1. HOME >
  2. 株価時系列 >
  3. 7076 >
  4. 2021年

7076 名南M&A(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1481,2001,1481,2002,9001,200
2021-12-291,1181,1601,1001,1505,6001,150
2021-12-281,0761,0761,0381,04025,2001,040
2021-12-271,1041,1111,0701,07010,9001,070
2021-12-241,1011,1121,0961,1119,3001,111
2021-12-231,1291,1291,1001,1125,5001,112
2021-12-221,1301,1301,1161,1297,3001,129
2021-12-211,1401,1401,1221,1307,4001,130
2021-12-201,1401,1431,1281,1403,2001,140
2021-12-171,1551,1641,1471,14710,3001,147
2021-12-161,1671,1671,1601,1638,4001,163
2021-12-151,1721,1861,1651,1654,4001,165
2021-12-141,2001,2001,1701,1724,2001,172
2021-12-131,2201,2201,2011,2012,6001,201
2021-12-101,2101,2301,2101,2104,0001,210
2021-12-091,2651,2651,2261,2402,3001,240
2021-12-081,2881,2881,2691,2701,8001,270
2021-12-071,2251,2571,2251,2423,7001,242
2021-12-061,2041,2301,2001,2153,5001,215
2021-12-031,2001,2201,1611,2157,9001,215
2021-12-021,2001,2121,1801,1905,7001,190
2021-12-011,2231,2551,2091,2095,4001,209
2021-11-301,2511,2551,2321,2332,1001,233
2021-11-291,2761,2801,2481,2505,2001,250
2021-11-261,3121,3121,2861,2862,2001,286
2021-11-251,3081,3101,3001,3104,7001,310
2021-11-241,3331,3331,3071,3073,6001,307
2021-11-221,3711,3771,3421,3486,6001,348
2021-11-191,3901,4001,3601,4005,8001,400
2021-11-181,4301,4311,3811,3816,0001,381
2021-11-171,4501,4751,4501,4509,9001,450
2021-11-161,4901,4901,4501,4503,8001,450
2021-11-151,5101,5101,4501,4756,1001,475
2021-11-121,5101,5101,4401,44017,8001,440
2021-11-111,3901,4121,3901,3998,1001,399
2021-11-101,3951,4031,3861,4015,2001,401
2021-11-091,3961,4331,3831,3958,7001,395
2021-11-081,3611,3951,3611,3957,8001,395
2021-11-051,3431,3661,3401,3559,2001,355
2021-11-041,3441,3451,3301,3434,0001,343
2021-11-021,3111,3211,3081,3154,1001,315
2021-11-011,2901,3311,2901,30316,3001,303
2021-10-291,2921,3071,2891,3072,3001,307
2021-10-281,2911,3151,2891,2923,0001,292
2021-10-271,3181,3181,2851,2855,0001,285
2021-10-261,3151,3151,3121,3124001,312
2021-10-251,3301,3301,2901,3002,6001,300
2021-10-221,3101,3471,3101,3303,3001,330
2021-10-211,3191,3281,3071,3265,0001,326
2021-10-201,3191,3251,2991,3192,0001,319
2021-10-191,3001,3001,2901,2984,3001,298
2021-10-181,3101,3101,2921,3091,1001,309
2021-10-151,2951,3251,2871,2872,4001,287
2021-10-141,3001,3001,2931,2931,7001,293
2021-10-131,3091,3101,3071,3081,7001,308
2021-10-121,3341,3341,3081,3082,1001,308
2021-10-111,3601,3601,3331,3334,0001,333
2021-10-081,3411,3461,3411,3462,1001,346
2021-10-071,3451,3451,3401,3411,1001,341
2021-10-061,3481,3481,3351,3352,4001,335
2021-10-051,3401,3501,3241,3372,8001,337
2021-10-041,3601,3601,3381,3382,7001,338
2021-10-011,3341,3371,3301,3332,3001,333
2021-09-301,3451,3501,3311,3331,8001,333
2021-09-291,3321,3501,3221,3451,4001,345
2021-09-281,3501,3501,3311,3402,0001,340
2021-09-271,3571,3601,3311,3502,7001,350
2021-09-241,3651,3771,3601,3653,3001,365
2021-09-221,3601,3951,3601,3601,4001,360
2021-09-211,3651,3801,3551,3663,1001,366
2021-09-171,3481,3891,3481,3761,1001,376
2021-09-161,3851,4161,3501,3509,8001,350
2021-09-151,3801,3991,3801,3904,3001,390
2021-09-141,4001,4001,3881,3995,6001,399
2021-09-131,3931,4081,3901,3914,9001,391
2021-09-101,3901,4001,3811,3864,0001,386
2021-09-091,3911,3941,3801,3803,5001,380
2021-09-081,3991,4011,3951,3955,4001,395
2021-09-071,4021,4261,3971,4004,1001,400
2021-09-061,4021,4121,3981,3983,7001,398
2021-09-031,4101,4301,3851,4003,7001,400
2021-09-021,4031,4111,4031,4041,2001,404
2021-09-011,4361,4361,4001,4042,1001,404
2021-08-311,4341,4341,3931,4173,2001,417
2021-08-301,4081,4221,4081,4086001,408
2021-08-271,3731,3981,3631,3982,3001,398
2021-08-261,3891,4001,3751,4001,7001,400
2021-08-251,3801,4301,3801,3921,1001,392
2021-08-241,4001,4001,3801,3809001,380
2021-08-231,3581,4001,3581,3814,7001,381
2021-08-201,3621,4051,3451,36010,9001,360
2021-08-191,3751,3751,3491,3569,6001,356
2021-08-181,4301,4301,3901,3912,6001,391
2021-08-171,3921,4001,3461,4007,5001,400
2021-08-161,5221,5221,3321,33215,4001,332
2021-08-131,5821,5901,5101,5226,8001,522
2021-08-121,5911,5951,5001,5027,0001,502
2021-08-111,5781,5951,5241,5627,1001,562
2021-08-101,4741,5241,4741,5244,0001,524
2021-08-061,4601,4671,4301,4661,1001,466
2021-08-051,4601,4701,4451,4452,8001,445
2021-08-041,4501,4801,4501,4613,0001,461
2021-08-031,4501,4521,4491,4526,8001,452
2021-08-021,4081,4521,4081,4501,2001,450
2021-07-301,4401,4401,4301,4301,2001,430
2021-07-291,4301,4301,4301,4302001,430
2021-07-281,4551,4551,4301,4303,4001,430
2021-07-271,4531,4531,4531,4532001,453
2021-07-261,4901,4901,4541,4541,1001,454
2021-07-211,4611,4901,4601,4605001,460
2021-07-201,4691,4691,4461,4552,6001,455
2021-07-191,5021,5051,4671,4691,3001,469
2021-07-161,4731,5001,4471,5002,0001,500
2021-07-151,4801,4801,4601,4602,9001,460
2021-07-141,4611,5001,4611,4644,0001,464
2021-07-131,4891,4891,4601,4609001,460
2021-07-121,4381,4791,4381,4799001,479
2021-07-091,4741,4801,4301,4383,7001,438
2021-07-081,4981,4981,4781,4791,0001,479
2021-07-071,4871,5001,4781,4782,0001,478
2021-07-061,4751,4881,4311,4883,2001,488
2021-07-051,4401,4971,4151,4311,1001,431
2021-07-021,4501,4501,4491,4494001,449
2021-07-011,4451,4501,4311,4501,6001,450
2021-06-301,4451,4451,4451,4451001,445
2021-06-291,4301,4501,4201,4503,3001,450
2021-06-281,4611,4611,4211,4383,6001,438
2021-06-251,4561,4581,4551,4581,0001,458
2021-06-241,4961,4981,4511,4562,4001,456
2021-06-231,4291,4701,4291,4662,1001,466
2021-06-221,4181,4351,4181,4262,0001,426
2021-06-211,4371,4701,4151,4202,2001,420
2021-06-181,4341,4601,4101,4102,3001,410
2021-06-171,4361,5001,4361,4445,0001,444
2021-06-161,5001,5011,4201,4506,7001,450
2021-06-151,5601,5601,5031,5184,6001,518
2021-06-141,6121,6391,4701,61413,6001,614
2021-06-111,6931,8501,6001,61847,5001,618
2021-06-101,2821,5731,2821,57333,7001,573
2021-06-091,1961,3391,1961,28019,0001,280
2021-06-081,1871,2081,1831,1957,1001,195
2021-06-071,1561,1881,1561,1884,6001,188
2021-06-041,1721,1731,1561,1646,7001,164
2021-06-031,2001,2001,1511,17510,7001,175
2021-06-021,2121,2121,1871,1907,3001,190
2021-06-011,2051,2201,2011,2124,6001,212
2021-05-311,2191,2241,2111,2241,1001,224
2021-05-281,2241,2241,2001,2125,3001,212
2021-05-271,2251,2251,2001,2245,5001,224
2021-05-261,2301,2481,2251,2253,1001,225
2021-05-251,2401,2541,2201,23010,1001,230
2021-05-241,2501,2681,2401,2417,1001,241
2021-05-211,2701,2791,2551,2583,8001,258
2021-05-201,2511,2701,2081,27020,2001,270
2021-05-191,3121,3121,2751,2756,8001,275
2021-05-181,2571,3341,2501,28815,1001,288
2021-05-171,3971,3971,2291,27525,4001,275
2021-05-141,3651,4651,3651,40941,7001,409
2021-05-131,7251,7781,7251,7302,4001,730
2021-05-121,7601,8001,7201,8005,8001,800
2021-05-111,7791,8001,7011,7604,9001,760
2021-05-101,7901,7901,7791,7797,6001,779
2021-05-071,8001,8091,7851,7857,1001,785
2021-05-061,8001,8101,7961,8003,7001,800
2021-04-301,7981,8081,7981,8004,3001,800
2021-04-281,8171,8191,8001,8142,6001,814
2021-04-271,8121,8151,7951,8082,9001,808
2021-04-261,7991,8081,7971,8084,3001,808
2021-04-231,7981,8181,7951,8052,5001,805
2021-04-221,8101,8101,7991,7991,7001,799
2021-04-211,8011,8051,7971,8053,9001,805
2021-04-201,8201,8201,8001,80010,4001,800
2021-04-191,8421,8471,8211,83315,1001,833
2021-04-161,8581,8611,8451,8455,6001,845
2021-04-151,8571,8631,8561,8603,8001,860
2021-04-141,8631,8681,8601,8601,2001,860
2021-04-131,8681,8681,8531,8634,2001,863
2021-04-121,8821,8831,8521,8579,9001,857
2021-04-091,8851,8871,8721,8773,6001,877
2021-04-081,8721,8981,8721,8734,6001,873
2021-04-071,9051,9091,8551,88414,3001,884
2021-04-061,9111,9171,9061,9083,9001,908
2021-04-051,9241,9241,9081,9114,7001,911
2021-04-021,9021,9241,9021,9083,2001,908
2021-04-011,9161,9351,9021,9058,7001,905
2021-03-311,9331,9331,8901,9166,4001,916
2021-03-301,9031,9431,9031,9361,7001,936
2021-03-291,9351,9491,9001,9308,8001,930
2021-03-261,9441,9461,9331,9364,0001,936
2021-03-251,9451,9581,9431,9432,6001,943
2021-03-241,9761,9761,9451,9475,4001,947
2021-03-231,9731,9901,9731,9763,0001,976
2021-03-222,0022,0031,9601,9725,9001,972
2021-03-191,9532,0191,9532,0006,9002,000
2021-03-181,9791,9791,9461,9554,7001,955
2021-03-171,9261,9481,9261,9402,9001,940
2021-03-161,9371,9521,9241,9254,4001,925
2021-03-151,9581,9841,9361,93810,5001,938
2021-03-121,9561,9941,9311,95417,3001,954
2021-03-111,9312,0001,9301,9324,7001,932
2021-03-101,9831,9831,9211,9319,1001,931
2021-03-091,9701,9751,9301,9436,6001,943
2021-03-082,0342,0341,9501,9654,7001,965
2021-03-051,9962,0001,9511,9707,6001,970
2021-03-042,0992,0991,9641,99815,5001,998
2021-03-032,1022,1182,0562,0563,3002,056
2021-03-022,1402,1502,1112,1152,2002,115
2021-03-012,1512,1892,1422,1422,4002,142
2021-02-262,1422,1792,1102,1386,3002,138
2021-02-252,1452,1922,1352,1925,3002,192
2021-02-242,0272,1602,0272,06013,0002,060
2021-02-221,9652,0111,9552,00014,9002,000
2021-02-192,0952,1001,9501,96122,2001,961
2021-02-182,1932,2342,0352,07028,9002,070
2021-02-172,2402,2402,1812,20010,8002,200
2021-02-162,2102,2502,1802,20023,9002,200
2021-02-152,4072,4302,1522,18045,4002,180
2021-02-122,5112,6002,4112,42173,9002,421
2021-02-102,8712,9092,8662,9082,3002,908
2021-02-092,9352,9492,8632,9105,7002,910
2021-02-082,9202,9702,8352,88512,1002,885
2021-02-052,9352,9802,9042,9045,0002,904
2021-02-042,9852,9852,9362,9365,5002,936
2021-02-033,0003,0452,9852,9853,9002,985
2021-02-023,0303,0602,9803,0252,4003,025
2021-02-012,9993,0802,9302,9555,4002,955
2021-01-293,0503,0502,9292,9997,7002,999
2021-01-283,0653,0653,0203,0602,5003,060
2021-01-276,3206,3206,1206,1902,2003,095
2021-01-266,3006,3006,2206,2205003,110
2021-01-256,1506,3006,1506,3002,2003,150
2021-01-226,0906,1006,0906,0905003,045
2021-01-216,0606,1906,0606,1906003,095
2021-01-206,1506,1906,0406,0402,7003,020
2021-01-196,3006,3006,1006,1506,2003,075
2021-01-186,2906,3806,2906,3807003,190
2021-01-156,2906,3006,2806,2808003,140
2021-01-146,3106,3606,2506,2803,6003,140
2021-01-136,5406,5406,3506,3501,9003,175
2021-01-126,5606,5606,4606,4602,1003,230
2021-01-086,4606,4906,4006,4802,7003,240
2021-01-076,4806,4906,3406,4902,6003,245
2021-01-066,3506,5806,3506,4001,2003,200
2021-01-056,5806,5806,3806,4301,3003,215
2021-01-046,3506,4806,2006,4801,6003,240

分割・併合履歴 ： [2021-01-28]1株→2株