7417 (株)南陽 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 966 | 966 | 966 | 966 | 100 | 483 |
| 2006-12-25 | 986 | 986 | 966 | 966 | 600 | 483 |
| 2006-12-22 | 972 | 972 | 972 | 972 | 700 | 486 |
| 2006-12-20 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 2006-12-19 | 990 | 990 | 990 | 990 | 200 | 495 |
| 2006-12-12 | 951 | 951 | 951 | 951 | 100 | 475.50 |
| 2006-12-08 | 980 | 990 | 980 | 990 | 900 | 495 |
| 2006-12-07 | 950 | 950 | 950 | 950 | 100 | 475 |
| 2006-12-05 | 935 | 935 | 935 | 935 | 400 | 467.50 |
| 2006-11-30 | 970 | 970 | 970 | 970 | 100 | 485 |
| 2006-11-27 | 941 | 941 | 941 | 941 | 200 | 470.50 |
| 2006-11-24 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2006-11-22 | 970 | 970 | 970 | 970 | 200 | 485 |
| 2006-11-20 | 970 | 970 | 970 | 970 | 100 | 485 |
| 2006-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 | 500 |
| 2006-11-06 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 506 |
| 2006-10-25 | 1,045 | 1,045 | 1,045 | 1,045 | 300 | 522.50 |
| 2006-10-24 | 1,050 | 1,050 | 1,045 | 1,045 | 300 | 522.50 |
| 2006-10-19 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2006-10-10 | 1,007 | 1,007 | 1,007 | 1,007 | 100 | 503.50 |
| 2006-10-06 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2006-10-04 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 502.50 |
| 2006-10-03 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 507 |
| 2006-09-29 | 1,014 | 1,035 | 1,014 | 1,035 | 400 | 517.50 |
| 2006-09-25 | 1,013 | 1,033 | 1,013 | 1,033 | 400 | 516.50 |
| 2006-09-22 | 1,070 | 1,070 | 1,009 | 1,011 | 700 | 505.50 |
| 2006-09-19 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 515 |
| 2006-09-08 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 508 |
| 2006-09-01 | 1,022 | 1,050 | 1,022 | 1,050 | 1,500 | 525 |
| 2006-08-25 | 1,091 | 1,091 | 1,091 | 1,091 | 200 | 545.50 |
| 2006-08-23 | 1,044 | 1,044 | 1,044 | 1,044 | 100 | 522 |
| 2006-08-22 | 1,084 | 1,084 | 1,084 | 1,084 | 200 | 542 |
| 2006-08-18 | 1,006 | 1,006 | 1,006 | 1,006 | 500 | 503 |
| 2006-08-15 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 525 |
| 2006-08-11 | 1,065 | 1,065 | 1,065 | 1,065 | 200 | 532.50 |
| 2006-08-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,200 | 510 |
| 2006-08-01 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 510.50 |
| 2006-07-25 | 1,149 | 1,149 | 1,149 | 1,149 | 300 | 574.50 |
| 2006-07-24 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 502.50 |
| 2006-07-20 | 900 | 900 | 900 | 900 | 5,900 | 450 |
| 2006-07-19 | 1,078 | 1,078 | 900 | 900 | 200 | 450 |
| 2006-07-12 | 1,091 | 1,091 | 1,091 | 1,091 | 100 | 545.50 |
| 2006-07-11 | 1,094 | 1,094 | 1,094 | 1,094 | 100 | 547 |
| 2006-07-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,300 | 550 |
| 2006-07-05 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2006-06-23 | 1,049 | 1,049 | 1,049 | 1,049 | 300 | 524.50 |
| 2006-06-22 | 1,050 | 1,050 | 1,000 | 1,000 | 1,000 | 500 |
| 2006-06-19 | 1,010 | 1,010 | 1,010 | 1,010 | 700 | 505 |
| 2006-06-16 | 1,020 | 1,020 | 1,020 | 1,020 | 2,800 | 510 |
| 2006-06-15 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 510 |
| 2006-06-14 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 510 |
| 2006-06-13 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 510 |
| 2006-06-09 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2006-05-25 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 580 |
| 2006-05-24 | 1,033 | 1,100 | 1,033 | 1,100 | 200 | 550 |
| 2006-05-23 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 550 |
| 2006-05-22 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2006-05-16 | 1,122 | 1,122 | 1,122 | 1,122 | 100 | 561 |
| 2006-05-12 | 1,170 | 1,170 | 1,170 | 1,170 | 600 | 585 |
| 2006-05-11 | 1,170 | 1,170 | 1,170 | 1,170 | 500 | 585 |
| 2006-05-09 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2006-05-01 | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 577.50 |
| 2006-04-28 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 585 |
| 2006-04-25 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 600 |
| 2006-04-24 | 1,171 | 1,171 | 1,171 | 1,171 | 100 | 585.50 |
| 2006-04-20 | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 577.50 |
| 2006-04-19 | 1,195 | 1,210 | 1,195 | 1,210 | 1,500 | 605 |
| 2006-04-18 | 1,171 | 1,171 | 1,171 | 1,171 | 100 | 585.50 |
| 2006-04-17 | 1,176 | 1,176 | 1,170 | 1,170 | 1,300 | 585 |
| 2006-04-14 | 1,171 | 1,171 | 1,170 | 1,170 | 1,300 | 585 |
| 2006-04-13 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 585 |
| 2006-04-12 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 600 |
| 2006-04-10 | 1,171 | 1,200 | 1,171 | 1,200 | 6,700 | 600 |
| 2006-04-07 | 1,170 | 1,170 | 1,170 | 1,170 | 2,900 | 585 |
| 2006-04-06 | 1,170 | 1,170 | 1,170 | 1,170 | 4,300 | 585 |
| 2006-04-05 | 1,170 | 1,171 | 1,170 | 1,170 | 800 | 585 |
| 2006-04-04 | 1,170 | 1,170 | 1,170 | 1,170 | 2,100 | 585 |
| 2006-04-03 | 1,170 | 1,170 | 1,170 | 1,170 | 4,400 | 585 |
| 2006-03-31 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 585 |
| 2006-03-30 | 1,170 | 1,170 | 1,150 | 1,170 | 2,700 | 585 |
| 2006-03-29 | 1,170 | 1,170 | 1,170 | 1,170 | 400 | 585 |
| 2006-03-28 | 1,170 | 1,170 | 1,170 | 1,170 | 2,500 | 585 |
| 2006-03-27 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 590 |
| 2006-03-24 | 1,180 | 1,180 | 1,170 | 1,170 | 1,400 | 585 |
| 2006-03-23 | 1,176 | 1,176 | 1,176 | 1,176 | 100 | 588 |
| 2006-03-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 2006-03-20 | 1,182 | 1,182 | 1,182 | 1,182 | 100 | 591 |
| 2006-03-17 | 1,171 | 1,182 | 1,171 | 1,182 | 2,700 | 591 |
| 2006-03-16 | 1,160 | 1,170 | 1,160 | 1,170 | 6,700 | 585 |
| 2006-03-15 | 1,141 | 1,150 | 1,141 | 1,150 | 400 | 575 |
| 2006-03-14 | 1,120 | 1,140 | 1,120 | 1,140 | 1,400 | 570 |
| 2006-03-13 | 1,105 | 1,115 | 1,101 | 1,110 | 1,500 | 555 |
| 2006-03-10 | 1,169 | 1,169 | 1,145 | 1,145 | 700 | 572.50 |
| 2006-03-09 | 1,200 | 1,210 | 1,145 | 1,170 | 9,500 | 585 |
| 2006-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2006-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 2006-02-28 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 645 |
| 2006-02-24 | 1,290 | 1,290 | 1,290 | 1,290 | 300 | 645 |
| 2006-02-22 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2006-02-20 | 1,270 | 1,270 | 1,210 | 1,210 | 1,100 | 605 |
| 2006-02-17 | 1,270 | 1,270 | 1,250 | 1,270 | 3,700 | 635 |
| 2006-02-16 | 1,270 | 1,270 | 1,270 | 1,270 | 900 | 635 |
| 2006-02-15 | 1,280 | 1,280 | 1,270 | 1,270 | 1,200 | 635 |
| 2006-02-14 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 2006-02-13 | 1,270 | 1,271 | 1,270 | 1,270 | 2,300 | 635 |
| 2006-02-10 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 2006-02-09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,100 | 635 |
| 2006-02-08 | 1,270 | 1,280 | 1,270 | 1,280 | 700 | 640 |
| 2006-02-07 | 1,270 | 1,270 | 1,270 | 1,270 | 500 | 635 |
| 2006-02-06 | 1,270 | 1,279 | 1,270 | 1,270 | 5,300 | 635 |
| 2006-02-03 | 1,271 | 1,271 | 1,270 | 1,270 | 1,400 | 635 |
| 2006-02-01 | 1,300 | 1,301 | 1,270 | 1,270 | 700 | 635 |
| 2006-01-31 | 1,270 | 1,270 | 1,260 | 1,270 | 1,900 | 635 |
| 2006-01-30 | 1,239 | 1,260 | 1,239 | 1,260 | 5,500 | 630 |
| 2006-01-27 | 1,210 | 1,220 | 1,205 | 1,206 | 2,500 | 603 |
| 2006-01-26 | 1,176 | 1,198 | 1,176 | 1,198 | 4,300 | 599 |
| 2006-01-25 | 1,173 | 1,173 | 1,173 | 1,173 | 200 | 586.50 |
| 2006-01-24 | 1,175 | 1,175 | 1,145 | 1,145 | 300 | 572.50 |
| 2006-01-23 | 1,181 | 1,181 | 1,180 | 1,180 | 400 | 590 |
| 2006-01-20 | 1,185 | 1,185 | 1,185 | 1,185 | 400 | 592.50 |
| 2006-01-19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 2006-01-18 | 1,220 | 1,240 | 1,170 | 1,170 | 4,900 | 585 |
| 2006-01-17 | 1,240 | 1,241 | 1,240 | 1,240 | 3,000 | 620 |
| 2006-01-16 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 620 |
| 2006-01-13 | 1,240 | 1,260 | 1,240 | 1,240 | 4,200 | 620 |
| 2006-01-12 | 1,200 | 1,200 | 1,200 | 1,200 | 3,200 | 600 |
| 2006-01-11 | 1,132 | 1,200 | 1,132 | 1,200 | 3,700 | 600 |
| 2006-01-10 | 1,120 | 1,131 | 1,120 | 1,130 | 4,300 | 565 |
| 2006-01-06 | 1,098 | 1,120 | 1,098 | 1,120 | 7,400 | 560 |
| 2006-01-05 | 1,090 | 1,098 | 1,090 | 1,098 | 600 | 549 |
| 2006-01-04 | 1,065 | 1,065 | 1,065 | 1,065 | 100 | 532.50 |
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
