7417 (株)南陽 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 595 | 595 | 595 | 595 | 400 | 297.50 |
| 2008-12-24 | 595 | 595 | 595 | 595 | 200 | 297.50 |
| 2008-12-17 | 575 | 575 | 575 | 575 | 100 | 287.50 |
| 2008-12-12 | 580 | 580 | 580 | 580 | 100 | 290 |
| 2008-12-05 | 570 | 570 | 570 | 570 | 2,100 | 285 |
| 2008-12-02 | 584 | 584 | 584 | 584 | 100 | 292 |
| 2008-11-25 | 587 | 587 | 587 | 587 | 600 | 293.50 |
| 2008-11-12 | 538 | 538 | 537 | 537 | 2,000 | 268.50 |
| 2008-11-10 | 549 | 570 | 549 | 555 | 1,600 | 277.50 |
| 2008-11-06 | 577 | 577 | 577 | 577 | 100 | 288.50 |
| 2008-11-05 | 637 | 637 | 637 | 637 | 100 | 318.50 |
| 2008-10-24 | 650 | 650 | 650 | 650 | 400 | 325 |
| 2008-10-22 | 651 | 651 | 651 | 651 | 200 | 325.50 |
| 2008-10-14 | 570 | 570 | 570 | 570 | 100 | 285 |
| 2008-10-10 | 561 | 561 | 551 | 551 | 1,000 | 275.50 |
| 2008-10-08 | 651 | 651 | 651 | 651 | 300 | 325.50 |
| 2008-09-25 | 780 | 800 | 780 | 800 | 200 | 400 |
| 2008-09-24 | 800 | 800 | 800 | 800 | 200 | 400 |
| 2008-08-25 | 750 | 750 | 750 | 750 | 300 | 375 |
| 2008-08-22 | 749 | 749 | 749 | 749 | 200 | 374.50 |
| 2008-08-04 | 750 | 750 | 750 | 750 | 100 | 375 |
| 2008-07-25 | 758 | 758 | 758 | 758 | 300 | 379 |
| 2008-07-23 | 760 | 760 | 760 | 760 | 200 | 380 |
| 2008-07-15 | 719 | 720 | 719 | 720 | 600 | 360 |
| 2008-07-14 | 769 | 769 | 769 | 769 | 100 | 384.50 |
| 2008-07-04 | 730 | 780 | 730 | 779 | 4,700 | 389.50 |
| 2008-07-03 | 715 | 715 | 715 | 715 | 100 | 357.50 |
| 2008-07-01 | 710 | 710 | 710 | 710 | 100 | 355 |
| 2008-06-30 | 710 | 710 | 710 | 710 | 100 | 355 |
| 2008-06-25 | 715 | 715 | 715 | 715 | 300 | 357.50 |
| 2008-06-24 | 722 | 722 | 722 | 722 | 200 | 361 |
| 2008-06-17 | 701 | 701 | 701 | 701 | 300 | 350.50 |
| 2008-06-12 | 709 | 709 | 709 | 709 | 500 | 354.50 |
| 2008-06-03 | 744 | 744 | 744 | 744 | 200 | 372 |
| 2008-05-23 | 747 | 747 | 747 | 747 | 300 | 373.50 |
| 2008-05-22 | 747 | 747 | 747 | 747 | 200 | 373.50 |
| 2008-05-15 | 707 | 707 | 707 | 707 | 400 | 353.50 |
| 2008-05-14 | 707 | 707 | 707 | 707 | 400 | 353.50 |
| 2008-05-12 | 706 | 706 | 706 | 706 | 100 | 353 |
| 2008-05-09 | 710 | 710 | 706 | 706 | 300 | 353 |
| 2008-05-07 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2008-04-25 | 773 | 773 | 773 | 773 | 200 | 386.50 |
| 2008-04-23 | 680 | 730 | 680 | 730 | 200 | 365 |
| 2008-04-22 | 780 | 780 | 780 | 780 | 200 | 390 |
| 2008-03-28 | 715 | 715 | 715 | 715 | 200 | 357.50 |
| 2008-03-26 | 699 | 699 | 699 | 699 | 100 | 349.50 |
| 2008-03-25 | 720 | 720 | 710 | 710 | 2,100 | 355 |
| 2008-03-24 | 720 | 720 | 720 | 720 | 500 | 360 |
| 2008-03-04 | 752 | 752 | 752 | 752 | 100 | 376 |
| 2008-02-25 | 750 | 751 | 750 | 750 | 300 | 375 |
| 2008-02-22 | 770 | 770 | 770 | 770 | 200 | 385 |
| 2008-02-04 | 770 | 770 | 770 | 770 | 100 | 385 |
| 2008-01-25 | 810 | 810 | 730 | 780 | 400 | 390 |
| 2008-01-23 | 712 | 712 | 712 | 712 | 100 | 356 |
| 2008-01-22 | 809 | 809 | 809 | 809 | 200 | 404.50 |
| 2008-01-17 | 710 | 710 | 710 | 710 | 100 | 355 |
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
