7417 (株)南陽 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 854 | 854 | 853 | 853 | 800 | 426.50 |
| 2015-12-29 | 861 | 869 | 855 | 869 | 300 | 434.50 |
| 2015-12-28 | 856 | 861 | 855 | 855 | 1,000 | 427.50 |
| 2015-12-25 | 864 | 867 | 851 | 851 | 6,800 | 425.50 |
| 2015-12-24 | 860 | 860 | 857 | 857 | 4,700 | 428.50 |
| 2015-12-22 | 869 | 869 | 860 | 860 | 1,900 | 430 |
| 2015-12-21 | 856 | 856 | 855 | 855 | 400 | 427.50 |
| 2015-12-18 | 877 | 877 | 859 | 860 | 7,300 | 430 |
| 2015-12-17 | 868 | 874 | 868 | 874 | 400 | 437 |
| 2015-12-16 | 855 | 867 | 855 | 867 | 600 | 433.50 |
| 2015-12-15 | 854 | 854 | 851 | 851 | 1,400 | 425.50 |
| 2015-12-14 | 869 | 869 | 850 | 869 | 2,100 | 434.50 |
| 2015-12-11 | 856 | 874 | 856 | 874 | 400 | 437 |
| 2015-12-10 | 867 | 867 | 851 | 853 | 3,200 | 426.50 |
| 2015-12-09 | 874 | 876 | 870 | 870 | 600 | 435 |
| 2015-12-08 | 859 | 859 | 858 | 859 | 1,400 | 429.50 |
| 2015-12-07 | 869 | 873 | 869 | 870 | 3,000 | 435 |
| 2015-12-04 | 881 | 881 | 864 | 864 | 800 | 432 |
| 2015-12-03 | 867 | 867 | 866 | 866 | 300 | 433 |
| 2015-12-02 | 864 | 877 | 864 | 877 | 700 | 438.50 |
| 2015-12-01 | 880 | 880 | 863 | 863 | 2,300 | 431.50 |
| 2015-11-30 | 890 | 890 | 887 | 887 | 900 | 443.50 |
| 2015-11-27 | 889 | 889 | 880 | 880 | 600 | 440 |
| 2015-11-26 | 871 | 890 | 871 | 889 | 1,100 | 444.50 |
| 2015-11-25 | 877 | 890 | 876 | 890 | 2,900 | 445 |
| 2015-11-24 | 870 | 870 | 870 | 870 | 400 | 435 |
| 2015-11-20 | 865 | 866 | 865 | 866 | 300 | 433 |
| 2015-11-19 | 860 | 870 | 859 | 869 | 4,300 | 434.50 |
| 2015-11-18 | 858 | 863 | 855 | 859 | 1,400 | 429.50 |
| 2015-11-17 | 863 | 864 | 863 | 864 | 300 | 432 |
| 2015-11-16 | 864 | 864 | 854 | 863 | 700 | 431.50 |
| 2015-11-13 | 851 | 865 | 851 | 865 | 3,100 | 432.50 |
| 2015-11-12 | 860 | 860 | 855 | 855 | 2,100 | 427.50 |
| 2015-11-11 | 857 | 859 | 854 | 855 | 2,600 | 427.50 |
| 2015-11-10 | 852 | 853 | 852 | 853 | 1,300 | 426.50 |
| 2015-11-09 | 853 | 853 | 853 | 853 | 300 | 426.50 |
| 2015-11-06 | 853 | 854 | 851 | 853 | 3,000 | 426.50 |
| 2015-11-05 | 864 | 864 | 853 | 860 | 500 | 430 |
| 2015-11-04 | 860 | 864 | 860 | 864 | 400 | 432 |
| 2015-11-02 | 864 | 864 | 864 | 864 | 100 | 432 |
| 2015-10-30 | 865 | 865 | 855 | 863 | 300 | 431.50 |
| 2015-10-29 | 860 | 860 | 860 | 860 | 1,300 | 430 |
| 2015-10-28 | 865 | 865 | 853 | 863 | 1,200 | 431.50 |
| 2015-10-27 | 865 | 865 | 865 | 865 | 100 | 432.50 |
| 2015-10-26 | 864 | 865 | 864 | 865 | 600 | 432.50 |
| 2015-10-23 | 864 | 864 | 851 | 851 | 2,000 | 425.50 |
| 2015-10-22 | 864 | 864 | 864 | 864 | 500 | 432 |
| 2015-10-21 | 846 | 864 | 846 | 864 | 1,500 | 432 |
| 2015-10-20 | 850 | 850 | 846 | 846 | 400 | 423 |
| 2015-10-19 | 854 | 855 | 850 | 855 | 1,400 | 427.50 |
| 2015-10-16 | 847 | 854 | 847 | 854 | 3,100 | 427 |
| 2015-10-15 | 840 | 847 | 840 | 843 | 1,700 | 421.50 |
| 2015-10-14 | 844 | 844 | 835 | 843 | 4,300 | 421.50 |
| 2015-10-13 | 845 | 845 | 844 | 844 | 800 | 422 |
| 2015-10-09 | 839 | 844 | 839 | 844 | 900 | 422 |
| 2015-10-08 | 842 | 842 | 831 | 835 | 2,900 | 417.50 |
| 2015-10-07 | 842 | 842 | 842 | 842 | 2,000 | 421 |
| 2015-10-06 | 828 | 840 | 828 | 840 | 4,600 | 420 |
| 2015-10-05 | 829 | 834 | 826 | 834 | 2,500 | 417 |
| 2015-10-02 | 826 | 826 | 826 | 826 | 100 | 413 |
| 2015-10-01 | 826 | 835 | 826 | 835 | 900 | 417.50 |
| 2015-09-29 | 834 | 835 | 825 | 833 | 1,800 | 416.50 |
| 2015-09-28 | 825 | 833 | 825 | 833 | 1,600 | 416.50 |
| 2015-09-25 | 836 | 840 | 831 | 840 | 2,800 | 420 |
| 2015-09-24 | 830 | 830 | 829 | 829 | 800 | 414.50 |
| 2015-09-18 | 830 | 834 | 830 | 834 | 700 | 417 |
| 2015-09-17 | 830 | 831 | 826 | 830 | 1,500 | 415 |
| 2015-09-16 | 827 | 831 | 827 | 831 | 1,200 | 415.50 |
| 2015-09-15 | 832 | 832 | 827 | 827 | 2,400 | 413.50 |
| 2015-09-14 | 834 | 838 | 831 | 832 | 2,200 | 416 |
| 2015-09-11 | 834 | 834 | 826 | 831 | 600 | 415.50 |
| 2015-09-10 | 832 | 832 | 830 | 832 | 900 | 416 |
| 2015-09-09 | 830 | 836 | 828 | 833 | 4,000 | 416.50 |
| 2015-09-08 | 830 | 830 | 821 | 821 | 2,100 | 410.50 |
| 2015-09-07 | 826 | 831 | 826 | 831 | 3,100 | 415.50 |
| 2015-09-04 | 830 | 830 | 825 | 830 | 4,900 | 415 |
| 2015-09-03 | 830 | 831 | 829 | 831 | 3,000 | 415.50 |
| 2015-09-02 | 825 | 832 | 822 | 828 | 5,900 | 414 |
| 2015-09-01 | 830 | 832 | 825 | 831 | 9,400 | 415.50 |
| 2015-08-31 | 830 | 833 | 824 | 833 | 10,100 | 416.50 |
| 2015-08-28 | 820 | 833 | 820 | 830 | 16,900 | 415 |
| 2015-08-27 | 820 | 820 | 815 | 817 | 42,200 | 408.50 |
| 2015-08-26 | 834 | 865 | 834 | 850 | 3,800 | 425 |
| 2015-08-25 | 850 | 875 | 850 | 875 | 800 | 437.50 |
| 2015-08-24 | 915 | 915 | 850 | 850 | 4,000 | 425 |
| 2015-08-21 | 945 | 945 | 920 | 926 | 900 | 463 |
| 2015-08-20 | 950 | 955 | 950 | 950 | 400 | 475 |
| 2015-08-19 | 934 | 950 | 934 | 950 | 11,500 | 475 |
| 2015-08-18 | 960 | 960 | 950 | 950 | 1,000 | 475 |
| 2015-08-17 | 958 | 959 | 950 | 951 | 2,400 | 475.50 |
| 2015-08-14 | 954 | 954 | 954 | 954 | 100 | 477 |
| 2015-08-13 | 968 | 968 | 950 | 960 | 2,000 | 480 |
| 2015-08-12 | 969 | 969 | 959 | 959 | 300 | 479.50 |
| 2015-08-11 | 961 | 961 | 956 | 960 | 2,600 | 480 |
| 2015-08-10 | 965 | 978 | 965 | 974 | 700 | 487 |
| 2015-08-07 | 974 | 974 | 974 | 974 | 300 | 487 |
| 2015-08-06 | 974 | 974 | 974 | 974 | 300 | 487 |
| 2015-08-05 | 960 | 975 | 958 | 975 | 1,700 | 487.50 |
| 2015-08-04 | 962 | 962 | 956 | 958 | 3,000 | 479 |
| 2015-08-03 | 961 | 961 | 960 | 960 | 800 | 480 |
| 2015-07-31 | 968 | 968 | 968 | 968 | 300 | 484 |
| 2015-07-30 | 963 | 965 | 961 | 961 | 1,300 | 480.50 |
| 2015-07-29 | 968 | 968 | 960 | 961 | 1,400 | 480.50 |
| 2015-07-28 | 984 | 990 | 960 | 960 | 3,100 | 480 |
| 2015-07-27 | 975 | 985 | 971 | 981 | 3,300 | 490.50 |
| 2015-07-24 | 1,000 | 1,000 | 974 | 974 | 7,100 | 487 |
| 2015-07-23 | 980 | 990 | 974 | 990 | 2,300 | 495 |
| 2015-07-22 | 978 | 979 | 975 | 975 | 2,900 | 487.50 |
| 2015-07-21 | 980 | 980 | 975 | 975 | 1,800 | 487.50 |
| 2015-07-17 | 975 | 975 | 975 | 975 | 300 | 487.50 |
| 2015-07-16 | 972 | 980 | 971 | 978 | 2,900 | 489 |
| 2015-07-15 | 978 | 979 | 967 | 979 | 4,900 | 489.50 |
| 2015-07-14 | 978 | 993 | 978 | 993 | 1,600 | 496.50 |
| 2015-07-13 | 994 | 994 | 975 | 975 | 3,100 | 487.50 |
| 2015-07-10 | 971 | 975 | 970 | 971 | 2,300 | 485.50 |
| 2015-07-09 | 971 | 975 | 970 | 975 | 3,100 | 487.50 |
| 2015-07-08 | 986 | 986 | 978 | 978 | 1,200 | 489 |
| 2015-07-07 | 990 | 990 | 990 | 990 | 1,400 | 495 |
| 2015-07-06 | 991 | 997 | 986 | 997 | 2,900 | 498.50 |
| 2015-07-03 | 1,000 | 1,000 | 978 | 985 | 15,900 | 492.50 |
| 2015-07-02 | 1,014 | 1,014 | 990 | 1,000 | 8,400 | 500 |
| 2015-07-01 | 999 | 1,001 | 990 | 990 | 20,000 | 495 |
| 2015-06-30 | 1,052 | 1,052 | 997 | 998 | 15,400 | 499 |
| 2015-06-29 | 1,089 | 1,089 | 1,060 | 1,060 | 700 | 530 |
| 2015-06-26 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 544.50 |
| 2015-06-25 | 1,099 | 1,099 | 1,090 | 1,090 | 1,100 | 545 |
| 2015-06-23 | 1,108 | 1,108 | 1,108 | 1,108 | 200 | 554 |
| 2015-06-18 | 1,095 | 1,095 | 1,056 | 1,056 | 3,100 | 528 |
| 2015-06-17 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 550 |
| 2015-06-16 | 1,115 | 1,115 | 1,115 | 1,115 | 100 | 557.50 |
| 2015-06-15 | 1,114 | 1,114 | 1,088 | 1,090 | 3,300 | 545 |
| 2015-06-12 | 1,125 | 1,125 | 1,114 | 1,114 | 34,400 | 557 |
| 2015-06-11 | 1,120 | 1,125 | 1,116 | 1,125 | 6,100 | 562.50 |
| 2015-06-10 | 1,125 | 1,148 | 1,120 | 1,120 | 2,300 | 560 |
| 2015-06-08 | 1,125 | 1,149 | 1,113 | 1,149 | 2,200 | 574.50 |
| 2015-06-05 | 1,126 | 1,126 | 1,122 | 1,124 | 1,300 | 562 |
| 2015-06-04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,100 | 565 |
| 2015-06-03 | 1,138 | 1,138 | 1,128 | 1,128 | 2,100 | 564 |
| 2015-06-02 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 580 |
| 2015-06-01 | 1,131 | 1,131 | 1,126 | 1,130 | 800 | 565 |
| 2015-05-29 | 1,133 | 1,133 | 1,133 | 1,133 | 500 | 566.50 |
| 2015-05-28 | 1,150 | 1,150 | 1,132 | 1,132 | 2,700 | 566 |
| 2015-05-27 | 1,150 | 1,150 | 1,150 | 1,150 | 700 | 575 |
| 2015-05-26 | 1,157 | 1,199 | 1,150 | 1,150 | 800 | 575 |
| 2015-05-25 | 1,187 | 1,187 | 1,187 | 1,187 | 100 | 593.50 |
| 2015-05-22 | 1,187 | 1,187 | 1,187 | 1,187 | 100 | 593.50 |
| 2015-05-21 | 1,150 | 1,180 | 1,150 | 1,180 | 500 | 590 |
| 2015-05-20 | 1,150 | 1,170 | 1,140 | 1,170 | 700 | 585 |
| 2015-05-19 | 1,150 | 1,150 | 1,150 | 1,150 | 700 | 575 |
| 2015-05-18 | 1,140 | 1,160 | 1,140 | 1,160 | 1,200 | 580 |
| 2015-05-15 | 1,142 | 1,150 | 1,140 | 1,150 | 700 | 575 |
| 2015-05-14 | 1,150 | 1,160 | 1,140 | 1,160 | 900 | 580 |
| 2015-05-13 | 1,181 | 1,181 | 1,150 | 1,150 | 7,200 | 575 |
| 2015-05-12 | 1,252 | 1,270 | 1,200 | 1,200 | 19,400 | 600 |
| 2015-05-11 | 1,289 | 1,337 | 1,289 | 1,337 | 300 | 668.50 |
| 2015-05-08 | 1,265 | 1,265 | 1,250 | 1,252 | 8,200 | 626 |
| 2015-05-07 | 1,265 | 1,265 | 1,258 | 1,260 | 10,600 | 630 |
| 2015-05-01 | 1,320 | 1,320 | 1,284 | 1,288 | 7,100 | 644 |
| 2015-04-30 | 1,318 | 1,318 | 1,314 | 1,314 | 1,400 | 657 |
| 2015-04-28 | 1,335 | 1,335 | 1,335 | 1,335 | 300 | 667.50 |
| 2015-04-24 | 1,343 | 1,360 | 1,330 | 1,360 | 300 | 680 |
| 2015-04-23 | 1,346 | 1,376 | 1,331 | 1,331 | 2,700 | 665.50 |
| 2015-04-22 | 1,369 | 1,376 | 1,369 | 1,376 | 300 | 688 |
| 2015-04-21 | 1,310 | 1,369 | 1,310 | 1,369 | 1,500 | 684.50 |
| 2015-04-20 | 1,380 | 1,380 | 1,379 | 1,380 | 400 | 690 |
| 2015-04-17 | 1,370 | 1,370 | 1,350 | 1,370 | 400 | 685 |
| 2015-04-16 | 1,369 | 1,369 | 1,368 | 1,368 | 200 | 684 |
| 2015-04-15 | 1,369 | 1,369 | 1,351 | 1,351 | 500 | 675.50 |
| 2015-04-14 | 1,350 | 1,381 | 1,350 | 1,381 | 1,000 | 690.50 |
| 2015-04-13 | 1,306 | 1,349 | 1,306 | 1,349 | 1,000 | 674.50 |
| 2015-04-10 | 1,305 | 1,305 | 1,305 | 1,305 | 300 | 652.50 |
| 2015-04-08 | 1,310 | 1,333 | 1,300 | 1,302 | 2,400 | 651 |
| 2015-04-07 | 1,301 | 1,310 | 1,300 | 1,306 | 4,000 | 653 |
| 2015-04-06 | 1,306 | 1,306 | 1,301 | 1,301 | 2,900 | 650.50 |
| 2015-04-01 | 1,332 | 1,335 | 1,330 | 1,333 | 3,600 | 666.50 |
| 2015-03-31 | 1,329 | 1,329 | 1,329 | 1,329 | 100 | 664.50 |
| 2015-03-30 | 1,315 | 1,334 | 1,315 | 1,334 | 2,400 | 667 |
| 2015-03-27 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 660 |
| 2015-03-26 | 1,350 | 1,350 | 1,350 | 1,350 | 700 | 675 |
| 2015-03-25 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 675 |
| 2015-03-24 | 1,349 | 1,350 | 1,349 | 1,349 | 2,700 | 674.50 |
| 2015-03-23 | 1,346 | 1,350 | 1,332 | 1,332 | 2,900 | 666 |
| 2015-03-19 | 1,332 | 1,332 | 1,332 | 1,332 | 200 | 666 |
| 2015-03-18 | 1,345 | 1,345 | 1,345 | 1,345 | 2,400 | 672.50 |
| 2015-03-17 | 1,352 | 1,352 | 1,341 | 1,341 | 800 | 670.50 |
| 2015-03-16 | 1,322 | 1,358 | 1,322 | 1,358 | 3,300 | 679 |
| 2015-03-13 | 1,305 | 1,340 | 1,305 | 1,340 | 1,600 | 670 |
| 2015-03-12 | 1,320 | 1,320 | 1,302 | 1,302 | 2,000 | 651 |
| 2015-03-10 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 670 |
| 2015-03-09 | 1,330 | 1,330 | 1,310 | 1,330 | 2,500 | 665 |
| 2015-03-06 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 674.50 |
| 2015-03-05 | 1,350 | 1,350 | 1,349 | 1,349 | 2,700 | 674.50 |
| 2015-03-04 | 1,388 | 1,388 | 1,350 | 1,350 | 400 | 675 |
| 2015-03-03 | 1,349 | 1,349 | 1,349 | 1,349 | 300 | 674.50 |
| 2015-03-02 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 675 |
| 2015-02-27 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 675 |
| 2015-02-26 | 1,350 | 1,360 | 1,350 | 1,355 | 1,000 | 677.50 |
| 2015-02-25 | 1,340 | 1,360 | 1,340 | 1,360 | 7,100 | 680 |
| 2015-02-24 | 1,335 | 1,348 | 1,315 | 1,340 | 2,300 | 670 |
| 2015-02-23 | 1,280 | 1,335 | 1,280 | 1,335 | 400 | 667.50 |
| 2015-02-20 | 1,305 | 1,350 | 1,300 | 1,300 | 5,700 | 650 |
| 2015-02-19 | 1,320 | 1,320 | 1,320 | 1,320 | 300 | 660 |
| 2015-02-18 | 1,296 | 1,297 | 1,210 | 1,297 | 2,900 | 648.50 |
| 2015-02-17 | 1,280 | 1,296 | 1,280 | 1,296 | 500 | 648 |
| 2015-02-16 | 1,275 | 1,289 | 1,275 | 1,280 | 2,800 | 640 |
| 2015-02-13 | 1,290 | 1,290 | 1,240 | 1,270 | 4,700 | 635 |
| 2015-02-12 | 1,200 | 1,298 | 1,200 | 1,270 | 16,500 | 635 |
| 2015-02-10 | 1,190 | 1,197 | 1,180 | 1,197 | 3,200 | 598.50 |
| 2015-02-09 | 1,180 | 1,189 | 1,174 | 1,189 | 3,600 | 594.50 |
| 2015-02-06 | 1,199 | 1,199 | 1,155 | 1,192 | 1,800 | 596 |
| 2015-02-05 | 1,198 | 1,198 | 1,170 | 1,170 | 900 | 585 |
| 2015-02-04 | 1,190 | 1,197 | 1,190 | 1,197 | 700 | 598.50 |
| 2015-02-03 | 1,190 | 1,195 | 1,185 | 1,185 | 600 | 592.50 |
| 2015-02-02 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 585 |
| 2015-01-30 | 1,177 | 1,177 | 1,177 | 1,177 | 100 | 588.50 |
| 2015-01-29 | 1,177 | 1,177 | 1,177 | 1,177 | 100 | 588.50 |
| 2015-01-28 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 585 |
| 2015-01-26 | 1,155 | 1,200 | 1,155 | 1,200 | 1,700 | 600 |
| 2015-01-23 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 592.50 |
| 2015-01-22 | 1,200 | 1,200 | 1,171 | 1,171 | 600 | 585.50 |
| 2015-01-16 | 1,170 | 1,200 | 1,170 | 1,200 | 500 | 600 |
| 2015-01-15 | 1,180 | 1,198 | 1,180 | 1,198 | 1,500 | 599 |
| 2015-01-14 | 1,172 | 1,200 | 1,172 | 1,200 | 600 | 600 |
| 2015-01-13 | 1,199 | 1,200 | 1,180 | 1,180 | 1,600 | 590 |
| 2015-01-09 | 1,200 | 1,200 | 1,184 | 1,200 | 1,300 | 600 |
| 2015-01-08 | 1,190 | 1,200 | 1,190 | 1,200 | 900 | 600 |
| 2015-01-07 | 1,191 | 1,191 | 1,191 | 1,191 | 100 | 595.50 |
| 2015-01-06 | 1,191 | 1,191 | 1,191 | 1,191 | 100 | 595.50 |
| 2015-01-05 | 1,260 | 1,260 | 1,190 | 1,200 | 3,300 | 600 |
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
