | 817 | 2,100 | 817 |
| 2024-02-01 | 810 | 825 | 794 | 800 | 5,200 | 800 |
| 2024-01-31 | 796 | 835 | 796 | 807 | 7,000 | 807 |
| 2024-01-30 | 789 | 794 | 783 | 790 | 900 | 790 |
| 2024-01-29 | 781 | 789 | 781 | 789 | 300 | 789 |
| 2024-01-26 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2024-01-25 | 796 | 796 | 783 | 795 | 400 | 795 |
| 2024-01-24 | 796 | 796 | 783 | 783 | 300 | 783 |
| 2024-01-23 | 781 | 786 | 781 | 782 | 700 | 782 |
| 2024-01-22 | 785 | 788 | 781 | 786 | 3,100 | 786 |
| 2024-01-19 | 794 | 794 | 785 | 785 | 400 | 785 |
| 2024-01-18 | 784 | 796 | 784 | 786 | 1,500 | 786 |
| 2024-01-17 | 790 | 797 | 788 | 789 | 2,600 | 789 |
| 2024-01-16 | 789 | 789 | 778 | 789 | 1,500 | 789 |
| 2024-01-15 | 785 | 789 | 780 | 787 | 2,800 | 787 |
| 2024-01-12 | 783 | 791 | 780 | 780 | 1,600 | 780 |
| 2024-01-11 | 782 | 782 | 777 | 782 | 2,900 | 782 |
| 2024-01-10 | 791 | 791 | 779 | 785 | 3,400 | 785 |
| 2024-01-09 | 791 | 791 | 788 | 791 | 2,300 | 791 |
| 2024-01-05 | 785 | 794 | 785 | 791 | 500 | 791 |
| 2024-01-04 | 785 | 786 | 784 | 784 | 4,300 | 784 |
分割・併合履歴 ： [2021-01-28]1株→2株
