7076 名南M&A(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	799	810	799	810	1,000	810
2023-12-28	780	805	780	805	3,300	805
2023-12-27	775	803	774	777	8,300	777
2023-12-26	777	797	777	797	18,300	797
2023-12-25	781	782	765	774	6,800	774
2023-12-22	803	803	794	794	3,900	794
2023-12-21	804	806	800	803	7,600	803
2023-12-20	820	820	806	806	3,300	806
2023-12-19	829	829	809	812	4,900	812
2023-12-18	820	820	817	817	1,100	817
2023-12-15	820	830	820	826	2,200	826
2023-12-14	830	841	830	835	3,000	835
2023-12-13	835	849	827	831	5,100	831
2023-12-12	850	850	828	828	10,500	828
2023-12-11	877	877	842	850	4,500	850
2023-12-08	870	870	860	865	2,600	865
2023-12-07	872	879	872	879	800	879
2023-12-06	880	880	871	879	3,100	879
2023-12-05	880	880	856	880	6,300	880
2023-12-04	884	885	861	880	3,000	880
2023-12-01	882	882	877	877	2,400	877
2023-11-30	884	885	882	882	2,200	882
2023-11-29	883	888	882	888	1,100	888
2023-11-28	889	889	882	882	1,300	882
2023-11-27	887	889	883	883	1,700	883
2023-11-24	891	891	884	884	800	884
2023-11-22	890	890	890	890	200	890
2023-11-21	880	898	880	882	3,200	882
2023-11-20	899	899	867	880	9,700	880
2023-11-17	885	899	879	899	400	899
2023-11-16	900	905	900	900	800	900
2023-11-15	895	902	881	882	2,300	882
2023-11-14	879	879	879	879	600	879
2023-11-13	891	891	878	879	1,400	879
2023-11-10	-	-	-	899	-	899
2023-11-09	901	901	899	899	500	899
2023-11-08	900	901	900	901	1,600	901
2023-11-07	-	-	-	890	-	890
2023-11-06	885	890	885	890	300	890
2023-11-02	900	900	900	900	200	900
2023-11-01	-	-	-	887	-	887
2023-10-31	887	887	887	887	800	887
2023-10-30	891	891	890	890	600	890
2023-10-27	893	898	893	893	500	893
2023-10-26	910	910	900	900	2,200	900
2023-10-25	919	919	916	916	1,400	916
2023-10-24	914	923	905	919	1,400	919
2023-10-23	919	919	901	901	1,200	901
2023-10-20	903	903	903	903	100	903
2023-10-19	900	908	900	900	1,000	900
2023-10-18	901	901	895	895	1,000	895
2023-10-17	917	918	898	900	2,500	900
2023-10-16	909	909	909	909	100	909
2023-10-13	893	895	891	894	600	894
2023-10-12	890	890	887	888	3,500	888
2023-10-11	889	895	888	895	700	895
2023-10-10	887	895	885	888	3,800	888
2023-10-06	886	886	885	885	1,300	885
2023-10-05	882	895	882	886	2,700	886
2023-10-04	877	900	877	887	13,000	887
2023-10-03	944	944	922	922	2,800	922
2023-10-02	938	947	938	947	500	947
2023-09-29	-	-	-	950	-	950
2023-09-28	949	950	949	950	300	950
2023-09-27	931	950	925	949	4,000	949
2023-09-26	940	945	940	940	1,300	940
2023-09-25	980	980	939	970	8,700	970
2023-09-22	965	980	962	980	2,600	980
2023-09-21	977	977	962	965	400	965
2023-09-20	995	995	980	980	1,900	980
2023-09-19	985	998	985	998	600	998
2023-09-15	980	985	980	985	2,700	985
2023-09-14	979	980	979	980	2,500	980
2023-09-13	980	980	964	964	1,400	964
2023-09-12	971	980	967	980	14,200	980
2023-09-11	982	990	970	970	2,400	970
2023-09-08	980	980	971	971	3,500	971
2023-09-07	982	982	980	980	900	980
2023-09-06	998	1,000	998	998	500	998
2023-09-05	988	998	977	998	1,300	998
2023-09-04	993	1,000	985	985	400	985
2023-09-01	980	980	980	980	2,700	980
2023-08-31	-	-	-	980	-	980
2023-08-30	980	980	968	980	5,900	980
2023-08-29	965	980	956	980	2,700	980
2023-08-28	966	980	963	980	2,400	980
2023-08-25	981	981	965	979	10,300	979
2023-08-24	-	-	-	987	-	987
2023-08-23	-	-	-	987	-	987
2023-08-22	967	988	967	987	3,600	987
2023-08-21	950	980	950	980	2,600	980
2023-08-18	965	980	965	980	500	980
2023-08-17	957	980	957	980	2,000	980
2023-08-16	973	980	970	980	1,500	980
2023-08-15	980	980	973	980	900	980
2023-08-14	995	995	995	995	700	995
2023-08-10	978	996	963	996	1,500	996
2023-08-09	975	993	975	993	600	993
2023-08-08	990	990	990	990	800	990
2023-08-07	990	990	990	990	100	990
2023-08-04	977	991	977	991	1,300	991
2023-08-03	960	962	960	962	900	962
2023-08-02	990	990	960	960	2,200	960
2023-08-01	993	993	990	993	6,200	993
2023-07-31	998	998	964	990	4,500	990
2023-07-28	980	990	980	990	4,200	990
2023-07-27	995	995	968	980	4,500	980
2023-07-26	982	985	978	985	2,300	985
2023-07-25	996	996	977	992	1,200	992
2023-07-24	1,000	1,000	990	996	1,400	996
2023-07-21	997	997	997	997	100	997
2023-07-20	980	989	980	982	2,500	982
2023-07-19	999	999	955	980	900	980
2023-07-18	1,000	1,001	974	988	1,600	988
2023-07-14	999	999	999	999	100	999
2023-07-13	997	997	971	986	1,100	986
2023-07-12	1,004	1,004	974	997	1,300	997
2023-07-11	1,008	1,008	975	1,006	700	1,006
2023-07-10	999	1,005	999	1,005	300	1,005
2023-07-07	999	999	984	999	400	999
2023-07-06	996	996	996	996	100	996
2023-07-05	998	998	998	998	100	998
2023-07-04	999	999	969	998	800	998
2023-07-03	999	999	999	999	200	999
2023-06-30	942	996	942	996	1,500	996
2023-06-29	957	957	957	957	200	957
2023-06-28	950	957	950	957	10,500	957
2023-06-27	930	930	926	926	2,200	926
2023-06-26	940	940	931	939	1,200	939
2023-06-23	940	954	936	954	3,400	954
2023-06-22	941	949	938	938	500	938
2023-06-21	939	941	930	941	2,200	941
2023-06-20	938	948	938	940	1,900	940
2023-06-19	942	942	915	935	3,000	935
2023-06-16	943	943	941	942	400	942
2023-06-15	944	944	943	943	200	943
2023-06-14	944	944	944	944	200	944
2023-06-13	944	944	923	926	900	926
2023-06-12	919	945	919	945	800	945
2023-06-09	934	934	934	934	500	934
2023-06-08	915	934	915	934	1,200	934
2023-06-07	907	915	907	915	1,800	915
2023-06-06	902	909	895	901	2,600	901
2023-06-05	905	910	900	910	2,800	910
2023-06-02	895	905	895	900	500	900
2023-06-01	902	910	902	910	1,000	910
2023-05-31	901	915	900	902	2,100	902
2023-05-30	910	915	900	914	3,600	914
2023-05-29	920	929	905	910	3,100	910
2023-05-26	940	955	920	920	5,500	920
2023-05-25	936	936	936	936	300	936
2023-05-24	979	979	979	979	300	979
2023-05-23	969	972	969	972	500	972
2023-05-22	960	966	945	947	6,800	947
2023-05-19	967	970	966	966	900	966
2023-05-18	989	990	966	970	1,500	970
2023-05-17	970	989	963	989	1,100	989
2023-05-16	939	1,000	939	959	4,500	959
2023-05-15	990	995	925	939	15,500	939
2023-05-12	1,016	1,020	1,000	1,020	2,000	1,020
2023-05-11	1,025	1,030	1,025	1,030	5,100	1,030
2023-05-10	1,020	1,048	1,016	1,016	1,000	1,016
2023-05-09	1,026	1,026	1,020	1,020	1,100	1,020
2023-05-08	1,032	1,032	1,029	1,030	600	1,030
2023-05-02	1,045	1,049	1,040	1,040	1,700	1,040
2023-05-01	1,050	1,050	1,042	1,042	2,900	1,042
2023-04-28	1,063	1,100	1,052	1,070	2,600	1,070
2023-04-27	1,072	1,085	1,072	1,085	300	1,085
2023-04-26	1,066	1,080	1,066	1,080	1,000	1,080
2023-04-25	1,064	1,066	1,054	1,066	1,000	1,066
2023-04-24	-	-	-	1,076	-	1,076
2023-04-21	1,076	1,076	1,074	1,076	900	1,076
2023-04-20	1,064	1,076	1,063	1,076	600	1,076
2023-04-19	1,061	1,079	1,061	1,079	400	1,079
2023-04-18	1,081	1,081	1,053	1,068	2,200	1,068
2023-04-17	1,070	1,098	1,070	1,093	1,200	1,093
2023-04-14	1,080	1,100	1,075	1,100	900	1,100
2023-04-13	1,100	1,100	1,074	1,099	600	1,099
2023-04-12	1,070	1,070	1,070	1,070	200	1,070
2023-04-11	1,100	1,120	1,090	1,090	600	1,090
2023-04-10	1,088	1,088	1,088	1,088	200	1,088
2023-04-07	-	-	-	1,061	-	1,061
2023-04-06	1,080	1,080	1,061	1,061	400	1,061
2023-04-05	1,100	1,100	1,053	1,064	1,200	1,064
2023-04-04	-	-	-	1,099	-	1,099
2023-04-03	-	-	-	1,099	-	1,099
2023-03-31	-	-	-	1,099	-	1,099
2023-03-30	1,059	1,099	1,059	1,099	600	1,099
2023-03-29	1,075	1,075	1,015	1,055	1,700	1,055
2023-03-28	-	-	-	1,100	-	1,100
2023-03-27	1,083	1,100	1,083	1,100	1,300	1,100
2023-03-24	1,110	1,110	1,083	1,083	600	1,083
2023-03-23	1,114	1,114	1,114	1,114	100	1,114
2023-03-22	1,100	1,100	1,084	1,084	1,300	1,084
2023-03-20	1,100	1,100	1,100	1,100	200	1,100
2023-03-17	1,110	1,110	1,038	1,082	1,500	1,082
2023-03-16	1,082	1,082	1,082	1,082	300	1,082
2023-03-15	1,100	1,100	1,082	1,082	300	1,082
2023-03-14	1,070	1,070	1,070	1,070	700	1,070
2023-03-13	1,084	1,084	1,075	1,075	900	1,075
2023-03-10	-	-	-	1,094	-	1,094
2023-03-09	1,081	1,094	1,076	1,094	1,400	1,094
2023-03-08	1,092	1,092	1,085	1,085	1,500	1,085
2023-03-07	1,085	1,100	1,085	1,100	600	1,100
2023-03-06	1,111	1,111	1,099	1,100	1,900	1,100
2023-03-03	-	-	-	1,115	-	1,115
2023-03-02	1,100	1,115	1,100	1,115	1,100	1,115
2023-03-01	1,100	1,100	1,071	1,100	1,700	1,100
2023-02-28	1,079	1,079	1,075	1,076	1,500	1,076
2023-02-27	1,079	1,081	1,079	1,080	300	1,080
2023-02-24	1,095	1,095	1,095	1,095	100	1,095
2023-02-22	1,077	1,133	1,070	1,093	2,300	1,093
2023-02-21	1,098	1,098	1,098	1,098	100	1,098
2023-02-20	1,075	1,098	1,060	1,098	900	1,098
2023-02-17	1,090	1,105	1,080	1,105	800	1,105
2023-02-16	1,090	1,090	1,090	1,090	600	1,090
2023-02-15	1,093	1,098	1,071	1,098	4,300	1,098
2023-02-14	1,061	1,096	1,051	1,096	3,300	1,096
2023-02-13	1,140	1,140	1,005	1,081	34,800	1,081
2023-02-10	1,207	1,207	1,200	1,200	1,500	1,200
2023-02-09	1,196	1,219	1,196	1,207	3,000	1,207
2023-02-08	1,187	1,200	1,187	1,195	2,000	1,195
2023-02-07	1,195	1,208	1,182	1,185	600	1,185
2023-02-06	1,159	1,195	1,159	1,195	1,400	1,195
2023-02-03	1,180	1,181	1,180	1,180	2,200	1,180
2023-02-02	1,200	1,200	1,180	1,180	1,900	1,180
2023-02-01	1,199	1,199	1,165	1,199	2,900	1,199
2023-01-31	1,157	1,160	1,139	1,160	4,300	1,160
2023-01-30	1,170	1,198	1,150	1,180	5,500	1,180
2023-01-27	1,200	1,200	1,196	1,200	1,800	1,200
2023-01-26	1,211	1,266	1,196	1,206	800	1,206
2023-01-25	1,199	1,210	1,190	1,210	1,100	1,210
2023-01-24	1,185	1,220	1,185	1,196	1,700	1,196
2023-01-23	1,172	1,200	1,172	1,185	6,200	1,185
2023-01-20	1,162	1,180	1,162	1,172	1,000	1,172
2023-01-19	-	-	-	1,162	-	1,162
2023-01-18	1,155	1,163	1,120	1,161	3,000	1,161
2023-01-17	1,164	1,164	1,148	1,148	1,900	1,148
2023-01-16	1,148	1,148	1,148	1,148	200	1,148
2023-01-13	1,146	1,146	1,130	1,130	700	1,130
2023-01-12	1,144	1,150	1,144	1,150	500	1,150
2023-01-11	1,138	1,160	1,121	1,144	800	1,144
2023-01-10	1,140	1,140	1,137	1,137	200	1,137
2023-01-06	1,107	1,121	1,107	1,112	500	1,112
2023-01-05	1,144	1,144	1,114	1,129	1,400	1,129
2023-01-04	1,130	1,145	1,090	1,145	6,600	1,145

分割・併合履歴： [2021-01-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31