7417 (株)南陽 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,380 | 1,417 | 1,368 | 1,417 | 12,600 | 708.50 |
| 2016-12-29 | 1,352 | 1,388 | 1,352 | 1,366 | 20,100 | 683 |
| 2016-12-28 | 1,343 | 1,345 | 1,322 | 1,343 | 6,500 | 671.50 |
| 2016-12-27 | 1,340 | 1,343 | 1,318 | 1,343 | 4,600 | 671.50 |
| 2016-12-26 | 1,337 | 1,340 | 1,329 | 1,337 | 4,600 | 668.50 |
| 2016-12-22 | 1,338 | 1,338 | 1,322 | 1,330 | 2,500 | 665 |
| 2016-12-21 | 1,322 | 1,331 | 1,320 | 1,328 | 2,200 | 664 |
| 2016-12-20 | 1,335 | 1,335 | 1,318 | 1,318 | 1,000 | 659 |
| 2016-12-19 | 1,310 | 1,330 | 1,305 | 1,320 | 4,900 | 660 |
| 2016-12-16 | 1,304 | 1,307 | 1,300 | 1,302 | 4,600 | 651 |
| 2016-12-15 | 1,310 | 1,310 | 1,300 | 1,300 | 5,500 | 650 |
| 2016-12-14 | 1,309 | 1,309 | 1,302 | 1,302 | 2,000 | 651 |
| 2016-12-13 | 1,310 | 1,310 | 1,298 | 1,309 | 1,900 | 654.50 |
| 2016-12-12 | 1,310 | 1,315 | 1,300 | 1,305 | 2,900 | 652.50 |
| 2016-12-09 | 1,298 | 1,302 | 1,298 | 1,302 | 1,400 | 651 |
| 2016-12-08 | 1,309 | 1,315 | 1,295 | 1,297 | 7,800 | 648.50 |
| 2016-12-07 | 1,310 | 1,310 | 1,295 | 1,310 | 5,900 | 655 |
| 2016-12-06 | 1,304 | 1,305 | 1,299 | 1,305 | 3,200 | 652.50 |
| 2016-12-05 | 1,304 | 1,304 | 1,295 | 1,295 | 3,700 | 647.50 |
| 2016-12-02 | 1,297 | 1,300 | 1,294 | 1,300 | 3,900 | 650 |
| 2016-12-01 | 1,294 | 1,298 | 1,294 | 1,297 | 3,000 | 648.50 |
| 2016-11-30 | 1,295 | 1,295 | 1,291 | 1,293 | 8,300 | 646.50 |
| 2016-11-29 | 1,333 | 1,333 | 1,276 | 1,295 | 35,100 | 647.50 |
| 2016-11-28 | 1,327 | 1,330 | 1,311 | 1,330 | 1,100 | 665 |
| 2016-11-25 | 1,320 | 1,327 | 1,312 | 1,327 | 1,500 | 663.50 |
| 2016-11-24 | 1,331 | 1,335 | 1,299 | 1,300 | 5,700 | 650 |
| 2016-11-22 | 1,288 | 1,343 | 1,288 | 1,331 | 6,500 | 665.50 |
| 2016-11-21 | 1,258 | 1,280 | 1,255 | 1,275 | 4,600 | 637.50 |
| 2016-11-18 | 1,234 | 1,239 | 1,230 | 1,239 | 900 | 619.50 |
| 2016-11-17 | 1,238 | 1,238 | 1,230 | 1,237 | 1,500 | 618.50 |
| 2016-11-16 | 1,238 | 1,238 | 1,225 | 1,228 | 2,100 | 614 |
| 2016-11-15 | 1,220 | 1,229 | 1,210 | 1,224 | 2,900 | 612 |
| 2016-11-14 | 1,199 | 1,210 | 1,199 | 1,210 | 2,500 | 605 |
| 2016-11-11 | 1,188 | 1,188 | 1,184 | 1,188 | 3,900 | 594 |
| 2016-11-10 | 1,188 | 1,196 | 1,175 | 1,190 | 13,200 | 595 |
| 2016-11-09 | 1,180 | 1,193 | 1,100 | 1,184 | 19,200 | 592 |
| 2016-11-04 | 1,040 | 1,040 | 1,000 | 1,030 | 4,600 | 515 |
| 2016-10-31 | 1,033 | 1,033 | 1,033 | 1,033 | 100 | 516.50 |
| 2016-10-28 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 525 |
| 2016-10-27 | 1,032 | 1,060 | 1,032 | 1,060 | 600 | 530 |
| 2016-10-26 | 1,031 | 1,031 | 1,031 | 1,031 | 300 | 515.50 |
| 2016-10-25 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 525 |
| 2016-10-24 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 525 |
| 2016-10-21 | 1,024 | 1,050 | 1,024 | 1,050 | 1,500 | 525 |
| 2016-10-17 | 1,060 | 1,070 | 1,060 | 1,070 | 800 | 535 |
| 2016-10-13 | 1,050 | 1,050 | 1,050 | 1,050 | 600 | 525 |
| 2016-10-12 | 1,045 | 1,050 | 1,044 | 1,050 | 1,700 | 525 |
| 2016-10-11 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 515 |
| 2016-10-07 | 1,020 | 1,020 | 1,020 | 1,020 | 300 | 510 |
| 2016-10-05 | 1,020 | 1,020 | 1,020 | 1,020 | 300 | 510 |
| 2016-10-04 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 510 |
| 2016-09-30 | 1,022 | 1,022 | 1,000 | 1,000 | 3,000 | 500 |
| 2016-09-29 | 1,020 | 1,022 | 1,020 | 1,022 | 800 | 511 |
| 2016-09-28 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 540 |
| 2016-09-27 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 540 |
| 2016-09-26 | 1,040 | 1,070 | 1,035 | 1,070 | 2,900 | 535 |
| 2016-09-23 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 520 |
| 2016-09-16 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 508 |
| 2016-09-15 | 1,050 | 1,050 | 1,006 | 1,006 | 1,200 | 503 |
| 2016-09-13 | 1,025 | 1,049 | 1,010 | 1,049 | 700 | 524.50 |
| 2016-09-12 | 1,020 | 1,030 | 1,020 | 1,020 | 800 | 510 |
| 2016-09-09 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 500 |
| 2016-09-08 | 1,001 | 1,020 | 1,001 | 1,020 | 1,000 | 510 |
| 2016-09-06 | 1,011 | 1,031 | 1,011 | 1,031 | 1,100 | 515.50 |
| 2016-09-05 | 1,032 | 1,032 | 1,032 | 1,032 | 100 | 516 |
| 2016-09-02 | 1,032 | 1,032 | 1,032 | 1,032 | 200 | 516 |
| 2016-09-01 | 1,001 | 1,020 | 1,001 | 1,020 | 300 | 510 |
| 2016-08-31 | 998 | 1,018 | 998 | 1,018 | 800 | 509 |
| 2016-08-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2016-08-29 | 996 | 1,000 | 992 | 992 | 800 | 496 |
| 2016-08-26 | 1,018 | 1,018 | 958 | 999 | 7,800 | 499.50 |
| 2016-08-25 | 1,018 | 1,018 | 1,018 | 1,018 | 200 | 509 |
| 2016-08-24 | 1,004 | 1,004 | 1,000 | 1,000 | 1,100 | 500 |
| 2016-08-23 | 1,018 | 1,020 | 1,010 | 1,020 | 1,500 | 510 |
| 2016-08-22 | 1,008 | 1,010 | 1,008 | 1,010 | 300 | 505 |
| 2016-08-17 | 995 | 1,000 | 995 | 1,000 | 3,100 | 500 |
| 2016-08-16 | 990 | 995 | 990 | 995 | 500 | 497.50 |
| 2016-08-15 | 995 | 1,010 | 995 | 1,010 | 200 | 505 |
| 2016-08-12 | 981 | 992 | 981 | 992 | 1,100 | 496 |
| 2016-08-10 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2016-08-09 | 1,001 | 1,002 | 990 | 990 | 5,800 | 495 |
| 2016-08-08 | 1,020 | 1,020 | 1,000 | 1,020 | 2,700 | 510 |
| 2016-08-04 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2016-08-03 | 991 | 991 | 991 | 991 | 100 | 495.50 |
| 2016-08-02 | 1,019 | 1,019 | 1,019 | 1,019 | 100 | 509.50 |
| 2016-07-25 | 974 | 1,020 | 974 | 1,020 | 700 | 510 |
| 2016-07-22 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 515 |
| 2016-07-20 | 1,029 | 1,029 | 1,029 | 1,029 | 200 | 514.50 |
| 2016-07-08 | 1,032 | 1,032 | 1,032 | 1,032 | 1,700 | 516 |
| 2016-07-06 | 966 | 972 | 955 | 972 | 600 | 486 |
| 2016-07-05 | 972 | 972 | 972 | 972 | 200 | 486 |
| 2016-07-04 | 996 | 996 | 996 | 996 | 900 | 498 |
| 2016-07-01 | 970 | 970 | 970 | 970 | 300 | 485 |
| 2016-06-30 | 970 | 970 | 970 | 970 | 200 | 485 |
| 2016-06-29 | 935 | 965 | 935 | 965 | 300 | 482.50 |
| 2016-06-28 | 935 | 935 | 935 | 935 | 100 | 467.50 |
| 2016-06-27 | 910 | 965 | 900 | 965 | 6,300 | 482.50 |
| 2016-06-24 | 1,019 | 1,020 | 970 | 970 | 1,200 | 485 |
| 2016-06-23 | 986 | 986 | 986 | 986 | 100 | 493 |
| 2016-06-22 | 1,018 | 1,018 | 1,018 | 1,018 | 200 | 509 |
| 2016-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 500 |
| 2016-06-17 | 970 | 1,000 | 970 | 1,000 | 500 | 500 |
| 2016-06-16 | 980 | 980 | 975 | 975 | 700 | 487.50 |
| 2016-06-14 | 981 | 981 | 977 | 977 | 1,400 | 488.50 |
| 2016-06-13 | 994 | 994 | 994 | 994 | 100 | 497 |
| 2016-06-10 | 1,000 | 1,000 | 984 | 984 | 200 | 492 |
| 2016-06-09 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2016-06-08 | 1,000 | 1,000 | 996 | 997 | 900 | 498.50 |
| 2016-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2016-06-06 | 1,000 | 1,010 | 999 | 1,010 | 400 | 505 |
| 2016-06-03 | 999 | 1,020 | 999 | 1,020 | 400 | 510 |
| 2016-06-02 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 514.50 |
| 2016-06-01 | 990 | 1,030 | 990 | 1,030 | 800 | 515 |
| 2016-05-31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2016-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2016-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2016-05-26 | 1,003 | 1,030 | 1,000 | 1,000 | 700 | 500 |
| 2016-05-25 | 1,025 | 1,030 | 1,025 | 1,030 | 500 | 515 |
| 2016-05-24 | 1,025 | 1,025 | 1,025 | 1,025 | 200 | 512.50 |
| 2016-05-23 | 1,029 | 1,029 | 982 | 1,000 | 1,300 | 500 |
| 2016-05-20 | 1,020 | 1,025 | 1,020 | 1,025 | 1,400 | 512.50 |
| 2016-05-19 | 1,025 | 1,025 | 1,025 | 1,025 | 1,400 | 512.50 |
| 2016-05-17 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 512.50 |
| 2016-05-16 | 1,030 | 1,030 | 1,000 | 1,000 | 1,000 | 500 |
| 2016-05-13 | 1,038 | 1,038 | 1,038 | 1,038 | 100 | 519 |
| 2016-05-12 | 1,040 | 1,040 | 1,001 | 1,001 | 3,600 | 500.50 |
| 2016-05-11 | 1,030 | 1,030 | 1,030 | 1,030 | 3,300 | 515 |
| 2016-05-10 | 1,050 | 1,050 | 1,025 | 1,025 | 3,100 | 512.50 |
| 2016-05-09 | 1,030 | 1,040 | 1,030 | 1,040 | 400 | 520 |
| 2016-05-06 | 1,045 | 1,045 | 1,011 | 1,035 | 900 | 517.50 |
| 2016-05-02 | 999 | 1,020 | 972 | 1,020 | 2,600 | 510 |
| 2016-04-28 | 1,070 | 1,075 | 997 | 1,020 | 2,200 | 510 |
| 2016-04-27 | 1,020 | 1,065 | 1,020 | 1,065 | 1,800 | 532.50 |
| 2016-04-26 | 1,010 | 1,010 | 1,005 | 1,010 | 1,300 | 505 |
| 2016-04-25 | 1,021 | 1,030 | 1,020 | 1,024 | 7,500 | 512 |
| 2016-04-22 | 1,020 | 1,020 | 980 | 1,015 | 9,700 | 507.50 |
| 2016-04-21 | 1,000 | 1,020 | 995 | 1,020 | 3,000 | 510 |
| 2016-04-20 | 1,059 | 1,068 | 1,010 | 1,020 | 9,200 | 510 |
| 2016-04-19 | 1,060 | 1,070 | 1,000 | 1,070 | 24,400 | 535 |
| 2016-04-18 | 1,022 | 1,065 | 1,010 | 1,065 | 69,700 | 532.50 |
| 2016-04-15 | 888 | 926 | 875 | 915 | 15,000 | 457.50 |
| 2016-04-13 | 849 | 849 | 849 | 849 | 300 | 424.50 |
| 2016-04-06 | 860 | 860 | 860 | 860 | 100 | 430 |
| 2016-04-05 | 841 | 841 | 835 | 835 | 3,100 | 417.50 |
| 2016-04-04 | 874 | 874 | 838 | 867 | 600 | 433.50 |
| 2016-04-01 | 875 | 875 | 875 | 875 | 100 | 437.50 |
| 2016-03-31 | 850 | 876 | 850 | 876 | 200 | 438 |
| 2016-03-30 | 855 | 867 | 840 | 840 | 600 | 420 |
| 2016-03-29 | 835 | 850 | 835 | 850 | 200 | 425 |
| 2016-03-28 | 841 | 862 | 841 | 862 | 300 | 431 |
| 2016-03-25 | 855 | 855 | 825 | 840 | 500 | 420 |
| 2016-03-24 | 850 | 850 | 850 | 850 | 300 | 425 |
| 2016-03-23 | 850 | 850 | 850 | 850 | 200 | 425 |
| 2016-03-22 | 840 | 851 | 840 | 841 | 600 | 420.50 |
| 2016-03-18 | 836 | 836 | 836 | 836 | 700 | 418 |
| 2016-03-17 | 840 | 840 | 840 | 840 | 200 | 420 |
| 2016-03-16 | 837 | 837 | 835 | 835 | 200 | 417.50 |
| 2016-03-15 | 835 | 835 | 835 | 835 | 1,300 | 417.50 |
| 2016-03-14 | 827 | 832 | 818 | 832 | 1,600 | 416 |
| 2016-03-11 | 818 | 826 | 815 | 825 | 1,100 | 412.50 |
| 2016-03-10 | 819 | 820 | 810 | 815 | 1,400 | 407.50 |
| 2016-03-09 | 818 | 818 | 812 | 812 | 300 | 406 |
| 2016-03-08 | 815 | 819 | 812 | 817 | 2,100 | 408.50 |
| 2016-03-07 | 785 | 793 | 783 | 789 | 900 | 394.50 |
| 2016-03-04 | 792 | 793 | 781 | 781 | 900 | 390.50 |
| 2016-03-03 | 778 | 778 | 778 | 778 | 400 | 389 |
| 2016-03-02 | 794 | 794 | 779 | 792 | 800 | 396 |
| 2016-03-01 | 777 | 777 | 775 | 775 | 1,000 | 387.50 |
| 2016-02-29 | 775 | 776 | 775 | 776 | 300 | 388 |
| 2016-02-26 | 795 | 795 | 795 | 795 | 200 | 397.50 |
| 2016-02-25 | 783 | 783 | 783 | 783 | 200 | 391.50 |
| 2016-02-24 | 764 | 764 | 764 | 764 | 200 | 382 |
| 2016-02-23 | 779 | 779 | 779 | 779 | 200 | 389.50 |
| 2016-02-22 | 770 | 770 | 764 | 766 | 600 | 383 |
| 2016-02-19 | 771 | 785 | 770 | 785 | 300 | 392.50 |
| 2016-02-18 | 757 | 770 | 757 | 770 | 600 | 385 |
| 2016-02-17 | 772 | 772 | 772 | 772 | 100 | 386 |
| 2016-02-15 | 740 | 780 | 740 | 780 | 200 | 390 |
| 2016-02-12 | 730 | 770 | 730 | 767 | 1,800 | 383.50 |
| 2016-02-10 | 788 | 788 | 780 | 781 | 3,800 | 390.50 |
| 2016-02-09 | 804 | 804 | 786 | 795 | 800 | 397.50 |
| 2016-02-08 | 819 | 819 | 819 | 819 | 300 | 409.50 |
| 2016-02-05 | 810 | 818 | 810 | 818 | 900 | 409 |
| 2016-02-04 | 810 | 810 | 810 | 810 | 1,900 | 405 |
| 2016-02-03 | 812 | 812 | 810 | 810 | 700 | 405 |
| 2016-02-02 | 824 | 826 | 821 | 821 | 400 | 410.50 |
| 2016-02-01 | 812 | 812 | 812 | 812 | 300 | 406 |
| 2016-01-29 | 813 | 813 | 809 | 810 | 4,000 | 405 |
| 2016-01-27 | 827 | 827 | 827 | 827 | 200 | 413.50 |
| 2016-01-26 | 811 | 811 | 810 | 810 | 7,800 | 405 |
| 2016-01-25 | 822 | 826 | 822 | 826 | 200 | 413 |
| 2016-01-22 | 820 | 822 | 805 | 822 | 1,200 | 411 |
| 2016-01-21 | 800 | 817 | 800 | 805 | 2,200 | 402.50 |
| 2016-01-20 | 820 | 820 | 810 | 810 | 1,000 | 405 |
| 2016-01-19 | 820 | 825 | 820 | 825 | 500 | 412.50 |
| 2016-01-18 | 830 | 830 | 820 | 820 | 400 | 410 |
| 2016-01-15 | 835 | 835 | 835 | 835 | 100 | 417.50 |
| 2016-01-14 | 845 | 845 | 821 | 821 | 6,400 | 410.50 |
| 2016-01-13 | 820 | 848 | 818 | 848 | 1,200 | 424 |
| 2016-01-12 | 843 | 843 | 822 | 822 | 800 | 411 |
| 2016-01-07 | 866 | 866 | 853 | 853 | 3,000 | 426.50 |
| 2016-01-06 | 866 | 866 | 855 | 859 | 6,200 | 429.50 |
| 2016-01-05 | 868 | 868 | 856 | 867 | 500 | 433.50 |
| 2016-01-04 | 855 | 855 | 854 | 855 | 1,600 | 427.50 |
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
