1. HOME >
  2. 株価時系列 >
  3. 7417 >
  4. 2012年

7417 (株)南陽 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28409410409409700204.50
2012-12-27409409409409600204.50
2012-12-26402402402402100201
2012-12-25410410410410800205
2012-12-21404404404404100202
2012-12-204054054054051,100202.50
2012-12-19410411410411800205.50
2012-12-18409409409409100204.50
2012-12-143923953923952,300197.50
2012-12-13400400400400100200
2012-12-12400400400400100200
2012-12-11400400400400100200
2012-12-074004004004001,000200
2012-12-06400400400400200200
2012-12-03400400392392700196
2012-11-27400400400400900200
2012-11-26396396396396300198
2012-11-224054054004001,400200
2012-11-13400400400400200200
2012-11-094004004004001,000200
2012-11-07401401401401100200.50
2012-11-06401401401401100200.50
2012-11-05400400400400200200
2012-10-31415415415415200207.50
2012-10-304054053923921,000196
2012-10-26405405405405500202.50
2012-10-25405413405413400206.50
2012-10-24400405400405900202.50
2012-10-23421421421421600210.50
2012-10-22405405405405100202.50
2012-10-19411411411411500205.50
2012-10-16411411411411400205.50
2012-10-12411411411411300205.50
2012-09-25419419419419300209.50
2012-09-24421421421421600210.50
2012-09-10405405405405100202.50
2012-08-27400400397397700198.50
2012-08-24408408408408400204
2012-08-234124124004001,500200
2012-08-22420420420420400210
2012-08-21405405405405900202.50
2012-08-16405405405405100202.50
2012-08-15405405400400600200
2012-08-10407407407407500203.50
2012-08-09415415415415500207.50
2012-08-064154154154151,500207.50
2012-08-034104124104111,300205.50
2012-08-024164164164162,000208
2012-07-25457457457457200228.50
2012-07-24465465465465300232.50
2012-07-064294604294603,900230
2012-07-04413413413413100206.50
2012-07-03432432432432100216
2012-07-02418418418418100209
2012-06-29410410410410500205
2012-06-284104104104101,200205
2012-06-274064144064103,100205
2012-06-25430430430430300215
2012-06-22434434434434400217
2012-06-20410410410410100205
2012-06-124004004004004,800200
2012-06-084004004004008,600200
2012-06-05391415391400300200
2012-05-25427430427430300215
2012-05-23403406403406200203
2012-05-22427427427427400213.50
2012-05-18416416410410200205
2012-05-17416416416416200208
2012-05-16417418417417700208.50
2012-05-154284284254251,300212.50
2012-05-08462463462463200231.50
2012-05-02459461459461200230.50
2012-05-01445459437459300229.50
2012-04-274634634344531,400226.50
2012-04-26458474442465400232.50
2012-04-254344884344341,800217
2012-04-244334344334341,000217
2012-04-18425425425425800212.50
2012-04-11428428428428500214
2012-04-05430430430430300215
2012-03-28437437437437100218.50
2012-03-27437437437437100218.50
2012-03-23444444444444400222
2012-03-22468468444444700222
2012-03-214384444384446,300222
2012-03-19425430425430200215
2012-03-15420420420420100210
2012-03-14420420420420100210
2012-03-12415415415415100207.50
2012-03-01410410410410700205
2012-02-27414415407407400203.50
2012-02-244054054054055,000202.50
2012-02-23415415415415100207.50
2012-02-22415415415415400207.50
2012-02-20413414413414200207
2012-02-174054054054052,000202.50
2012-02-16410410410410200205
2012-02-15414414414414100207
2012-02-13415415415415100207.50
2012-02-09415415415415100207.50
2012-02-08414415414415200207.50
2012-02-07419419407407900203.50
2012-02-02418418418418100209
2012-02-014154154154152,000207.50
2012-01-31407407407407100203.50
2012-01-274124124124121,000206
2012-01-25420420420420500210
2012-01-24420420420420400210
2012-01-23420420420420100210
2012-01-19420420420420100210
2012-01-054184184184181,000209

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