7417 (株)南陽 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,210 | 1,220 | 1,200 | 1,200 | 1,200 | 600 |
| 2014-12-26 | 1,170 | 1,188 | 1,170 | 1,188 | 800 | 594 |
| 2014-12-25 | 1,189 | 1,189 | 1,187 | 1,189 | 1,900 | 594.50 |
| 2014-12-24 | 1,190 | 1,190 | 1,190 | 1,190 | 700 | 595 |
| 2014-12-19 | 1,198 | 1,198 | 1,197 | 1,198 | 1,000 | 599 |
| 2014-12-18 | 1,172 | 1,198 | 1,172 | 1,198 | 300 | 599 |
| 2014-12-17 | 1,172 | 1,172 | 1,172 | 1,172 | 200 | 586 |
| 2014-12-16 | 1,199 | 1,199 | 1,180 | 1,193 | 1,700 | 596.50 |
| 2014-12-15 | 1,200 | 1,200 | 1,183 | 1,183 | 3,200 | 591.50 |
| 2014-12-12 | 1,190 | 1,199 | 1,190 | 1,199 | 400 | 599.50 |
| 2014-12-11 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2014-12-10 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 600 |
| 2014-12-09 | 1,217 | 1,217 | 1,200 | 1,200 | 600 | 600 |
| 2014-12-08 | 1,217 | 1,217 | 1,217 | 1,217 | 200 | 608.50 |
| 2014-12-05 | 1,219 | 1,219 | 1,200 | 1,200 | 1,300 | 600 |
| 2014-12-04 | 1,205 | 1,219 | 1,205 | 1,219 | 300 | 609.50 |
| 2014-12-03 | 1,200 | 1,200 | 1,185 | 1,185 | 700 | 592.50 |
| 2014-12-02 | 1,180 | 1,200 | 1,180 | 1,200 | 1,600 | 600 |
| 2014-12-01 | 1,230 | 1,230 | 1,229 | 1,230 | 1,500 | 615 |
| 2014-11-28 | 1,200 | 1,225 | 1,200 | 1,225 | 1,000 | 612.50 |
| 2014-11-27 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 610 |
| 2014-11-26 | 1,230 | 1,230 | 1,230 | 1,230 | 300 | 615 |
| 2014-11-25 | 1,230 | 1,230 | 1,230 | 1,230 | 300 | 615 |
| 2014-11-21 | 1,205 | 1,230 | 1,190 | 1,230 | 800 | 615 |
| 2014-11-20 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 615 |
| 2014-11-19 | 1,225 | 1,230 | 1,225 | 1,230 | 300 | 615 |
| 2014-11-18 | 1,202 | 1,202 | 1,201 | 1,201 | 200 | 600.50 |
| 2014-11-17 | 1,205 | 1,205 | 1,202 | 1,205 | 500 | 602.50 |
| 2014-11-13 | 1,255 | 1,280 | 1,220 | 1,220 | 2,600 | 610 |
| 2014-11-11 | 1,230 | 1,265 | 1,230 | 1,265 | 1,300 | 632.50 |
| 2014-11-10 | 1,274 | 1,278 | 1,158 | 1,200 | 13,300 | 600 |
| 2014-11-07 | 1,276 | 1,279 | 1,245 | 1,279 | 3,500 | 639.50 |
| 2014-11-06 | 1,238 | 1,278 | 1,236 | 1,276 | 3,300 | 638 |
| 2014-11-05 | 1,249 | 1,249 | 1,201 | 1,201 | 1,100 | 600.50 |
| 2014-11-04 | 1,260 | 1,260 | 1,207 | 1,207 | 800 | 603.50 |
| 2014-10-31 | 1,203 | 1,237 | 1,200 | 1,237 | 2,700 | 618.50 |
| 2014-10-30 | 1,210 | 1,210 | 1,201 | 1,202 | 1,600 | 601 |
| 2014-10-29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 2014-10-28 | 1,210 | 1,210 | 1,200 | 1,200 | 600 | 600 |
| 2014-10-24 | 1,232 | 1,258 | 1,220 | 1,239 | 900 | 619.50 |
| 2014-10-23 | 1,257 | 1,258 | 1,250 | 1,250 | 300 | 625 |
| 2014-10-22 | 1,180 | 1,250 | 1,180 | 1,250 | 3,300 | 625 |
| 2014-10-21 | 1,236 | 1,277 | 1,236 | 1,277 | 2,600 | 638.50 |
| 2014-10-20 | 1,237 | 1,237 | 1,237 | 1,237 | 300 | 618.50 |
| 2014-10-17 | 1,230 | 1,230 | 1,230 | 1,230 | 500 | 615 |
| 2014-10-16 | 1,203 | 1,223 | 1,203 | 1,222 | 400 | 611 |
| 2014-10-15 | 1,240 | 1,240 | 1,150 | 1,233 | 3,100 | 616.50 |
| 2014-10-14 | 1,056 | 1,080 | 1,056 | 1,060 | 1,200 | 530 |
| 2014-10-10 | 1,147 | 1,151 | 1,074 | 1,074 | 1,000 | 537 |
| 2014-10-09 | 1,151 | 1,158 | 1,151 | 1,158 | 1,500 | 579 |
| 2014-10-08 | 1,168 | 1,168 | 1,168 | 1,168 | 100 | 584 |
| 2014-10-07 | 1,225 | 1,225 | 1,168 | 1,198 | 1,400 | 599 |
| 2014-10-06 | 1,225 | 1,225 | 1,218 | 1,218 | 200 | 609 |
| 2014-10-02 | 1,280 | 1,280 | 1,245 | 1,245 | 300 | 622.50 |
| 2014-10-01 | 1,320 | 1,330 | 1,320 | 1,330 | 600 | 665 |
| 2014-09-30 | 1,325 | 1,325 | 1,260 | 1,325 | 2,300 | 662.50 |
| 2014-09-29 | 1,325 | 1,345 | 1,325 | 1,345 | 200 | 672.50 |
| 2014-09-26 | 1,340 | 1,340 | 1,328 | 1,328 | 1,800 | 664 |
| 2014-09-25 | 1,337 | 1,340 | 1,310 | 1,315 | 8,300 | 657.50 |
| 2014-09-24 | 1,258 | 1,284 | 1,238 | 1,277 | 5,600 | 638.50 |
| 2014-09-22 | 1,258 | 1,258 | 1,255 | 1,255 | 2,900 | 627.50 |
| 2014-09-19 | 1,230 | 1,240 | 1,230 | 1,235 | 1,000 | 617.50 |
| 2014-09-18 | 1,180 | 1,220 | 1,180 | 1,200 | 4,800 | 600 |
| 2014-09-17 | 1,186 | 1,186 | 1,180 | 1,180 | 1,300 | 590 |
| 2014-09-16 | 1,160 | 1,186 | 1,150 | 1,155 | 3,200 | 577.50 |
| 2014-09-12 | 1,180 | 1,180 | 1,140 | 1,180 | 2,900 | 590 |
| 2014-09-11 | 1,150 | 1,150 | 1,120 | 1,150 | 600 | 575 |
| 2014-09-10 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 575 |
| 2014-09-08 | 1,149 | 1,149 | 1,110 | 1,110 | 500 | 555 |
| 2014-09-05 | 1,100 | 1,150 | 1,100 | 1,150 | 2,800 | 575 |
| 2014-09-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,600 | 540 |
| 2014-09-03 | 1,100 | 1,100 | 1,075 | 1,075 | 300 | 537.50 |
| 2014-09-02 | 1,080 | 1,100 | 1,080 | 1,100 | 1,200 | 550 |
| 2014-09-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,100 | 540 |
| 2014-08-29 | 1,080 | 1,080 | 1,050 | 1,080 | 46,600 | 540 |
| 2014-08-27 | 1,080 | 1,081 | 1,050 | 1,080 | 15,700 | 540 |
| 2014-08-26 | 1,080 | 1,100 | 1,080 | 1,080 | 4,700 | 540 |
| 2014-08-25 | 1,050 | 1,052 | 1,050 | 1,052 | 900 | 526 |
| 2014-08-22 | 1,070 | 1,070 | 1,050 | 1,050 | 800 | 525 |
| 2014-08-21 | 1,080 | 1,080 | 1,075 | 1,075 | 1,400 | 537.50 |
| 2014-08-20 | 1,081 | 1,081 | 1,080 | 1,080 | 17,400 | 540 |
| 2014-08-19 | 1,078 | 1,085 | 1,070 | 1,070 | 3,600 | 535 |
| 2014-08-18 | 1,060 | 1,077 | 1,000 | 1,077 | 4,000 | 538.50 |
| 2014-08-15 | 1,055 | 1,060 | 1,055 | 1,060 | 2,200 | 530 |
| 2014-08-14 | 1,060 | 1,060 | 1,048 | 1,060 | 3,600 | 530 |
| 2014-08-13 | 1,055 | 1,060 | 1,020 | 1,031 | 2,800 | 515.50 |
| 2014-08-12 | 990 | 1,050 | 980 | 1,040 | 8,400 | 520 |
| 2014-08-11 | 955 | 955 | 955 | 955 | 200 | 477.50 |
| 2014-08-07 | 960 | 960 | 960 | 960 | 100 | 480 |
| 2014-08-06 | 960 | 960 | 960 | 960 | 100 | 480 |
| 2014-08-01 | 960 | 970 | 960 | 970 | 1,100 | 485 |
| 2014-07-31 | 970 | 970 | 970 | 970 | 800 | 485 |
| 2014-07-30 | 970 | 970 | 970 | 970 | 400 | 485 |
| 2014-07-29 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 2014-07-28 | 970 | 970 | 970 | 970 | 500 | 485 |
| 2014-07-25 | 965 | 970 | 965 | 965 | 700 | 482.50 |
| 2014-07-24 | 965 | 965 | 955 | 955 | 600 | 477.50 |
| 2014-07-23 | 970 | 970 | 970 | 970 | 2,100 | 485 |
| 2014-07-18 | 970 | 970 | 965 | 970 | 1,800 | 485 |
| 2014-07-17 | 975 | 975 | 970 | 970 | 2,900 | 485 |
| 2014-07-14 | 960 | 990 | 960 | 990 | 600 | 495 |
| 2014-07-11 | 951 | 951 | 951 | 951 | 800 | 475.50 |
| 2014-07-10 | 966 | 966 | 966 | 966 | 500 | 483 |
| 2014-07-09 | 961 | 965 | 961 | 965 | 1,700 | 482.50 |
| 2014-07-08 | 1,000 | 1,000 | 970 | 970 | 1,500 | 485 |
| 2014-07-07 | 1,000 | 1,000 | 990 | 1,000 | 1,300 | 500 |
| 2014-07-04 | 978 | 999 | 978 | 990 | 3,200 | 495 |
| 2014-07-03 | 965 | 965 | 965 | 965 | 200 | 482.50 |
| 2014-07-02 | 965 | 980 | 960 | 980 | 900 | 490 |
| 2014-07-01 | 950 | 950 | 950 | 950 | 500 | 475 |
| 2014-06-27 | 930 | 930 | 930 | 930 | 100 | 465 |
| 2014-06-26 | 940 | 940 | 940 | 940 | 300 | 470 |
| 2014-06-25 | 940 | 940 | 940 | 940 | 600 | 470 |
| 2014-06-24 | 940 | 940 | 940 | 940 | 500 | 470 |
| 2014-06-23 | 940 | 940 | 940 | 940 | 300 | 470 |
| 2014-06-18 | 950 | 950 | 950 | 950 | 500 | 475 |
| 2014-06-17 | 949 | 949 | 949 | 949 | 100 | 474.50 |
| 2014-06-16 | 938 | 938 | 938 | 938 | 1,200 | 469 |
| 2014-06-13 | 930 | 930 | 930 | 930 | 100 | 465 |
| 2014-06-10 | 930 | 930 | 930 | 930 | 200 | 465 |
| 2014-06-09 | 925 | 925 | 925 | 925 | 100 | 462.50 |
| 2014-06-04 | 920 | 925 | 920 | 925 | 800 | 462.50 |
| 2014-06-03 | 909 | 925 | 909 | 925 | 3,100 | 462.50 |
| 2014-06-02 | 890 | 890 | 890 | 890 | 100 | 445 |
| 2014-05-28 | 905 | 905 | 905 | 905 | 200 | 452.50 |
| 2014-05-26 | 909 | 909 | 900 | 900 | 200 | 450 |
| 2014-05-23 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2014-05-22 | 913 | 913 | 913 | 913 | 200 | 456.50 |
| 2014-05-19 | 898 | 898 | 898 | 898 | 600 | 449 |
| 2014-05-15 | 880 | 883 | 880 | 883 | 200 | 441.50 |
| 2014-05-14 | 868 | 883 | 868 | 883 | 800 | 441.50 |
| 2014-05-13 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2014-05-09 | 915 | 915 | 915 | 915 | 100 | 457.50 |
| 2014-05-07 | 910 | 910 | 910 | 910 | 200 | 455 |
| 2014-05-02 | 900 | 915 | 900 | 914 | 500 | 457 |
| 2014-05-01 | 900 | 915 | 900 | 915 | 300 | 457.50 |
| 2014-04-30 | 900 | 900 | 900 | 900 | 500 | 450 |
| 2014-04-25 | 930 | 940 | 910 | 910 | 400 | 455 |
| 2014-04-24 | 910 | 910 | 910 | 910 | 500 | 455 |
| 2014-04-23 | 895 | 910 | 895 | 910 | 2,000 | 455 |
| 2014-04-22 | 940 | 940 | 940 | 940 | 200 | 470 |
| 2014-04-21 | 920 | 925 | 920 | 925 | 200 | 462.50 |
| 2014-04-17 | 925 | 925 | 925 | 925 | 100 | 462.50 |
| 2014-04-15 | 910 | 910 | 910 | 910 | 1,200 | 455 |
| 2014-04-10 | 926 | 940 | 925 | 925 | 2,700 | 462.50 |
| 2014-04-09 | 905 | 911 | 905 | 911 | 200 | 455.50 |
| 2014-04-08 | 930 | 945 | 930 | 945 | 1,500 | 472.50 |
| 2014-04-07 | 945 | 945 | 945 | 945 | 600 | 472.50 |
| 2014-04-03 | 950 | 950 | 950 | 950 | 300 | 475 |
| 2014-04-02 | 932 | 932 | 932 | 932 | 100 | 466 |
| 2014-04-01 | 930 | 945 | 930 | 945 | 600 | 472.50 |
| 2014-03-31 | 960 | 960 | 960 | 960 | 100 | 480 |
| 2014-03-28 | 960 | 960 | 960 | 960 | 100 | 480 |
| 2014-03-27 | 920 | 960 | 920 | 960 | 600 | 480 |
| 2014-03-26 | 990 | 990 | 925 | 940 | 1,600 | 470 |
| 2014-03-25 | 992 | 992 | 992 | 992 | 300 | 496 |
| 2014-03-24 | 980 | 992 | 980 | 992 | 700 | 496 |
| 2014-03-19 | 995 | 995 | 995 | 995 | 200 | 497.50 |
| 2014-03-18 | 995 | 995 | 995 | 995 | 300 | 497.50 |
| 2014-03-17 | 989 | 990 | 989 | 990 | 500 | 495 |
| 2014-03-14 | 1,000 | 1,010 | 990 | 990 | 7,000 | 495 |
| 2014-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,200 | 500 |
| 2014-03-12 | 970 | 1,000 | 970 | 980 | 11,200 | 490 |
| 2014-03-11 | 960 | 970 | 960 | 960 | 5,200 | 480 |
| 2014-03-10 | 948 | 970 | 948 | 970 | 16,300 | 485 |
| 2014-03-07 | 925 | 945 | 925 | 935 | 7,200 | 467.50 |
| 2014-03-06 | 900 | 910 | 900 | 910 | 700 | 455 |
| 2014-03-05 | 915 | 915 | 900 | 910 | 1,800 | 455 |
| 2014-03-04 | 915 | 915 | 905 | 905 | 1,000 | 452.50 |
| 2014-03-03 | 900 | 900 | 900 | 900 | 1,600 | 450 |
| 2014-02-28 | 863 | 890 | 863 | 885 | 1,700 | 442.50 |
| 2014-02-27 | 863 | 863 | 863 | 863 | 100 | 431.50 |
| 2014-02-26 | 865 | 866 | 865 | 866 | 200 | 433 |
| 2014-02-25 | 865 | 865 | 865 | 865 | 600 | 432.50 |
| 2014-02-24 | 854 | 868 | 854 | 866 | 800 | 433 |
| 2014-02-21 | 830 | 839 | 830 | 839 | 1,200 | 419.50 |
| 2014-02-20 | 820 | 830 | 820 | 830 | 1,100 | 415 |
| 2014-02-19 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 2014-02-18 | 820 | 820 | 820 | 820 | 100 | 410 |
| 2014-02-17 | 835 | 835 | 835 | 835 | 1,000 | 417.50 |
| 2014-02-14 | 869 | 869 | 815 | 815 | 600 | 407.50 |
| 2014-02-13 | 840 | 870 | 825 | 870 | 1,300 | 435 |
| 2014-02-10 | 771 | 771 | 768 | 768 | 1,400 | 384 |
| 2014-02-07 | 755 | 755 | 755 | 755 | 200 | 377.50 |
| 2014-02-05 | 755 | 755 | 755 | 755 | 400 | 377.50 |
| 2014-02-03 | 800 | 800 | 800 | 800 | 100 | 400 |
| 2014-01-30 | 802 | 828 | 802 | 828 | 200 | 414 |
| 2014-01-28 | 800 | 800 | 800 | 800 | 1,100 | 400 |
| 2014-01-24 | 832 | 832 | 831 | 831 | 2,200 | 415.50 |
| 2014-01-23 | 833 | 833 | 820 | 831 | 2,600 | 415.50 |
| 2014-01-22 | 855 | 855 | 855 | 855 | 700 | 427.50 |
| 2014-01-21 | 840 | 840 | 840 | 840 | 1,100 | 420 |
| 2014-01-17 | 834 | 834 | 830 | 830 | 200 | 415 |
| 2014-01-16 | 835 | 835 | 835 | 835 | 3,000 | 417.50 |
| 2014-01-15 | 825 | 827 | 825 | 827 | 1,100 | 413.50 |
| 2014-01-14 | 818 | 825 | 818 | 825 | 1,200 | 412.50 |
| 2014-01-10 | 812 | 818 | 800 | 818 | 600 | 409 |
| 2014-01-08 | 789 | 798 | 780 | 798 | 800 | 399 |
| 2014-01-07 | 789 | 789 | 789 | 789 | 1,300 | 394.50 |
| 2014-01-06 | 777 | 777 | 777 | 777 | 400 | 388.50 |
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
