7417 (株)南陽 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 890 | 890 | 890 | 890 | 500 | 445 |
| 2000-12-22 | 890 | 890 | 890 | 890 | 400 | 445 |
| 2000-12-12 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 2000-12-06 | 900 | 910 | 900 | 910 | 1,000 | 455 |
| 2000-12-05 | 890 | 900 | 890 | 900 | 1,800 | 450 |
| 2000-12-04 | 890 | 890 | 890 | 890 | 500 | 445 |
| 2000-11-30 | 890 | 890 | 890 | 890 | 500 | 445 |
| 2000-11-24 | 890 | 900 | 890 | 900 | 700 | 450 |
| 2000-11-22 | 900 | 900 | 900 | 900 | 300 | 450 |
| 2000-10-25 | 910 | 910 | 910 | 910 | 600 | 455 |
| 2000-10-24 | 910 | 910 | 910 | 910 | 300 | 455 |
| 2000-09-29 | 850 | 850 | 850 | 850 | 2,900 | 425 |
| 2000-09-26 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 2000-09-25 | 830 | 830 | 830 | 830 | 700 | 415 |
| 2000-09-22 | 830 | 830 | 830 | 830 | 400 | 415 |
| 2000-09-18 | 840 | 849 | 840 | 849 | 1,200 | 424.50 |
| 2000-09-14 | 850 | 850 | 850 | 850 | 1,900 | 425 |
| 2000-08-30 | 889 | 889 | 889 | 889 | 100 | 444.50 |
| 2000-08-29 | 875 | 875 | 875 | 875 | 100 | 437.50 |
| 2000-08-25 | 895 | 895 | 895 | 895 | 800 | 447.50 |
| 2000-08-22 | 910 | 910 | 910 | 910 | 300 | 455 |
| 2000-08-11 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2000-08-09 | 910 | 910 | 910 | 910 | 100 | 455 |
| 2000-08-08 | 910 | 910 | 910 | 910 | 100 | 455 |
| 2000-08-03 | 908 | 908 | 908 | 908 | 300 | 454 |
| 2000-08-01 | 909 | 909 | 909 | 909 | 1,000 | 454.50 |
| 2000-07-25 | 919 | 919 | 919 | 919 | 1,000 | 459.50 |
| 2000-07-24 | 919 | 919 | 919 | 919 | 1,000 | 459.50 |
| 2000-07-13 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 2000-07-12 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2000-07-07 | 890 | 890 | 890 | 890 | 5,000 | 445 |
| 2000-06-26 | 839 | 859 | 839 | 859 | 2,000 | 429.50 |
| 2000-06-23 | 829 | 829 | 829 | 829 | 1,000 | 414.50 |
| 2000-06-22 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2000-06-09 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2000-06-07 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 2000-06-01 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2000-05-25 | 869 | 869 | 869 | 869 | 1,000 | 434.50 |
| 2000-05-23 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2000-05-22 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2000-05-01 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2000-04-28 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2000-04-25 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2000-04-24 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2000-03-24 | 879 | 879 | 879 | 879 | 2,000 | 439.50 |
| 2000-03-23 | 874 | 874 | 874 | 874 | 2,000 | 437 |
| 2000-03-22 | 874 | 874 | 874 | 874 | 1,000 | 437 |
| 2000-02-25 | 874 | 874 | 874 | 874 | 1,000 | 437 |
| 2000-02-22 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2000-02-14 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2000-01-31 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 2000-01-28 | 835 | 848 | 835 | 848 | 3,000 | 424 |
| 2000-01-26 | 839 | 839 | 839 | 839 | 2,000 | 419.50 |
| 2000-01-25 | 839 | 839 | 839 | 839 | 1,000 | 419.50 |
| 2000-01-24 | 849 | 849 | 849 | 849 | 1,000 | 424.50 |
| 2000-01-18 | 840 | 870 | 840 | 870 | 5,000 | 435 |
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
