7417 (株)南陽 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 869 | 869 | 869 | 869 | 600 | 434.50 |
| 2004-12-24 | 869 | 869 | 869 | 869 | 400 | 434.50 |
| 2004-12-22 | 879 | 879 | 859 | 859 | 300 | 429.50 |
| 2004-12-10 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 2004-12-03 | 860 | 860 | 850 | 850 | 1,100 | 425 |
| 2004-12-02 | 832 | 860 | 832 | 860 | 12,300 | 430 |
| 2004-12-01 | 852 | 852 | 852 | 852 | 700 | 426 |
| 2004-11-30 | 841 | 852 | 841 | 852 | 300 | 426 |
| 2004-11-25 | 852 | 889 | 852 | 889 | 400 | 444.50 |
| 2004-11-24 | 891 | 891 | 851 | 862 | 1,400 | 431 |
| 2004-11-19 | 881 | 881 | 871 | 881 | 2,800 | 440.50 |
| 2004-11-10 | 892 | 892 | 881 | 881 | 2,400 | 440.50 |
| 2004-10-28 | 881 | 881 | 881 | 881 | 500 | 440.50 |
| 2004-10-26 | 881 | 881 | 881 | 881 | 100 | 440.50 |
| 2004-10-25 | 909 | 909 | 909 | 909 | 300 | 454.50 |
| 2004-10-22 | 911 | 911 | 911 | 911 | 200 | 455.50 |
| 2004-10-13 | 881 | 891 | 881 | 891 | 11,900 | 445.50 |
| 2004-10-04 | 890 | 890 | 890 | 890 | 900 | 445 |
| 2004-09-24 | 890 | 890 | 890 | 890 | 300 | 445 |
| 2004-09-22 | 898 | 898 | 881 | 881 | 1,000 | 440.50 |
| 2004-09-17 | 878 | 888 | 878 | 888 | 1,100 | 444 |
| 2004-09-16 | 880 | 880 | 878 | 878 | 1,700 | 439 |
| 2004-09-15 | 890 | 890 | 890 | 890 | 11,400 | 445 |
| 2004-09-14 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2004-09-13 | 900 | 900 | 900 | 900 | 500 | 450 |
| 2004-09-10 | 909 | 909 | 895 | 895 | 3,500 | 447.50 |
| 2004-09-06 | 927 | 927 | 927 | 927 | 100 | 463.50 |
| 2004-09-03 | 916 | 916 | 916 | 916 | 100 | 458 |
| 2004-09-02 | 936 | 936 | 936 | 936 | 100 | 468 |
| 2004-08-31 | 903 | 903 | 903 | 903 | 3,200 | 451.50 |
| 2004-08-30 | 921 | 921 | 903 | 903 | 1,500 | 451.50 |
| 2004-08-27 | 932 | 932 | 922 | 922 | 1,700 | 461 |
| 2004-08-26 | 932 | 932 | 932 | 932 | 1,200 | 466 |
| 2004-08-25 | 969 | 969 | 969 | 969 | 300 | 484.50 |
| 2004-08-24 | 969 | 969 | 969 | 969 | 200 | 484.50 |
| 2004-08-17 | 969 | 969 | 969 | 969 | 100 | 484.50 |
| 2004-08-12 | 979 | 979 | 979 | 979 | 100 | 489.50 |
| 2004-08-11 | 990 | 990 | 979 | 979 | 2,100 | 489.50 |
| 2004-08-10 | 989 | 990 | 989 | 990 | 8,700 | 495 |
| 2004-08-05 | 990 | 990 | 990 | 990 | 400 | 495 |
| 2004-07-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2004-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2004-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 500 |
| 2004-07-21 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2004-07-20 | 1,000 | 1,000 | 981 | 981 | 300 | 490.50 |
| 2004-07-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 | 500 |
| 2004-07-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 | 500 |
| 2004-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2004-07-09 | 1,000 | 1,000 | 999 | 999 | 5,100 | 499.50 |
| 2004-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2004-07-05 | 973 | 1,000 | 973 | 1,000 | 300 | 500 |
| 2004-07-02 | 1,000 | 1,000 | 999 | 999 | 400 | 499.50 |
| 2004-07-01 | 999 | 999 | 999 | 999 | 2,000 | 499.50 |
| 2004-06-30 | 999 | 999 | 999 | 999 | 300 | 499.50 |
| 2004-06-29 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 2004-06-28 | 999 | 999 | 999 | 999 | 500 | 499.50 |
| 2004-06-25 | 999 | 999 | 999 | 999 | 1,100 | 499.50 |
| 2004-06-24 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 2004-06-23 | 989 | 999 | 989 | 999 | 900 | 499.50 |
| 2004-06-22 | 999 | 999 | 999 | 999 | 300 | 499.50 |
| 2004-06-16 | 999 | 999 | 999 | 999 | 3,000 | 499.50 |
| 2004-06-15 | 997 | 999 | 997 | 999 | 2,400 | 499.50 |
| 2004-06-14 | 998 | 998 | 998 | 998 | 1,000 | 499 |
| 2004-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 500 |
| 2004-05-25 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 500 |
| 2004-05-24 | 1,000 | 1,011 | 1,000 | 1,001 | 1,000 | 500.50 |
| 2004-05-21 | 950 | 970 | 950 | 970 | 1,800 | 485 |
| 2004-05-20 | 950 | 950 | 950 | 950 | 100 | 475 |
| 2004-05-14 | 900 | 900 | 900 | 900 | 200 | 450 |
| 2004-05-13 | 890 | 890 | 890 | 890 | 200 | 445 |
| 2004-05-11 | 876 | 889 | 876 | 889 | 3,100 | 444.50 |
| 2004-05-07 | 875 | 875 | 875 | 875 | 100 | 437.50 |
| 2004-04-30 | 875 | 875 | 875 | 875 | 1,200 | 437.50 |
| 2004-04-28 | 890 | 890 | 890 | 890 | 300 | 445 |
| 2004-04-26 | 890 | 890 | 890 | 890 | 200 | 445 |
| 2004-04-23 | 878 | 909 | 878 | 909 | 400 | 454.50 |
| 2004-04-22 | 899 | 899 | 899 | 899 | 300 | 449.50 |
| 2004-04-21 | 875 | 875 | 875 | 875 | 700 | 437.50 |
| 2004-04-19 | 875 | 875 | 875 | 875 | 600 | 437.50 |
| 2004-04-16 | 833 | 875 | 833 | 875 | 800 | 437.50 |
| 2004-04-13 | 820 | 820 | 819 | 820 | 1,100 | 410 |
| 2004-04-12 | 820 | 820 | 820 | 820 | 1,300 | 410 |
| 2004-04-09 | 820 | 820 | 820 | 820 | 100 | 410 |
| 2004-04-07 | 810 | 810 | 810 | 810 | 1,400 | 405 |
| 2004-04-06 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2004-04-05 | 809 | 810 | 809 | 810 | 6,500 | 405 |
| 2004-04-02 | 810 | 810 | 810 | 810 | 2,300 | 405 |
| 2004-03-30 | 811 | 811 | 810 | 810 | 300 | 405 |
| 2004-03-29 | 800 | 800 | 800 | 800 | 2,100 | 400 |
| 2004-03-25 | 819 | 819 | 800 | 800 | 1,300 | 400 |
| 2004-03-24 | 789 | 789 | 789 | 789 | 1,100 | 394.50 |
| 2004-03-23 | 829 | 829 | 829 | 829 | 300 | 414.50 |
| 2004-03-22 | 799 | 799 | 799 | 799 | 3,000 | 399.50 |
| 2004-03-19 | 795 | 795 | 795 | 795 | 7,500 | 397.50 |
| 2004-03-18 | 775 | 790 | 775 | 790 | 5,700 | 395 |
| 2004-03-17 | 780 | 780 | 778 | 779 | 10,800 | 389.50 |
| 2004-03-11 | 765 | 765 | 765 | 765 | 100 | 382.50 |
| 2004-03-09 | 765 | 765 | 765 | 765 | 800 | 382.50 |
| 2004-03-04 | 770 | 790 | 770 | 790 | 900 | 395 |
| 2004-03-01 | 768 | 770 | 768 | 770 | 500 | 385 |
| 2004-02-25 | 755 | 768 | 755 | 768 | 1,600 | 384 |
| 2004-02-24 | 780 | 780 | 755 | 755 | 1,300 | 377.50 |
| 2004-01-23 | 799 | 799 | 799 | 799 | 400 | 399.50 |
| 2004-01-22 | 779 | 789 | 761 | 789 | 1,400 | 394.50 |
| 2004-01-21 | 780 | 780 | 780 | 780 | 7,200 | 390 |
| 2004-01-16 | 789 | 789 | 789 | 789 | 300 | 394.50 |
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
