7417 (株)南陽の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-13	2,279	2,310	2,260	2,310	400	1,155
2017-12-12	2,343	2,343	2,277	2,277	400	1,138.50
2017-12-11	2,294	2,346	2,260	2,293	3,400	1,146.50
2017-12-08	2,389	2,389	2,330	2,330	7,300	1,165
2017-12-07	2,360	2,395	2,360	2,382	1,700	1,191
2017-12-06	2,390	2,390	2,351	2,390	2,300	1,195
2017-12-05	2,400	2,400	2,369	2,395	1,600	1,197.50
2017-12-04	2,388	2,423	2,378	2,400	2,600	1,200
2017-12-01	2,390	2,390	2,368	2,390	3,300	1,195
2017-11-30	2,372	2,390	2,320	2,380	9,900	1,190
2017-11-29	2,398	2,439	2,374	2,374	8,700	1,187
2017-11-28	2,410	2,410	2,374	2,377	3,300	1,188.50
2017-11-27	2,445	2,445	2,420	2,420	2,800	1,210
2017-11-24	2,430	2,445	2,400	2,435	5,100	1,217.50
2017-11-22	2,430	2,435	2,391	2,398	3,500	1,199
2017-11-21	2,434	2,435	2,397	2,430	3,500	1,215
2017-11-20	2,400	2,435	2,351	2,433	17,300	1,216.50
2017-11-17	2,258	2,263	2,223	2,223	1,100	1,111.50
2017-11-16	2,185	2,219	2,180	2,213	2,200	1,106.50
2017-11-15	2,290	2,310	2,190	2,220	6,600	1,110
2017-11-13	2,328	2,328	2,270	2,320	2,400	1,160
2017-11-10	2,338	2,338	2,300	2,328	1,700	1,164
2017-11-09	2,373	2,373	2,262	2,349	3,300	1,174.50
2017-11-08	2,289	2,344	2,289	2,323	6,100	1,161.50
2017-11-07	2,246	2,280	2,245	2,280	1,700	1,140
2017-11-06	2,237	2,248	2,231	2,231	2,400	1,115.50
2017-11-02	2,222	2,222	2,202	2,222	2,900	1,111
2017-11-01	2,200	2,222	2,190	2,222	3,100	1,111
2017-10-31	2,195	2,196	2,190	2,190	1,100	1,095
2017-10-30	2,185	2,200	2,185	2,196	1,500	1,098
2017-10-27	2,185	2,188	2,177	2,183	1,300	1,091.50
2017-10-26	2,180	2,182	2,175	2,179	1,200	1,089.50
2017-10-25	2,182	2,182	2,164	2,164	1,100	1,082
2017-10-24	2,179	2,188	2,160	2,160	3,500	1,080
2017-10-23	2,150	2,168	2,150	2,168	6,300	1,084
2017-10-20	2,100	2,100	2,080	2,090	900	1,045
2017-10-19	2,060	2,100	2,060	2,100	1,900	1,050
2017-10-18	2,062	2,064	2,060	2,064	500	1,032
2017-10-17	2,058	2,060	2,058	2,060	400	1,030
2017-10-16	2,060	2,060	2,055	2,055	900	1,027.50
2017-10-13	2,058	2,059	2,051	2,051	1,600	1,025.50
2017-10-12	2,055	2,075	2,052	2,063	4,300	1,031.50
2017-10-11	2,130	2,130	2,080	2,085	4,500	1,042.50
2017-10-10	2,138	2,140	2,130	2,133	1,500	1,066.50
2017-10-06	2,150	2,150	2,130	2,130	1,700	1,065
2017-10-05	2,146	2,146	2,138	2,143	1,000	1,071.50
2017-10-04	2,150	2,150	2,137	2,138	3,200	1,069
2017-10-03	2,135	2,138	2,131	2,138	1,300	1,069
2017-10-02	2,125	2,134	2,125	2,130	1,900	1,065
2017-09-29	2,120	2,125	2,099	2,110	4,100	1,055
2017-09-28	2,118	2,120	2,102	2,120	1,500	1,060
2017-09-27	2,101	2,118	2,100	2,118	1,200	1,059
2017-09-26	2,091	2,108	2,086	2,099	1,700	1,049.50
2017-09-25	2,073	2,090	2,073	2,075	3,300	1,037.50
2017-09-22	2,110	2,110	2,040	2,046	6,600	1,023
2017-09-21	2,144	2,144	2,044	2,113	20,500	1,056.50
2017-09-20	1,896	1,900	1,885	1,888	1,600	944
2017-09-19	1,867	1,896	1,867	1,896	1,900	948
2017-09-15	1,849	1,855	1,849	1,855	600	927.50
2017-09-14	1,835	1,855	1,835	1,854	900	927
2017-09-13	1,839	1,864	1,839	1,864	400	932
2017-09-12	1,868	1,868	1,822	1,835	700	917.50
2017-09-11	1,847	1,868	1,834	1,868	1,300	934
2017-09-08	1,825	1,847	1,825	1,847	500	923.50
2017-09-07	1,825	1,835	1,825	1,835	1,100	917.50
2017-09-06	1,800	1,802	1,800	1,802	1,200	901
2017-09-05	1,843	1,843	1,800	1,817	1,500	908.50
2017-09-04	1,840	1,840	1,837	1,840	700	920
2017-09-01	1,850	1,850	1,840	1,840	400	920
2017-08-31	1,855	1,855	1,852	1,852	300	926
2017-08-30	1,855	1,859	1,849	1,859	800	929.50
2017-08-29	1,854	1,854	1,854	1,854	100	927
2017-08-28	1,856	1,856	1,855	1,855	1,300	927.50
2017-08-25	1,857	1,857	1,854	1,855	500	927.50
2017-08-24	1,850	1,850	1,850	1,850	1,000	925
2017-08-23	1,849	1,861	1,849	1,849	900	924.50
2017-08-22	1,855	1,868	1,850	1,868	800	934
2017-08-21	1,860	1,860	1,835	1,850	1,400	925
2017-08-18	1,865	1,865	1,860	1,860	400	930
2017-08-17	1,870	1,870	1,870	1,870	100	935
2017-08-16	1,826	1,871	1,824	1,870	800	935
2017-08-15	1,845	1,850	1,825	1,849	1,500	924.50
2017-08-14	1,830	1,830	1,808	1,829	4,700	914.50
2017-08-10	1,860	1,860	1,845	1,845	900	922.50
2017-08-09	1,885	1,885	1,850	1,860	3,400	930
2017-08-08	1,881	1,881	1,880	1,880	400	940
2017-08-07	1,890	1,894	1,882	1,882	1,400	941
2017-08-04	1,895	1,895	1,868	1,890	800	945
2017-08-03	1,898	1,898	1,875	1,875	400	937.50
2017-08-02	1,889	1,894	1,875	1,875	1,100	937.50
2017-08-01	1,883	1,883	1,843	1,872	1,000	936
2017-07-31	1,851	1,860	1,826	1,860	1,800	930
2017-07-28	1,857	1,857	1,849	1,849	900	924.50
2017-07-27	1,880	1,884	1,856	1,856	1,100	928
2017-07-26	1,880	1,880	1,875	1,880	600	940
2017-07-25	1,877	1,878	1,870	1,878	3,000	939
2017-07-24	1,852	1,865	1,852	1,860	3,500	930
2017-07-21	1,835	1,860	1,835	1,852	2,100	926
2017-07-20	1,839	1,839	1,830	1,835	700	917.50
2017-07-19	1,841	1,841	1,812	1,812	1,200	906
2017-07-18	1,830	1,830	1,816	1,816	500	908
2017-07-14	1,805	1,830	1,805	1,830	1,300	915
2017-07-13	1,855	1,860	1,760	1,820	12,500	910
2017-07-12	1,867	1,867	1,840	1,860	3,500	930
2017-07-11	1,845	1,851	1,845	1,850	3,500	925
2017-07-10	1,830	1,830	1,823	1,829	2,000	914.50
2017-07-07	1,795	1,830	1,792	1,820	9,800	910
2017-07-06	1,797	1,797	1,766	1,788	7,200	894
2017-07-05	1,745	1,760	1,743	1,760	1,800	880
2017-07-04	1,755	1,771	1,749	1,771	700	885.50
2017-07-03	1,750	1,750	1,737	1,750	500	875
2017-06-30	1,748	1,748	1,744	1,744	200	872
2017-06-29	1,750	1,750	1,730	1,749	400	874.50
2017-06-28	1,750	1,753	1,730	1,750	700	875
2017-06-27	1,725	1,749	1,722	1,749	800	874.50
2017-06-26	1,755	1,755	1,720	1,748	700	874
2017-06-23	1,718	1,720	1,715	1,718	500	859
2017-06-22	1,719	1,719	1,718	1,718	700	859
2017-06-21	1,718	1,718	1,706	1,711	1,200	855.50
2017-06-20	1,719	1,719	1,718	1,718	300	859
2017-06-19	1,705	1,705	1,701	1,705	1,700	852.50
2017-06-16	1,707	1,707	1,701	1,705	1,300	852.50
2017-06-15	1,708	1,710	1,707	1,707	1,500	853.50
2017-06-14	1,704	1,710	1,700	1,705	3,300	852.50
2017-06-13	1,700	1,704	1,697	1,704	1,200	852
2017-06-12	1,700	1,700	1,699	1,700	1,400	850
2017-06-09	1,700	1,700	1,699	1,699	200	849.50
2017-06-08	1,704	1,708	1,700	1,700	3,000	850
2017-06-07	1,708	1,717	1,708	1,717	600	858.50
2017-06-06	1,718	1,718	1,704	1,704	1,500	852
2017-06-05	1,707	1,710	1,702	1,702	4,200	851
2017-06-02	1,704	1,721	1,704	1,706	8,500	853
2017-06-01	1,703	1,704	1,703	1,703	700	851.50
2017-05-31	1,721	1,721	1,703	1,715	1,400	857.50
2017-05-30	1,705	1,710	1,703	1,703	1,900	851.50
2017-05-29	1,711	1,713	1,705	1,706	2,400	853
2017-05-26	1,712	1,712	1,711	1,711	500	855.50
2017-05-25	1,726	1,738	1,710	1,711	2,600	855.50
2017-05-24	1,740	1,742	1,716	1,726	900	863
2017-05-23	1,744	1,744	1,725	1,734	600	867
2017-05-22	1,720	1,740	1,720	1,725	3,100	862.50
2017-05-19	1,679	1,712	1,679	1,710	1,800	855
2017-05-18	1,690	1,691	1,679	1,679	2,000	839.50
2017-05-17	1,697	1,699	1,691	1,699	900	849.50
2017-05-16	1,710	1,710	1,696	1,697	1,100	848.50
2017-05-15	1,708	1,709	1,705	1,709	1,700	854.50
2017-05-12	1,709	1,710	1,690	1,690	3,800	845
2017-05-11	1,705	1,710	1,680	1,709	3,400	854.50
2017-05-10	1,677	1,709	1,670	1,703	1,800	851.50
2017-05-09	1,671	1,681	1,671	1,677	1,500	838.50
2017-05-08	1,672	1,694	1,672	1,672	5,700	836
2017-05-02	1,673	1,673	1,651	1,655	3,200	827.50
2017-05-01	1,672	1,675	1,651	1,675	1,400	837.50
2017-04-28	1,675	1,675	1,675	1,675	100	837.50
2017-04-27	1,650	1,670	1,647	1,670	1,900	835
2017-04-26	1,645	1,654	1,645	1,654	600	827
2017-04-25	1,650	1,650	1,637	1,640	1,100	820
2017-04-24	1,650	1,673	1,650	1,650	1,200	825
2017-04-21	1,650	1,685	1,650	1,656	2,000	828
2017-04-20	1,680	1,680	1,670	1,670	500	835
2017-04-19	1,650	1,680	1,650	1,680	1,100	840
2017-04-18	1,665	1,667	1,665	1,665	600	832.50
2017-04-17	1,635	1,660	1,635	1,660	500	830
2017-04-14	1,631	1,660	1,627	1,660	1,100	830
2017-04-13	1,665	1,665	1,623	1,640	2,400	820
2017-04-12	1,665	1,670	1,625	1,625	3,200	812.50
2017-04-11	1,688	1,688	1,665	1,665	1,400	832.50
2017-04-10	1,630	1,675	1,630	1,675	3,200	837.50
2017-04-07	1,550	1,630	1,550	1,624	6,800	812
2017-04-06	1,574	1,575	1,530	1,560	7,700	780
2017-04-05	1,625	1,625	1,570	1,600	5,000	800
2017-04-04	1,654	1,654	1,553	1,625	8,800	812.50
2017-04-03	1,680	1,725	1,674	1,674	3,900	837
2017-03-31	1,720	1,725	1,680	1,700	7,700	850
2017-03-30	1,717	1,733	1,715	1,720	1,600	860
2017-03-29	1,704	1,740	1,704	1,733	3,900	866.50
2017-03-28	1,745	1,745	1,731	1,744	2,700	872
2017-03-27	1,755	1,759	1,740	1,748	1,900	874
2017-03-24	1,760	1,762	1,759	1,760	2,300	880
2017-03-23	1,748	1,768	1,745	1,768	1,400	884
2017-03-22	1,774	1,774	1,740	1,748	1,700	874
2017-03-21	1,750	1,774	1,740	1,774	3,100	887
2017-03-17	1,724	1,745	1,720	1,735	6,500	867.50
2017-03-16	1,751	1,752	1,726	1,734	5,700	867
2017-03-15	1,805	1,805	1,754	1,775	5,000	887.50
2017-03-14	1,813	1,814	1,807	1,808	1,400	904
2017-03-13	1,814	1,819	1,809	1,819	1,700	909.50
2017-03-10	1,819	1,819	1,815	1,815	900	907.50
2017-03-09	1,811	1,815	1,810	1,814	600	907
2017-03-08	1,823	1,825	1,813	1,818	2,500	909
2017-03-07	1,825	1,825	1,820	1,823	1,100	911.50
2017-03-06	1,829	1,829	1,815	1,815	1,700	907.50
2017-03-03	1,815	1,829	1,810	1,829	4,300	914.50
2017-03-02	1,828	1,828	1,815	1,815	2,600	907.50
2017-03-01	1,829	1,829	1,785	1,814	4,700	907
2017-02-28	1,834	1,834	1,829	1,829	2,700	914.50
2017-02-27	1,827	1,829	1,815	1,829	4,800	914.50
2017-02-24	1,814	1,820	1,807	1,819	2,300	909.50
2017-02-23	1,800	1,818	1,780	1,818	2,700	909
2017-02-22	1,784	1,799	1,780	1,799	2,600	899.50
2017-02-21	1,775	1,779	1,760	1,779	1,200	889.50
2017-02-20	1,756	1,770	1,755	1,755	2,400	877.50
2017-02-17	1,780	1,780	1,759	1,759	3,800	879.50
2017-02-16	1,798	1,798	1,777	1,777	1,600	888.50
2017-02-15	1,799	1,799	1,776	1,780	2,800	890
2017-02-14	1,789	1,800	1,781	1,799	4,100	899.50
2017-02-13	1,792	1,792	1,762	1,780	5,600	890
2017-02-10	1,780	1,780	1,763	1,771	8,400	885.50
2017-02-09	1,750	1,826	1,750	1,795	19,700	897.50
2017-02-08	1,700	1,742	1,679	1,740	25,900	870
2017-02-07	1,598	1,598	1,592	1,598	2,300	799
2017-02-06	1,590	1,595	1,587	1,588	1,900	794
2017-02-03	1,571	1,580	1,570	1,580	800	790
2017-02-02	1,564	1,580	1,563	1,570	1,000	785
2017-02-01	1,583	1,584	1,563	1,563	3,200	781.50
2017-01-31	1,578	1,584	1,554	1,584	2,900	792
2017-01-30	1,577	1,584	1,533	1,550	9,600	775
2017-01-27	1,515	1,533	1,511	1,533	3,600	766.50
2017-01-26	1,500	1,509	1,500	1,509	3,100	754.50
2017-01-25	1,500	1,500	1,490	1,499	1,700	749.50
2017-01-24	1,499	1,500	1,481	1,482	6,100	741
2017-01-23	1,492	1,499	1,485	1,499	8,700	749.50
2017-01-20	1,449	1,467	1,449	1,452	2,600	726
2017-01-19	1,429	1,430	1,428	1,430	900	715
2017-01-18	1,450	1,450	1,425	1,428	2,700	714
2017-01-17	1,451	1,456	1,446	1,456	3,000	728
2017-01-16	1,455	1,460	1,451	1,451	1,600	725.50
2017-01-13	1,471	1,471	1,449	1,451	1,900	725.50
2017-01-12	1,462	1,474	1,449	1,470	3,900	735
2017-01-11	1,450	1,474	1,450	1,460	2,300	730
2017-01-10	1,476	1,484	1,455	1,476	4,200	738
2017-01-06	1,456	1,470	1,456	1,470	1,000	735
2017-01-05	1,452	1,455	1,448	1,454	4,500	727
2017-01-04	1,437	1,450	1,436	1,449	6,000	724.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7417 (株)南陽 の時系列データ [2017年度]

7417 (株)南陽の時系列データ [2017年度]