7417 (株)南陽 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1996-12-25 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 620 |
| 1996-12-24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
| 1996-12-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
| 1996-12-13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1996-12-10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1996-12-05 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1996-11-29 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1996-11-28 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 620 |
| 1996-11-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1996-11-26 | 1,270 | 1,270 | 1,250 | 1,260 | 3,000 | 630 |
| 1996-11-25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1996-11-22 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 | 640 |
| 1996-11-21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1996-11-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
| 1996-11-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1996-11-11 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 1996-11-06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1996-10-31 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1996-10-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1996-10-29 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1996-10-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1996-10-25 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1996-10-23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1996-10-22 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 1996-10-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1996-10-16 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1996-10-15 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1996-10-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1996-09-30 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 1996-09-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 1996-09-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1996-09-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1996-09-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1996-09-18 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 610 |
| 1996-09-12 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 615 |
| 1996-09-10 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 1996-09-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1996-09-06 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 625 |
| 1996-09-04 | 1,220 | 1,250 | 1,220 | 1,250 | 2,000 | 625 |
| 1996-08-30 | 1,190 | 1,210 | 1,190 | 1,210 | 2,000 | 605 |
| 1996-08-28 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 600 |
| 1996-08-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1996-08-26 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 600 |
| 1996-08-23 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 | 615 |
| 1996-08-22 | 1,280 | 1,280 | 1,260 | 1,260 | 11,000 | 630 |
| 1996-08-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1996-08-20 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 620 |
| 1996-08-19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1996-08-16 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 1996-08-15 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 600 |
| 1996-08-14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1996-08-13 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 610 |
| 1996-08-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1996-08-08 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 625 |
| 1996-08-07 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 630 |
| 1996-08-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1996-08-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1996-07-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1996-07-24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 1996-07-23 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1996-07-22 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 660 |
| 1996-07-18 | 1,340 | 1,340 | 1,330 | 1,340 | 9,000 | 670 |
| 1996-07-16 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 680 |
| 1996-07-15 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 1996-07-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1996-07-05 | 1,370 | 1,390 | 1,370 | 1,390 | 4,000 | 695 |
| 1996-07-04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 680 |
| 1996-07-01 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1996-06-27 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 680 |
| 1996-06-26 | 1,340 | 1,360 | 1,340 | 1,360 | 2,000 | 680 |
| 1996-06-25 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 675 |
| 1996-06-24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 1996-06-21 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 1996-06-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1996-06-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1996-06-14 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 660 |
| 1996-06-13 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 655 |
| 1996-06-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1996-06-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1996-06-04 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 655 |
| 1996-06-03 | 1,330 | 1,340 | 1,330 | 1,340 | 4,000 | 670 |
| 1996-05-31 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1996-05-30 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1996-05-29 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 | 660 |
| 1996-05-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1996-05-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1996-05-24 | 1,300 | 1,320 | 1,300 | 1,320 | 7,000 | 660 |
| 1996-05-23 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 650 |
| 1996-05-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1996-05-21 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 1996-05-20 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1996-05-15 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1996-05-14 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 680 |
| 1996-05-13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 1996-05-10 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 | 680 |
| 1996-05-09 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 1996-05-07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1996-05-02 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1996-04-30 | 1,430 | 1,430 | 1,410 | 1,410 | 3,000 | 705 |
| 1996-04-26 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1996-04-25 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 705 |
| 1996-04-24 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 715 |
| 1996-04-23 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 | 725 |
| 1996-04-22 | 1,440 | 1,470 | 1,440 | 1,460 | 12,000 | 730 |
| 1996-04-19 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 715 |
| 1996-04-05 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 720 |
| 1996-04-04 | 1,400 | 1,430 | 1,400 | 1,430 | 4,000 | 715 |
| 1996-04-02 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 700 |
| 1996-04-01 | 1,360 | 1,390 | 1,360 | 1,390 | 3,000 | 695 |
| 1996-03-29 | 1,370 | 1,390 | 1,370 | 1,390 | 7,000 | 695 |
| 1996-03-27 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 1996-03-26 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 1996-03-25 | 1,510 | 1,540 | 1,510 | 1,540 | 29,000 | 700 |
| 1996-03-22 | 1,530 | 1,540 | 1,520 | 1,540 | 9,000 | 700 |
| 1996-03-21 | 1,510 | 1,520 | 1,510 | 1,520 | 5,000 | 690.91 |
| 1996-03-19 | 1,500 | 1,520 | 1,500 | 1,520 | 5,000 | 690.91 |
| 1996-03-18 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 681.82 |
| 1996-03-15 | 1,480 | 1,500 | 1,470 | 1,500 | 6,000 | 681.82 |
| 1996-03-14 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 677.27 |
| 1996-03-13 | 1,490 | 1,490 | 1,480 | 1,480 | 7,000 | 672.73 |
| 1996-03-08 | 1,460 | 1,500 | 1,460 | 1,500 | 4,000 | 681.82 |
| 1996-03-07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 663.64 |
| 1996-03-06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 668.18 |
| 1996-03-05 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 | 672.73 |
| 1996-03-04 | 1,480 | 1,490 | 1,480 | 1,490 | 4,000 | 677.27 |
| 1996-03-01 | 1,470 | 1,480 | 1,470 | 1,480 | 3,000 | 672.73 |
| 1996-02-29 | 1,460 | 1,480 | 1,460 | 1,480 | 5,000 | 672.73 |
| 1996-02-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 659.09 |
| 1996-02-27 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 659.09 |
| 1996-02-26 | 1,460 | 1,460 | 1,430 | 1,430 | 6,000 | 650 |
| 1996-02-23 | 1,420 | 1,450 | 1,410 | 1,450 | 11,000 | 659.09 |
| 1996-02-22 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 | 640.91 |
| 1996-02-21 | 1,400 | 1,420 | 1,400 | 1,400 | 11,000 | 636.36 |
| 1996-02-20 | 1,370 | 1,400 | 1,370 | 1,400 | 7,000 | 636.36 |
| 1996-02-19 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 631.82 |
| 1996-02-13 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 | 613.64 |
| 1996-02-08 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 622.73 |
| 1996-02-07 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 | 622.73 |
| 1996-02-05 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 640.91 |
| 1996-02-02 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 640.91 |
| 1996-01-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 636.36 |
| 1996-01-29 | 1,400 | 1,410 | 1,400 | 1,400 | 4,000 | 636.36 |
| 1996-01-25 | 1,390 | 1,400 | 1,390 | 1,400 | 13,000 | 636.36 |
| 1996-01-24 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 631.82 |
| 1996-01-23 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 636.36 |
| 1996-01-22 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 640.91 |
| 1996-01-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 636.36 |
| 1996-01-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 631.82 |
| 1996-01-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 636.36 |
| 1996-01-10 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 636.36 |
| 1996-01-05 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 654.55 |
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
