7417 (株)南陽 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 1,098 | 1,098 | 1,058 | 1,089 | 1,400 | 544.50 |
| 2005-12-27 | 1,050 | 1,100 | 1,050 | 1,100 | 1,300 | 550 |
| 2005-12-26 | 1,031 | 1,050 | 1,031 | 1,050 | 700 | 525 |
| 2005-12-22 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 525 |
| 2005-12-20 | 1,020 | 1,020 | 1,020 | 1,020 | 600 | 510 |
| 2005-12-19 | 1,020 | 1,020 | 1,020 | 1,020 | 600 | 510 |
| 2005-12-16 | 1,028 | 1,028 | 1,020 | 1,020 | 300 | 510 |
| 2005-12-15 | 1,046 | 1,048 | 1,028 | 1,028 | 700 | 514 |
| 2005-12-14 | 1,046 | 1,047 | 1,046 | 1,047 | 200 | 523.50 |
| 2005-12-13 | 1,030 | 1,048 | 1,020 | 1,048 | 1,700 | 524 |
| 2005-12-12 | 1,025 | 1,025 | 1,020 | 1,020 | 1,200 | 510 |
| 2005-12-09 | 1,045 | 1,045 | 1,045 | 1,045 | 900 | 522.50 |
| 2005-12-07 | 1,006 | 1,006 | 1,006 | 1,006 | 1,700 | 503 |
| 2005-12-05 | 1,005 | 1,060 | 1,005 | 1,055 | 2,100 | 527.50 |
| 2005-12-02 | 1,010 | 1,010 | 1,003 | 1,005 | 2,700 | 502.50 |
| 2005-11-30 | 1,022 | 1,022 | 1,020 | 1,020 | 600 | 510 |
| 2005-11-25 | 1,048 | 1,048 | 1,048 | 1,048 | 300 | 524 |
| 2005-11-24 | 1,002 | 1,002 | 1,002 | 1,002 | 1,100 | 501 |
| 2005-11-22 | 1,063 | 1,063 | 1,040 | 1,040 | 700 | 520 |
| 2005-11-17 | 1,075 | 1,075 | 1,074 | 1,074 | 600 | 537 |
| 2005-11-16 | 1,016 | 1,016 | 1,015 | 1,015 | 1,500 | 507.50 |
| 2005-11-15 | 1,040 | 1,040 | 1,013 | 1,013 | 1,300 | 506.50 |
| 2005-11-08 | 999 | 1,040 | 999 | 1,040 | 2,000 | 520 |
| 2005-11-07 | 999 | 999 | 999 | 999 | 1,400 | 499.50 |
| 2005-11-04 | 999 | 1,010 | 998 | 999 | 1,700 | 499.50 |
| 2005-11-02 | 983 | 983 | 983 | 983 | 600 | 491.50 |
| 2005-10-31 | 999 | 999 | 999 | 999 | 100 | 499.50 |
| 2005-10-25 | 989 | 989 | 989 | 989 | 200 | 494.50 |
| 2005-10-24 | 999 | 999 | 999 | 999 | 200 | 499.50 |
| 2005-10-14 | 960 | 960 | 960 | 960 | 300 | 480 |
| 2005-10-11 | 960 | 960 | 960 | 960 | 200 | 480 |
| 2005-10-07 | 958 | 958 | 958 | 958 | 100 | 479 |
| 2005-09-29 | 969 | 969 | 969 | 969 | 100 | 484.50 |
| 2005-09-28 | 950 | 960 | 950 | 950 | 800 | 475 |
| 2005-09-26 | 960 | 960 | 960 | 960 | 100 | 480 |
| 2005-09-22 | 970 | 970 | 970 | 970 | 600 | 485 |
| 2005-09-16 | 970 | 970 | 970 | 970 | 100 | 485 |
| 2005-09-08 | 990 | 990 | 990 | 990 | 200 | 495 |
| 2005-09-02 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2005-08-29 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2005-08-25 | 980 | 980 | 980 | 980 | 400 | 490 |
| 2005-08-24 | 960 | 960 | 960 | 960 | 1,300 | 480 |
| 2005-08-23 | 980 | 980 | 960 | 960 | 500 | 480 |
| 2005-08-18 | 968 | 968 | 968 | 968 | 100 | 484 |
| 2005-08-12 | 970 | 970 | 970 | 970 | 500 | 485 |
| 2005-08-11 | 980 | 980 | 970 | 970 | 1,000 | 485 |
| 2005-08-03 | 980 | 1,000 | 980 | 980 | 2,100 | 490 |
| 2005-08-02 | 940 | 940 | 940 | 940 | 100 | 470 |
| 2005-07-26 | 930 | 930 | 930 | 930 | 300 | 465 |
| 2005-07-25 | 944 | 944 | 930 | 930 | 600 | 465 |
| 2005-07-22 | 950 | 950 | 950 | 950 | 200 | 475 |
| 2005-07-21 | 895 | 895 | 895 | 895 | 100 | 447.50 |
| 2005-07-19 | 894 | 894 | 894 | 894 | 200 | 447 |
| 2005-07-08 | 880 | 880 | 880 | 880 | 4,600 | 440 |
| 2005-07-05 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 2005-07-04 | 895 | 895 | 895 | 895 | 100 | 447.50 |
| 2005-06-24 | 900 | 900 | 900 | 900 | 300 | 450 |
| 2005-06-23 | 881 | 881 | 881 | 881 | 200 | 440.50 |
| 2005-06-22 | 908 | 908 | 908 | 908 | 200 | 454 |
| 2005-06-17 | 898 | 898 | 888 | 888 | 1,100 | 444 |
| 2005-06-16 | 888 | 888 | 888 | 888 | 100 | 444 |
| 2005-06-15 | 888 | 888 | 888 | 888 | 100 | 444 |
| 2005-06-14 | 888 | 888 | 888 | 888 | 200 | 444 |
| 2005-06-09 | 888 | 888 | 888 | 888 | 100 | 444 |
| 2005-06-02 | 888 | 888 | 888 | 888 | 500 | 444 |
| 2005-05-30 | 890 | 890 | 890 | 890 | 100 | 445 |
| 2005-05-27 | 890 | 890 | 890 | 890 | 300 | 445 |
| 2005-05-26 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 2005-05-25 | 898 | 898 | 898 | 898 | 400 | 449 |
| 2005-05-24 | 899 | 899 | 899 | 899 | 200 | 449.50 |
| 2005-05-23 | 899 | 899 | 890 | 890 | 500 | 445 |
| 2005-05-20 | 890 | 890 | 890 | 890 | 500 | 445 |
| 2005-05-19 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2005-05-10 | 890 | 900 | 870 | 900 | 500 | 450 |
| 2005-05-09 | 900 | 900 | 900 | 900 | 200 | 450 |
| 2005-05-02 | 880 | 880 | 880 | 880 | 100 | 440 |
| 2005-04-28 | 880 | 880 | 880 | 880 | 600 | 440 |
| 2005-04-26 | 935 | 935 | 935 | 935 | 100 | 467.50 |
| 2005-04-25 | 935 | 935 | 935 | 935 | 500 | 467.50 |
| 2005-04-22 | 895 | 895 | 895 | 895 | 400 | 447.50 |
| 2005-04-20 | 888 | 888 | 870 | 870 | 1,200 | 435 |
| 2005-04-18 | 888 | 888 | 888 | 888 | 600 | 444 |
| 2005-04-15 | 903 | 903 | 903 | 903 | 400 | 451.50 |
| 2005-04-14 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2005-04-13 | 930 | 930 | 930 | 930 | 100 | 465 |
| 2005-04-12 | 930 | 930 | 930 | 930 | 1,800 | 465 |
| 2005-04-08 | 930 | 930 | 930 | 930 | 300 | 465 |
| 2005-04-05 | 930 | 930 | 930 | 930 | 900 | 465 |
| 2005-04-04 | 950 | 950 | 930 | 930 | 600 | 465 |
| 2005-04-01 | 950 | 950 | 950 | 950 | 100 | 475 |
| 2005-03-25 | 980 | 980 | 950 | 950 | 2,900 | 475 |
| 2005-03-24 | 980 | 980 | 960 | 960 | 500 | 480 |
| 2005-03-23 | 990 | 990 | 980 | 980 | 600 | 490 |
| 2005-03-22 | 1,003 | 1,003 | 960 | 980 | 4,200 | 490 |
| 2005-03-17 | 956 | 956 | 942 | 942 | 700 | 471 |
| 2005-03-16 | 959 | 959 | 958 | 958 | 600 | 479 |
| 2005-03-15 | 968 | 968 | 957 | 957 | 1,200 | 478.50 |
| 2005-03-14 | 964 | 967 | 964 | 967 | 600 | 483.50 |
| 2005-03-11 | 952 | 953 | 952 | 953 | 1,300 | 476.50 |
| 2005-03-10 | 980 | 992 | 950 | 950 | 1,600 | 475 |
| 2005-02-25 | 980 | 980 | 980 | 980 | 300 | 490 |
| 2005-02-23 | 910 | 910 | 910 | 910 | 100 | 455 |
| 2005-02-22 | 952 | 952 | 952 | 952 | 200 | 476 |
| 2005-02-21 | 911 | 911 | 911 | 911 | 100 | 455.50 |
| 2005-02-18 | 911 | 911 | 911 | 911 | 100 | 455.50 |
| 2005-02-16 | 915 | 915 | 911 | 911 | 500 | 455.50 |
| 2005-02-15 | 911 | 911 | 900 | 900 | 1,200 | 450 |
| 2005-01-27 | 900 | 900 | 900 | 900 | 300 | 450 |
| 2005-01-25 | 952 | 952 | 952 | 952 | 300 | 476 |
| 2005-01-24 | 902 | 902 | 902 | 902 | 300 | 451 |
| 2005-01-14 | 881 | 881 | 881 | 881 | 300 | 440.50 |
| 2005-01-12 | 880 | 880 | 880 | 880 | 200 | 440 |
| 2005-01-11 | 880 | 880 | 870 | 880 | 2,400 | 440 |
| 2005-01-07 | 867 | 867 | 867 | 867 | 5,000 | 433.50 |
| 2005-01-06 | 869 | 869 | 867 | 867 | 5,900 | 433.50 |
| 2005-01-05 | 869 | 869 | 869 | 869 | 8,300 | 434.50 |
| 2005-01-04 | 869 | 869 | 869 | 869 | 15,000 | 434.50 |
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
