7417 (株)南陽 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 640.91 |
| 1995-12-26 | 1,410 | 1,420 | 1,400 | 1,400 | 3,000 | 636.36 |
| 1995-12-25 | 1,400 | 1,410 | 1,390 | 1,410 | 6,000 | 640.91 |
| 1995-12-22 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 | 627.27 |
| 1995-12-21 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 | 631.82 |
| 1995-12-20 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 618.18 |
| 1995-12-19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 613.64 |
| 1995-12-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 613.64 |
| 1995-12-13 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 631.82 |
| 1995-12-12 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 631.82 |
| 1995-12-11 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 631.82 |
| 1995-12-08 | 1,350 | 1,390 | 1,350 | 1,380 | 6,000 | 627.27 |
| 1995-12-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 613.64 |
| 1995-12-05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 613.64 |
| 1995-12-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 613.64 |
| 1995-12-01 | 1,370 | 1,370 | 1,350 | 1,350 | 2,000 | 613.64 |
| 1995-11-29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 622.73 |
| 1995-11-28 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 622.73 |
| 1995-11-27 | 1,350 | 1,380 | 1,350 | 1,380 | 3,000 | 627.27 |
| 1995-11-24 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 613.64 |
| 1995-11-22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 609.09 |
| 1995-11-20 | 1,340 | 1,340 | 1,340 | 1,340 | 8,000 | 609.09 |
| 1995-11-14 | 1,340 | 1,350 | 1,340 | 1,340 | 4,000 | 609.09 |
| 1995-11-09 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 618.18 |
| 1995-11-08 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 613.64 |
| 1995-11-07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 604.55 |
| 1995-11-06 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 604.55 |
| 1995-11-02 | 1,320 | 1,350 | 1,320 | 1,330 | 10,000 | 604.55 |
| 1995-11-01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 600 |
| 1995-10-26 | 1,330 | 1,330 | 1,320 | 1,320 | 5,000 | 600 |
| 1995-10-25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 604.55 |
| 1995-10-24 | 1,290 | 1,310 | 1,290 | 1,310 | 3,000 | 595.46 |
| 1995-10-23 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 586.36 |
| 1995-10-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 590.91 |
| 1995-10-19 | 1,270 | 1,290 | 1,270 | 1,280 | 3,000 | 581.82 |
| 1995-10-18 | 1,240 | 1,270 | 1,240 | 1,270 | 6,000 | 577.27 |
| 1995-10-13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 568.18 |
| 1995-10-12 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 595.46 |
| 1995-10-09 | 1,270 | 1,300 | 1,270 | 1,300 | 4,000 | 590.91 |
| 1995-10-04 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 595.46 |
| 1995-10-03 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 604.55 |
| 1995-09-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 613.64 |
| 1995-09-28 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 604.55 |
| 1995-09-26 | 1,300 | 1,350 | 1,300 | 1,350 | 4,000 | 613.64 |
| 1995-09-25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 613.64 |
| 1995-09-22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 604.55 |
| 1995-09-21 | 1,300 | 1,330 | 1,300 | 1,320 | 5,000 | 600 |
| 1995-09-20 | 1,280 | 1,300 | 1,280 | 1,300 | 11,000 | 590.91 |
| 1995-09-19 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 581.82 |
| 1995-09-18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 586.36 |
| 1995-09-14 | 1,280 | 1,300 | 1,280 | 1,300 | 10,000 | 590.91 |
| 1995-09-13 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 581.82 |
| 1995-09-12 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 586.36 |
| 1995-09-11 | 1,290 | 1,300 | 1,290 | 1,290 | 6,000 | 586.36 |
| 1995-09-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 590.91 |
| 1995-09-07 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 595.46 |
| 1995-09-06 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 595.46 |
| 1995-08-30 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 604.55 |
| 1995-08-29 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 604.55 |
| 1995-08-25 | 1,340 | 1,340 | 1,330 | 1,330 | 5,000 | 604.55 |
| 1995-08-24 | 1,330 | 1,350 | 1,330 | 1,340 | 12,000 | 609.09 |
| 1995-08-23 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 609.09 |
| 1995-08-22 | 1,320 | 1,330 | 1,300 | 1,330 | 14,000 | 604.55 |
| 1995-08-21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 590.91 |
| 1995-08-18 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 590.91 |
| 1995-08-16 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 595.46 |
| 1995-08-15 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 600 |
| 1995-08-11 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 604.55 |
| 1995-08-02 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 604.55 |
| 1995-07-31 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 604.55 |
| 1995-07-28 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 604.55 |
| 1995-07-27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 604.55 |
| 1995-07-25 | 1,330 | 1,330 | 1,320 | 1,330 | 9,000 | 604.55 |
| 1995-07-24 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 609.09 |
| 1995-07-20 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 609.09 |
| 1995-07-18 | 1,360 | 1,360 | 1,340 | 1,340 | 2,000 | 609.09 |
| 1995-07-17 | 1,360 | 1,360 | 1,340 | 1,340 | 2,000 | 609.09 |
| 1995-07-14 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 627.27 |
| 1995-07-13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 636.36 |
| 1995-07-12 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 627.27 |
| 1995-07-11 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 627.27 |
| 1995-07-10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 627.27 |
| 1995-07-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 627.27 |
| 1995-07-06 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 636.36 |
| 1995-07-05 | 1,350 | 1,400 | 1,350 | 1,400 | 3,000 | 636.36 |
| 1995-07-04 | 1,360 | 1,360 | 1,340 | 1,340 | 2,000 | 609.09 |
| 1995-06-30 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 636.36 |
| 1995-06-28 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 | 636.36 |
| 1995-06-27 | 1,420 | 1,430 | 1,420 | 1,420 | 6,000 | 645.46 |
| 1995-06-26 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 | 640.91 |
| 1995-06-23 | 1,390 | 1,400 | 1,390 | 1,400 | 8,000 | 636.36 |
| 1995-06-22 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 631.82 |
| 1995-06-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 636.36 |
| 1995-06-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 636.36 |
| 1995-06-09 | 1,350 | 1,370 | 1,350 | 1,370 | 4,000 | 622.73 |
| 1995-06-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 640.91 |
| 1995-06-07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 650 |
| 1995-06-05 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 668.18 |
| 1995-06-02 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 668.18 |
| 1995-05-31 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 681.82 |
| 1995-05-29 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 654.55 |
| 1995-05-26 | 1,480 | 1,480 | 1,450 | 1,450 | 12,000 | 659.09 |
| 1995-05-25 | 1,500 | 1,560 | 1,450 | 1,450 | 13,000 | 659.09 |
| 1995-05-23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 681.82 |
| 1995-05-22 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 690.91 |
| 1995-05-19 | 1,560 | 1,570 | 1,560 | 1,570 | 6,000 | 713.64 |
| 1995-05-17 | 1,560 | 1,570 | 1,550 | 1,550 | 6,000 | 704.55 |
| 1995-05-15 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 700 |
| 1995-05-12 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 695.46 |
| 1995-05-11 | 1,550 | 1,550 | 1,530 | 1,530 | 8,000 | 695.46 |
| 1995-05-10 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 695.46 |
| 1995-05-08 | 1,530 | 1,530 | 1,520 | 1,520 | 5,000 | 690.91 |
| 1995-05-02 | 1,520 | 1,520 | 1,520 | 1,520 | 7,000 | 690.91 |
| 1995-04-28 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 690.91 |
| 1995-04-27 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 | 681.82 |
| 1995-04-26 | 1,510 | 1,510 | 1,480 | 1,480 | 6,000 | 672.73 |
| 1995-04-25 | 1,470 | 1,530 | 1,470 | 1,530 | 10,000 | 695.46 |
| 1995-04-24 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 668.18 |
| 1995-04-20 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 668.18 |
| 1995-04-19 | 1,500 | 1,500 | 1,470 | 1,480 | 9,000 | 672.73 |
| 1995-04-18 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 686.36 |
| 1995-04-17 | 1,500 | 1,550 | 1,500 | 1,500 | 5,000 | 681.82 |
| 1995-04-14 | 1,470 | 1,530 | 1,470 | 1,530 | 2,000 | 695.46 |
| 1995-04-13 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 668.18 |
| 1995-04-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 659.09 |
| 1995-04-10 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 659.09 |
| 1995-04-07 | 1,480 | 1,480 | 1,450 | 1,450 | 5,000 | 659.09 |
| 1995-04-06 | 1,450 | 1,470 | 1,450 | 1,470 | 2,000 | 668.18 |
| 1995-04-05 | 1,490 | 1,490 | 1,470 | 1,470 | 8,000 | 668.18 |
| 1995-04-04 | 1,460 | 1,480 | 1,460 | 1,480 | 2,000 | 672.73 |
| 1995-04-03 | 1,480 | 1,490 | 1,480 | 1,480 | 5,000 | 672.73 |
| 1995-03-31 | 1,480 | 1,510 | 1,480 | 1,510 | 9,000 | 686.36 |
| 1995-03-30 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 | 690.91 |
| 1995-03-29 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 681.82 |
| 1995-03-28 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 681.82 |
| 1995-03-27 | 1,730 | 1,750 | 1,690 | 1,700 | 37,000 | 702.48 |
| 1995-03-24 | 1,760 | 1,760 | 1,730 | 1,730 | 24,000 | 714.88 |
| 1995-03-23 | 1,800 | 1,810 | 1,750 | 1,750 | 14,000 | 723.14 |
| 1995-03-22 | 1,780 | 1,800 | 1,780 | 1,800 | 11,000 | 743.80 |
| 1995-03-20 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 743.80 |
| 1995-03-17 | 1,810 | 1,810 | 1,770 | 1,770 | 7,000 | 731.41 |
| 1995-03-16 | 1,760 | 1,810 | 1,760 | 1,810 | 3,000 | 747.93 |
| 1995-03-15 | 1,760 | 1,770 | 1,760 | 1,770 | 7,000 | 731.41 |
| 1995-03-14 | 1,770 | 1,770 | 1,770 | 1,770 | 7,000 | 731.41 |
| 1995-03-13 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 731.41 |
| 1995-03-10 | 1,800 | 1,800 | 1,760 | 1,760 | 8,000 | 727.27 |
| 1995-03-09 | 1,780 | 1,800 | 1,780 | 1,800 | 6,000 | 743.80 |
| 1995-03-08 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 743.80 |
| 1995-03-07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 723.14 |
| 1995-03-06 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 723.14 |
| 1995-03-03 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 743.80 |
| 1995-03-02 | 1,760 | 1,780 | 1,760 | 1,780 | 7,000 | 735.54 |
| 1995-03-01 | 1,760 | 1,760 | 1,750 | 1,750 | 7,000 | 723.14 |
| 1995-02-28 | 1,710 | 1,750 | 1,710 | 1,750 | 7,000 | 723.14 |
| 1995-02-27 | 1,750 | 1,750 | 1,700 | 1,700 | 9,000 | 702.48 |
| 1995-02-24 | 1,780 | 1,780 | 1,750 | 1,750 | 5,000 | 723.14 |
| 1995-02-23 | 1,760 | 1,760 | 1,750 | 1,750 | 8,000 | 723.14 |
| 1995-02-22 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 723.14 |
| 1995-02-21 | 1,750 | 1,770 | 1,750 | 1,750 | 8,000 | 723.14 |
| 1995-02-20 | 1,750 | 1,790 | 1,750 | 1,750 | 6,000 | 723.14 |
| 1995-02-17 | 1,750 | 1,780 | 1,750 | 1,750 | 7,000 | 723.14 |
| 1995-02-15 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 723.14 |
| 1995-02-14 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 | 739.67 |
| 1995-02-13 | 1,780 | 1,830 | 1,780 | 1,830 | 3,000 | 756.20 |
| 1995-02-10 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 735.54 |
| 1995-02-09 | 1,770 | 1,800 | 1,770 | 1,780 | 4,000 | 735.54 |
| 1995-02-08 | 1,750 | 1,770 | 1,750 | 1,750 | 10,000 | 723.14 |
| 1995-02-07 | 1,750 | 1,770 | 1,750 | 1,750 | 12,000 | 723.14 |
| 1995-02-06 | 1,750 | 1,750 | 1,730 | 1,730 | 17,000 | 714.88 |
| 1995-02-03 | 1,760 | 1,760 | 1,750 | 1,750 | 7,000 | 723.14 |
| 1995-02-02 | 1,760 | 1,780 | 1,740 | 1,750 | 16,000 | 723.14 |
| 1995-02-01 | 1,780 | 1,810 | 1,780 | 1,780 | 13,000 | 735.54 |
| 1995-01-31 | 1,780 | 1,800 | 1,780 | 1,780 | 12,000 | 735.54 |
| 1995-01-30 | 1,900 | 1,900 | 1,810 | 1,810 | 13,000 | 747.93 |
| 1995-01-27 | 1,850 | 1,880 | 1,850 | 1,870 | 20,000 | 772.73 |
| 1995-01-26 | 1,900 | 1,900 | 1,880 | 1,880 | 12,000 | 776.86 |
| 1995-01-25 | 1,930 | 1,940 | 1,880 | 1,890 | 23,000 | 780.99 |
| 1995-01-24 | 1,900 | 1,920 | 1,900 | 1,900 | 10,000 | 785.12 |
| 1995-01-23 | 2,000 | 2,000 | 1,880 | 1,950 | 13,000 | 805.79 |
| 1995-01-20 | 2,000 | 2,040 | 1,980 | 2,000 | 33,000 | 826.45 |
| 1995-01-19 | 2,170 | 2,170 | 2,050 | 2,060 | 37,000 | 851.24 |
| 1995-01-18 | 2,160 | 2,190 | 2,140 | 2,170 | 106,000 | 896.69 |
| 1995-01-17 | 2,100 | 2,170 | 2,030 | 2,160 | 54,000 | 892.56 |
| 1995-01-13 | 2,100 | 2,150 | 2,060 | 2,100 | 215,000 | 867.77 |
| 1995-01-12 | 2,010 | 2,100 | 1,990 | 2,070 | 141,000 | 855.37 |
| 1995-01-11 | 1,950 | 2,000 | 1,950 | 1,990 | 32,000 | 822.31 |
| 1995-01-10 | 1,940 | 1,960 | 1,940 | 1,940 | 16,000 | 801.65 |
| 1995-01-09 | 2,000 | 2,010 | 1,940 | 1,960 | 23,000 | 809.92 |
| 1995-01-06 | 1,980 | 2,000 | 1,930 | 1,990 | 58,000 | 822.31 |
| 1995-01-05 | 1,980 | 2,000 | 1,960 | 1,960 | 57,000 | 809.92 |
| 1995-01-04 | 2,020 | 2,030 | 1,980 | 1,990 | 56,000 | 822.31 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
