7417 (株)南陽 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 810 | 810 | 810 | 810 | 100 | 405 |
| 2007-12-26 | 800 | 800 | 800 | 800 | 100 | 400 |
| 2007-12-25 | 850 | 850 | 850 | 850 | 500 | 425 |
| 2007-12-21 | 810 | 810 | 810 | 810 | 500 | 405 |
| 2007-12-12 | 823 | 823 | 823 | 823 | 100 | 411.50 |
| 2007-12-07 | 820 | 841 | 820 | 841 | 900 | 420.50 |
| 2007-12-05 | 800 | 800 | 800 | 800 | 700 | 400 |
| 2007-12-03 | 800 | 800 | 800 | 800 | 500 | 400 |
| 2007-11-30 | 800 | 800 | 800 | 800 | 100 | 400 |
| 2007-11-22 | 879 | 879 | 850 | 850 | 500 | 425 |
| 2007-11-21 | 799 | 799 | 799 | 799 | 2,100 | 399.50 |
| 2007-11-15 | 820 | 820 | 820 | 820 | 600 | 410 |
| 2007-11-08 | 820 | 820 | 820 | 820 | 100 | 410 |
| 2007-11-02 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2007-10-31 | 810 | 810 | 810 | 810 | 700 | 405 |
| 2007-10-29 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2007-10-25 | 900 | 900 | 900 | 900 | 300 | 450 |
| 2007-10-24 | 850 | 850 | 850 | 850 | 100 | 425 |
| 2007-10-23 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 2007-10-22 | 858 | 858 | 858 | 858 | 100 | 429 |
| 2007-10-11 | 857 | 857 | 857 | 857 | 100 | 428.50 |
| 2007-09-28 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2007-09-26 | 840 | 840 | 840 | 840 | 100 | 420 |
| 2007-09-25 | 900 | 900 | 900 | 900 | 900 | 450 |
| 2007-08-24 | 924 | 925 | 924 | 924 | 1,200 | 462 |
| 2007-08-23 | 865 | 865 | 865 | 865 | 100 | 432.50 |
| 2007-08-22 | 925 | 925 | 925 | 925 | 200 | 462.50 |
| 2007-08-20 | 855 | 855 | 855 | 855 | 400 | 427.50 |
| 2007-08-16 | 881 | 881 | 855 | 855 | 800 | 427.50 |
| 2007-08-03 | 908 | 908 | 908 | 908 | 100 | 454 |
| 2007-08-02 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 2007-07-25 | 910 | 981 | 910 | 980 | 1,400 | 490 |
| 2007-07-24 | 910 | 910 | 910 | 910 | 900 | 455 |
| 2007-07-23 | 910 | 910 | 910 | 910 | 200 | 455 |
| 2007-07-20 | 921 | 921 | 921 | 921 | 100 | 460.50 |
| 2007-07-19 | 922 | 922 | 921 | 921 | 400 | 460.50 |
| 2007-07-18 | 940 | 940 | 940 | 940 | 200 | 470 |
| 2007-07-12 | 956 | 956 | 956 | 956 | 100 | 478 |
| 2007-07-06 | 903 | 960 | 903 | 960 | 2,500 | 480 |
| 2007-07-05 | 901 | 901 | 900 | 900 | 4,300 | 450 |
| 2007-07-02 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2007-06-25 | 905 | 905 | 900 | 900 | 500 | 450 |
| 2007-06-22 | 920 | 920 | 920 | 920 | 300 | 460 |
| 2007-06-21 | 910 | 910 | 910 | 910 | 100 | 455 |
| 2007-06-18 | 890 | 900 | 890 | 900 | 600 | 450 |
| 2007-06-15 | 900 | 900 | 900 | 900 | 700 | 450 |
| 2007-06-13 | 930 | 930 | 930 | 930 | 100 | 465 |
| 2007-06-12 | 909 | 929 | 909 | 929 | 1,300 | 464.50 |
| 2007-06-04 | 939 | 939 | 939 | 939 | 100 | 469.50 |
| 2007-05-30 | 921 | 921 | 900 | 900 | 2,100 | 450 |
| 2007-05-29 | 920 | 920 | 920 | 920 | 100 | 460 |
| 2007-05-28 | 941 | 941 | 941 | 941 | 100 | 470.50 |
| 2007-05-25 | 942 | 942 | 941 | 941 | 500 | 470.50 |
| 2007-05-24 | 941 | 941 | 940 | 940 | 200 | 470 |
| 2007-05-23 | 945 | 945 | 945 | 945 | 100 | 472.50 |
| 2007-05-22 | 945 | 945 | 945 | 945 | 200 | 472.50 |
| 2007-05-18 | 935 | 935 | 935 | 935 | 100 | 467.50 |
| 2007-05-02 | 925 | 925 | 925 | 925 | 100 | 462.50 |
| 2007-05-01 | 950 | 950 | 920 | 920 | 900 | 460 |
| 2007-04-25 | 966 | 966 | 966 | 966 | 300 | 483 |
| 2007-04-24 | 956 | 956 | 956 | 956 | 200 | 478 |
| 2007-04-16 | 942 | 942 | 942 | 942 | 100 | 471 |
| 2007-04-12 | 940 | 940 | 940 | 940 | 100 | 470 |
| 2007-04-05 | 989 | 989 | 929 | 929 | 300 | 464.50 |
| 2007-04-04 | 929 | 929 | 929 | 929 | 600 | 464.50 |
| 2007-04-03 | 936 | 936 | 934 | 934 | 300 | 467 |
| 2007-03-26 | 951 | 951 | 951 | 951 | 100 | 475.50 |
| 2007-03-23 | 991 | 991 | 991 | 991 | 500 | 495.50 |
| 2007-03-16 | 945 | 946 | 945 | 946 | 500 | 473 |
| 2007-03-14 | 950 | 950 | 950 | 950 | 500 | 475 |
| 2007-03-12 | 950 | 950 | 949 | 949 | 200 | 474.50 |
| 2007-03-08 | 950 | 950 | 950 | 950 | 200 | 475 |
| 2007-03-06 | 950 | 950 | 950 | 950 | 100 | 475 |
| 2007-03-05 | 970 | 970 | 950 | 950 | 400 | 475 |
| 2007-02-23 | 996 | 996 | 996 | 996 | 200 | 498 |
| 2007-02-22 | 997 | 997 | 997 | 997 | 200 | 498.50 |
| 2007-02-20 | 955 | 955 | 955 | 955 | 300 | 477.50 |
| 2007-02-15 | 965 | 965 | 958 | 958 | 1,900 | 479 |
| 2007-02-09 | 951 | 970 | 950 | 951 | 2,000 | 475.50 |
| 2007-02-08 | 999 | 1,000 | 999 | 1,000 | 1,700 | 500 |
| 2007-02-01 | 970 | 970 | 970 | 970 | 600 | 485 |
| 2007-01-25 | 980 | 980 | 980 | 980 | 400 | 490 |
| 2007-01-24 | 952 | 952 | 952 | 952 | 2,100 | 476 |
| 2007-01-23 | 996 | 996 | 996 | 996 | 200 | 498 |
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
