1. HOME >
  2. 株価時系列 >
  3. 7076 >
  4. 2020年

7076 名南M&A(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,5506,5706,2306,3504,3003,175
2020-12-296,2006,4006,2006,4002,0003,200
2020-12-286,2506,3006,1106,2004,4003,100
2020-12-256,1106,1506,0806,1003,6003,050
2020-12-246,3306,3306,1406,1401,5003,070
2020-12-236,1306,1906,0906,1902,7003,095
2020-12-226,2306,3506,1006,2002,9003,100
2020-12-216,3006,3906,2406,3001,4003,150
2020-12-186,3206,5606,2406,3502,6003,175
2020-12-176,2806,3206,0906,3208,2003,160
2020-12-166,4806,5206,2506,2805,8003,140
2020-12-156,7306,7306,5306,5301,7003,265
2020-12-146,7506,7506,6406,6402,0003,320
2020-12-116,7806,7906,6906,7901,0003,395
2020-12-106,8006,8006,6906,7808003,390
2020-12-096,5806,8006,5806,8001,5003,400
2020-12-086,7006,7206,5706,58010,2003,290
2020-12-076,9806,9806,8006,8001,6003,400
2020-12-046,9507,0206,8706,9801,3003,490
2020-12-037,0507,0506,9306,9501,5003,475
2020-12-027,0507,0506,8907,0301,3003,515
2020-12-017,0407,0406,8007,0405,1003,520
2020-11-307,1207,1506,9707,0504,8003,525
2020-11-276,9007,1806,8007,1007,7003,550
2020-11-266,4006,8006,1506,70013,0003,350
2020-11-256,1706,1705,7305,8008,3002,900
2020-11-246,3806,3906,0606,0805,0003,040
2020-11-206,7006,7006,3806,4904,4003,245
2020-11-196,8906,8906,7006,7601,6003,380
2020-11-187,0007,0006,7006,8903,8003,445
2020-11-177,0007,0706,8607,0005,3003,500
2020-11-167,0507,2006,9107,0507,5003,525
2020-11-137,4707,4706,8007,20015,9003,600
2020-11-128,0408,2908,0008,1902,6004,095
2020-11-117,8008,0507,4808,0501,8004,025
2020-11-108,1008,1007,8007,8401,3003,920
2020-11-098,0108,1208,0008,1008004,050
2020-11-067,8908,0007,8507,8501,4003,925
2020-11-057,6307,7707,6007,7701,4003,885
2020-11-047,3307,4807,3307,4803,8003,740
2020-11-027,2907,3007,1207,2906003,645
2020-10-307,3807,3807,0207,0401,6003,520
2020-10-297,0707,3806,9207,3801,8003,690
2020-10-287,4107,4107,1007,1302,3003,565
2020-10-277,1307,4907,1307,4206,6003,710
2020-10-267,8707,9407,5207,5803,1003,790
2020-10-237,9508,1307,6108,1303,8004,065
2020-10-228,2808,2907,9507,9503,8003,975
2020-10-218,2208,2908,2008,2901,0004,145
2020-10-208,1408,1408,0008,0505,8004,025
2020-10-198,0908,3007,8508,1503,3004,075
2020-10-168,3108,3108,0008,1004,1004,050
2020-10-158,3108,3608,2008,3101,4004,155
2020-10-148,3008,5508,3008,4503,0004,225
2020-10-138,4008,4508,2008,4504,2004,225
2020-10-128,2008,4008,0608,2501,3004,125
2020-10-098,2008,2507,8408,1506,7004,075
2020-10-088,6408,6408,2008,3507,2004,175
2020-10-078,4208,7908,4208,6403,5004,320
2020-10-068,7409,0008,2508,5609,1004,280
2020-10-058,6008,8008,5008,6003,1004,300
2020-10-028,5009,0008,4508,6006,2004,300
2020-09-308,3509,3808,3508,46010,1004,230
2020-09-297,9808,2007,9008,1003,6004,050
2020-09-288,0008,2507,7807,8904,1003,945
2020-09-257,3107,9607,2907,6909,3003,845
2020-09-247,1907,3107,1807,2903,1003,645
2020-09-237,0107,1906,9507,1902,5003,595
2020-09-187,0007,0406,8007,0405,2003,520
2020-09-177,2007,3007,1407,1407003,570
2020-09-167,3007,3007,1607,2001,1003,600
2020-09-157,2007,3007,1507,2901,5003,645
2020-09-147,2807,2807,0007,05012,7003,525
2020-09-117,1507,1506,9507,1301,2003,565
2020-09-107,1507,1507,1507,1502003,575
2020-09-097,0007,1506,9107,1103,5003,555
2020-09-087,1607,1606,9407,0003,1003,500
2020-09-077,5007,6807,1207,1506,8003,575
2020-09-046,9907,0106,9706,9708003,485
2020-09-037,2907,2906,8906,9901,6003,495
2020-09-027,1107,1507,0007,1506003,575
2020-09-017,2007,2407,1507,2408003,620
2020-08-316,8507,3506,8507,2401,9003,620
2020-08-287,0107,0506,8006,8503,7003,425
2020-08-277,2007,2506,6807,1604,4003,580
2020-08-267,3807,3807,0607,1302,6003,565
2020-08-257,5307,5307,2507,5002,8003,750
2020-08-247,1807,5007,1807,5006,1003,750
2020-08-216,7307,1506,7307,1505,3003,575
2020-08-206,7006,7006,5806,5807003,290
2020-08-196,5406,7006,5306,7001,3003,350
2020-08-186,4006,6406,4006,5609003,280
2020-08-176,5006,5006,3706,4402,7003,220
2020-08-146,3906,5506,2706,5003,2003,250
2020-08-136,4506,4806,1806,4005,7003,200
2020-08-126,7606,8006,4606,5407,6003,270
2020-08-116,7406,8206,3406,3404,1003,170
2020-08-076,4506,7006,4006,7002,0003,350
2020-08-066,4406,4406,4006,4001,4003,200
2020-08-056,5906,5906,4406,4401,4003,220
2020-08-046,6006,7006,6006,6301,1003,315
2020-08-036,6006,6006,5006,6002,2003,300
2020-07-316,4506,6006,4006,6003,2003,300
2020-07-306,5406,5506,3806,5502,1003,275
2020-07-296,9106,9106,6006,6004,8003,300
2020-07-287,0707,0706,8306,8803,1003,440
2020-07-276,9407,2406,9407,0705,8003,535
2020-07-226,4806,8006,4106,8005,3003,400
2020-07-216,1806,6006,1206,4802,8003,240
2020-07-206,3006,3006,2006,2007003,100
2020-07-176,3806,3806,1106,2001,5003,100
2020-07-166,3606,3906,3506,3808003,190
2020-07-156,3006,3006,1206,1201,6003,060
2020-07-146,3906,3906,3906,3901003,195
2020-07-136,1906,3806,1906,2201,4003,110
2020-07-106,1906,2806,1006,1001,3003,050
2020-07-096,1306,4005,7006,2009,3003,100
2020-07-086,5306,5306,0006,20012,4003,100
2020-07-076,8006,8506,5206,5205,1003,260
2020-07-066,8806,8806,5506,8002,4003,400
2020-07-036,7106,9306,4906,6806,8003,340
2020-07-026,9806,9806,5806,6806,5003,340
2020-07-017,2107,2106,8906,9704,3003,485
2020-06-307,3707,4506,9907,2005,2003,600
2020-06-296,9607,2706,8407,0205,1003,510
2020-06-267,1007,1006,5007,00016,6003,500
2020-06-257,1507,1506,9807,1104,1003,555
2020-06-247,2307,2407,0307,2105,5003,605
2020-06-237,3607,4507,2207,2506,6003,625
2020-06-227,2507,4307,2107,2804,6003,640
2020-06-197,3407,5407,2607,3505,9003,675
2020-06-187,2407,3007,1007,2104,2003,605
2020-06-177,2507,4507,2507,3509,3003,675
2020-06-167,0807,4007,0807,32010,0003,660
2020-06-157,0607,4506,6906,91012,5003,455
2020-06-126,6607,1206,2207,05017,2003,525
2020-06-117,0407,6006,9207,04014,7003,520
2020-06-106,4007,1506,2507,10014,3003,550
2020-06-097,1007,1006,1606,70021,4003,350
2020-06-087,4807,6907,0007,20011,5003,600
2020-06-057,5607,7107,0707,40012,9003,700
2020-06-047,6608,0107,4407,71011,9003,855
2020-06-037,3408,5807,3407,65042,0003,825
2020-06-026,5207,1406,5007,03013,8003,515
2020-06-015,7806,5005,7806,17019,0003,085
2020-05-295,4005,6805,3205,60012,6002,800
2020-05-285,2305,4505,1705,4007,5002,700
2020-05-275,3405,5605,2005,2206,5002,610
2020-05-265,4105,8005,2705,30020,6002,650
2020-05-254,9255,5004,9005,40012,2002,700
2020-05-225,0005,2804,8554,93015,7002,465
2020-05-214,7105,0804,7004,86013,0002,430
2020-05-204,2704,7204,2704,6509,2002,325
2020-05-194,5054,5054,1554,31514,7002,157.50
2020-05-184,5005,1404,2354,51567,9002,257.50
2020-05-15---3,750-1,875
2020-05-14---3,050-1,525
2020-05-133,0003,0503,0003,0502,7001,525
2020-05-122,8153,0802,7753,0009,9001,500
2020-05-112,8222,8382,7552,7704,2001,385
2020-05-082,7502,7702,6932,7223,2001,361
2020-05-072,7492,8002,7032,7143,5001,357
2020-05-012,6752,6992,6502,6991,4001,349.50
2020-04-302,7952,7992,6622,7283,1001,364
2020-04-282,7482,7852,7102,7712,1001,385.50
2020-04-272,6952,7402,6942,7351,3001,367.50
2020-04-242,7002,7002,5992,6494,1001,324.50
2020-04-232,6502,7382,6002,6971,9001,348.50
2020-04-222,6392,6392,4632,6184,6001,309
2020-04-212,7602,8102,6352,6895,3001,344.50
2020-04-202,7252,8502,6282,8304,3001,415
2020-04-172,6902,7502,6502,7255,0001,362.50
2020-04-162,6992,7102,5952,7103,7001,355
2020-04-152,5502,6802,5502,6804,6001,340
2020-04-142,5002,5652,4902,5256,9001,262.50
2020-04-132,5002,5002,3712,4025,9001,201
2020-04-102,4002,4952,3502,4028,8001,201
2020-04-092,2232,4302,2232,40012,9001,200
2020-04-082,1912,3302,1912,3001,8001,150
2020-04-072,2492,3002,1852,1855,2001,092.50
2020-04-062,1502,2252,1062,1605,8001,080
2020-04-032,1212,1212,0302,1017,9001,050.50
2020-04-022,2002,2002,1202,1208,3001,060
2020-04-012,2302,3002,1782,1786,7001,089
2020-03-312,2002,3502,2002,2309,7001,115
2020-03-302,1572,2502,1572,2004,5001,100
2020-03-272,3692,4002,2702,3407,0001,170
2020-03-262,4802,4802,2602,3192,4001,159.50
2020-03-252,5482,5482,3482,47513,3001,237.50
2020-03-242,1502,3002,1502,2898,5001,144.50
2020-03-232,0302,1001,9902,00017,7001,000
2020-03-192,3622,3622,0632,07810,4001,039
2020-03-182,3702,4702,3132,3508,4001,175
2020-03-172,1552,4002,0562,40033,7001,200
2020-03-162,7502,7502,5172,5928,6001,296
2020-03-132,5292,6532,4512,63013,0001,315
2020-03-123,0853,0852,8212,8795,3001,439.50
2020-03-113,2403,2403,1503,1504001,575
2020-03-102,8303,3102,8203,2506,7001,625
2020-03-093,0753,1352,9013,00019,0001,500
2020-03-063,4003,4003,1103,14513,1001,572.50
2020-03-053,3903,4503,3153,4004,8001,700
2020-03-043,3003,3603,2703,3106,3001,655
2020-03-033,5503,5953,2803,3005,1001,650
2020-03-023,3353,5253,3053,5003,7001,750
2020-02-283,2553,4253,2153,4106,2001,705
2020-02-273,8003,8003,2303,40012,2001,700
2020-02-263,6953,7103,4953,7108,4001,855
2020-02-253,5503,7003,5453,6504,8001,825
2020-02-213,7503,7953,7053,7502,8001,875
2020-02-203,8503,8503,7503,7501,9001,875
2020-02-193,7703,8553,6903,8355,2001,917.50
2020-02-183,9703,9753,7603,8206,4001,910
2020-02-173,9803,9803,8653,9703,7001,985
2020-02-144,0954,1903,9004,03016,6002,015
2020-02-133,7103,8503,5953,8507,0001,925
2020-02-123,7303,8703,6803,7007,6001,850
2020-02-103,8803,8803,7103,7653,5001,882.50
2020-02-073,8553,8953,7753,7754,2001,887.50
2020-02-063,7103,8553,7103,8454,2001,922.50
2020-02-053,6003,7103,6003,7052,0001,852.50
2020-02-043,6103,7903,5553,5855,4001,792.50
2020-02-033,5203,6603,5103,6053,5001,802.50
2020-01-313,7003,8303,5903,6508,6001,825
2020-01-303,8003,9003,5053,60013,9001,800
2020-01-293,9153,9153,7003,80011,0001,900
2020-01-283,8004,0403,7503,9703,5001,985
2020-01-273,8003,9953,7003,82016,0001,910
2020-01-244,0004,0003,9004,0005,3002,000
2020-01-233,8504,1503,8503,97013,2001,985
2020-01-224,2004,2003,7803,81026,8001,905
2020-01-214,2004,2804,1854,2155,8002,107.50
2020-01-204,3004,3303,8704,13031,3002,065
2020-01-174,4904,5554,2004,27019,6002,135
2020-01-164,8004,8004,5804,58023,3002,290
2020-01-154,4454,7804,2404,76527,6002,382.50
2020-01-143,9804,6103,9804,27530,6002,137.50
2020-01-103,9704,2803,8603,91529,2001,957.50
2020-01-093,9003,9903,7203,99018,4001,995
2020-01-083,7053,9003,5153,83026,6001,915
2020-01-073,9954,0803,7203,85548,8001,927.50
2020-01-063,3604,1103,3004,00069,2002,000

分割・併合履歴 ： [2021-01-28]1株→2株