7076 名南M&A(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,035	3,495	3,030	3,490	33,700	1,745
2019-12-27	3,050	3,150	3,000	3,015	13,500	1,507.50
2019-12-26	3,100	3,130	3,030	3,075	17,400	1,537.50
2019-12-25	2,920	3,075	2,910	3,060	64,000	1,530
2019-12-24	2,803	2,847	2,762	2,844	7,100	1,422
2019-12-23	2,781	2,857	2,742	2,840	11,700	1,420
2019-12-20	2,813	2,813	2,747	2,798	5,700	1,399
2019-12-19	2,763	2,813	2,728	2,782	7,100	1,391
2019-12-18	2,830	2,830	2,728	2,763	8,000	1,381.50
2019-12-17	2,840	2,844	2,787	2,835	8,500	1,417.50
2019-12-16	2,701	2,845	2,701	2,835	24,800	1,417.50
2019-12-13	2,647	2,685	2,606	2,685	12,900	1,342.50
2019-12-12	2,651	2,710	2,598	2,609	31,500	1,304.50
2019-12-11	2,748	2,818	2,660	2,690	22,200	1,345
2019-12-10	2,690	2,768	2,673	2,738	23,600	1,369
2019-12-09	2,900	2,900	2,670	2,700	52,500	1,350
2019-12-06	2,950	3,000	2,801	2,898	46,700	1,449
2019-12-05	3,075	3,205	2,870	2,988	208,300	1,494
2019-12-04	2,699	2,988	2,632	2,860	141,700	1,430
2019-12-03	2,603	2,786	2,603	2,693	112,300	1,346.50
2019-12-02	2,900	3,050	2,683	2,708	856,300	1,354

分割・併合履歴： [2021-01-28]1株→2株