7417 (株)南陽 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 440 | 440 | 440 | 440 | 400 | 220 |
| 2009-12-22 | 440 | 440 | 440 | 440 | 300 | 220 |
| 2009-12-18 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2009-12-17 | 430 | 440 | 430 | 440 | 3,000 | 220 |
| 2009-12-16 | 440 | 440 | 415 | 415 | 1,200 | 207.50 |
| 2009-12-10 | 439 | 440 | 439 | 440 | 800 | 220 |
| 2009-12-09 | 439 | 440 | 439 | 440 | 1,100 | 220 |
| 2009-12-08 | 435 | 440 | 435 | 440 | 2,000 | 220 |
| 2009-12-07 | 440 | 440 | 440 | 440 | 1,400 | 220 |
| 2009-11-26 | 430 | 430 | 430 | 430 | 100 | 215 |
| 2009-11-25 | 435 | 450 | 430 | 450 | 700 | 225 |
| 2009-11-24 | 430 | 430 | 430 | 430 | 100 | 215 |
| 2009-11-13 | 431 | 431 | 430 | 430 | 300 | 215 |
| 2009-11-04 | 455 | 455 | 455 | 455 | 100 | 227.50 |
| 2009-10-29 | 434 | 434 | 434 | 434 | 500 | 217 |
| 2009-10-23 | 500 | 500 | 500 | 500 | 400 | 250 |
| 2009-10-22 | 499 | 499 | 499 | 499 | 300 | 249.50 |
| 2009-10-06 | 411 | 426 | 401 | 426 | 1,300 | 213 |
| 2009-09-28 | 426 | 426 | 426 | 426 | 100 | 213 |
| 2009-09-25 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2009-09-10 | 433 | 433 | 430 | 430 | 500 | 215 |
| 2009-09-02 | 441 | 448 | 441 | 448 | 1,300 | 224 |
| 2009-08-25 | 494 | 494 | 494 | 494 | 700 | 247 |
| 2009-08-24 | 495 | 495 | 495 | 495 | 300 | 247.50 |
| 2009-08-12 | 445 | 445 | 445 | 445 | 100 | 222.50 |
| 2009-08-04 | 444 | 444 | 444 | 444 | 100 | 222 |
| 2009-07-28 | 438 | 438 | 438 | 438 | 100 | 219 |
| 2009-07-24 | 440 | 440 | 435 | 435 | 2,000 | 217.50 |
| 2009-07-23 | 433 | 433 | 433 | 433 | 100 | 216.50 |
| 2009-07-22 | 522 | 522 | 522 | 522 | 300 | 261 |
| 2009-07-21 | 442 | 442 | 442 | 442 | 400 | 221 |
| 2009-07-16 | 442 | 442 | 442 | 442 | 1,500 | 221 |
| 2009-07-14 | 459 | 459 | 459 | 459 | 100 | 229.50 |
| 2009-07-10 | 460 | 460 | 460 | 460 | 4,200 | 230 |
| 2009-07-09 | 442 | 442 | 442 | 442 | 2,200 | 221 |
| 2009-07-08 | 442 | 442 | 442 | 442 | 2,500 | 221 |
| 2009-07-07 | 442 | 442 | 442 | 442 | 2,000 | 221 |
| 2009-07-03 | 444 | 444 | 444 | 444 | 100 | 222 |
| 2009-07-02 | 442 | 442 | 442 | 442 | 5,500 | 221 |
| 2009-07-01 | 442 | 442 | 442 | 442 | 3,100 | 221 |
| 2009-06-30 | 442 | 442 | 442 | 442 | 2,100 | 221 |
| 2009-06-26 | 420 | 429 | 420 | 424 | 1,600 | 212 |
| 2009-06-25 | 448 | 448 | 448 | 448 | 500 | 224 |
| 2009-06-24 | 420 | 420 | 420 | 420 | 100 | 210 |
| 2009-06-23 | 443 | 443 | 439 | 439 | 400 | 219.50 |
| 2009-06-22 | 423 | 423 | 423 | 423 | 200 | 211.50 |
| 2009-06-15 | 460 | 460 | 460 | 460 | 100 | 230 |
| 2009-06-12 | 410 | 420 | 410 | 420 | 2,700 | 210 |
| 2009-06-11 | 410 | 410 | 410 | 410 | 400 | 205 |
| 2009-06-10 | 368 | 368 | 368 | 368 | 100 | 184 |
| 2009-06-09 | 373 | 373 | 373 | 373 | 200 | 186.50 |
| 2009-06-08 | 375 | 375 | 375 | 375 | 100 | 187.50 |
| 2009-06-05 | 380 | 380 | 380 | 380 | 300 | 190 |
| 2009-06-04 | 370 | 370 | 370 | 370 | 100 | 185 |
| 2009-06-03 | 360 | 360 | 360 | 360 | 500 | 180 |
| 2009-06-02 | 418 | 418 | 418 | 418 | 100 | 209 |
| 2009-06-01 | 400 | 400 | 400 | 400 | 200 | 200 |
| 2009-05-25 | 399 | 400 | 399 | 400 | 600 | 200 |
| 2009-05-22 | 395 | 395 | 395 | 395 | 300 | 197.50 |
| 2009-05-21 | 360 | 360 | 360 | 360 | 200 | 180 |
| 2009-05-19 | 352 | 360 | 352 | 360 | 600 | 180 |
| 2009-05-15 | 351 | 351 | 351 | 351 | 100 | 175.50 |
| 2009-05-13 | 350 | 350 | 350 | 350 | 6,800 | 175 |
| 2009-05-12 | 350 | 350 | 350 | 350 | 1,900 | 175 |
| 2009-05-11 | 345 | 352 | 345 | 350 | 3,200 | 175 |
| 2009-05-08 | 316 | 345 | 305 | 345 | 2,200 | 172.50 |
| 2009-05-07 | 336 | 337 | 320 | 320 | 2,400 | 160 |
| 2009-05-01 | 337 | 337 | 337 | 337 | 100 | 168.50 |
| 2009-04-28 | 335 | 335 | 335 | 335 | 100 | 167.50 |
| 2009-04-27 | 338 | 338 | 328 | 328 | 200 | 164 |
| 2009-04-24 | 355 | 355 | 355 | 355 | 900 | 177.50 |
| 2009-04-23 | 335 | 335 | 335 | 335 | 300 | 167.50 |
| 2009-04-22 | 354 | 354 | 354 | 354 | 900 | 177 |
| 2009-04-21 | 345 | 345 | 345 | 345 | 500 | 172.50 |
| 2009-04-20 | 340 | 340 | 340 | 340 | 500 | 170 |
| 2009-04-17 | 330 | 330 | 320 | 320 | 900 | 160 |
| 2009-04-16 | 332 | 334 | 332 | 333 | 2,000 | 166.50 |
| 2009-04-15 | 346 | 350 | 346 | 350 | 1,300 | 175 |
| 2009-04-14 | 332 | 332 | 321 | 321 | 5,800 | 160.50 |
| 2009-04-13 | 346 | 346 | 332 | 332 | 4,700 | 166 |
| 2009-04-10 | 363 | 365 | 345 | 349 | 3,500 | 174.50 |
| 2009-04-09 | 380 | 380 | 360 | 360 | 800 | 180 |
| 2009-04-08 | 400 | 400 | 380 | 380 | 500 | 190 |
| 2009-04-07 | 413 | 413 | 400 | 400 | 600 | 200 |
| 2009-04-06 | 405 | 413 | 405 | 413 | 300 | 206.50 |
| 2009-03-30 | 435 | 435 | 435 | 435 | 100 | 217.50 |
| 2009-03-25 | 417 | 453 | 417 | 453 | 1,000 | 226.50 |
| 2009-03-24 | 495 | 495 | 495 | 495 | 300 | 247.50 |
| 2009-03-23 | 450 | 450 | 450 | 450 | 100 | 225 |
| 2009-03-03 | 490 | 490 | 490 | 490 | 100 | 245 |
| 2009-02-27 | 425 | 425 | 425 | 425 | 500 | 212.50 |
| 2009-02-25 | 456 | 456 | 450 | 450 | 700 | 225 |
| 2009-02-24 | 520 | 520 | 456 | 456 | 400 | 228 |
| 2009-02-04 | 495 | 495 | 495 | 495 | 100 | 247.50 |
| 2009-02-02 | 500 | 500 | 500 | 500 | 100 | 250 |
| 2009-01-30 | 479 | 479 | 445 | 445 | 1,000 | 222.50 |
| 2009-01-23 | 559 | 559 | 559 | 559 | 400 | 279.50 |
| 2009-01-22 | 559 | 559 | 559 | 559 | 200 | 279.50 |
| 2009-01-13 | 527 | 527 | 527 | 527 | 100 | 263.50 |
| 2009-01-08 | 525 | 525 | 525 | 525 | 500 | 262.50 |
| 2009-01-07 | 575 | 575 | 575 | 575 | 200 | 287.50 |
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
