7417 (株)南陽の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,230	2,320	2,211	2,309	31,600	1,154.50
2018-12-27	2,204	2,299	2,156	2,280	61,700	1,140
2018-12-26	2,062	2,137	2,025	2,072	39,900	1,036
2018-12-25	1,910	2,000	1,862	1,972	75,300	986
2018-12-21	2,237	2,239	2,120	2,140	63,600	1,070
2018-12-20	2,339	2,374	2,255	2,272	74,200	1,136
2018-12-19	2,367	2,450	2,335	2,400	33,400	1,200
2018-12-18	2,437	2,440	2,370	2,381	52,800	1,190.50
2018-12-17	2,457	2,497	2,450	2,487	20,300	1,243.50
2018-12-14	2,550	2,556	2,488	2,507	19,400	1,253.50
2018-12-13	2,546	2,590	2,537	2,579	24,100	1,289.50
2018-12-12	2,451	2,532	2,412	2,532	48,800	1,266
2018-12-11	2,587	2,595	2,400	2,459	50,800	1,229.50
2018-12-10	2,630	2,638	2,564	2,566	31,600	1,283
2018-12-07	2,692	2,710	2,642	2,678	14,300	1,339
2018-12-06	2,702	2,705	2,622	2,698	39,400	1,349
2018-12-05	2,700	2,724	2,611	2,720	103,100	1,360
2018-12-04	2,773	2,790	2,704	2,734	35,300	1,367
2018-12-03	2,722	2,785	2,722	2,783	25,300	1,391.50
2018-11-30	2,674	2,725	2,673	2,717	9,900	1,358.50
2018-11-29	2,649	2,689	2,636	2,667	13,800	1,333.50
2018-11-28	2,597	2,632	2,595	2,630	13,800	1,315
2018-11-27	2,600	2,636	2,590	2,591	12,700	1,295.50
2018-11-26	2,567	2,584	2,552	2,584	7,800	1,292
2018-11-22	2,570	2,572	2,528	2,572	11,300	1,286
2018-11-21	2,545	2,570	2,542	2,560	9,400	1,280
2018-11-20	2,554	2,577	2,522	2,577	10,600	1,288.50
2018-11-19	2,508	2,559	2,508	2,559	9,000	1,279.50
2018-11-16	2,551	2,590	2,526	2,540	16,300	1,270
2018-11-15	2,577	2,606	2,532	2,569	29,400	1,284.50
2018-11-14	2,647	2,655	2,582	2,610	19,400	1,305
2018-11-13	2,600	2,669	2,600	2,646	9,000	1,323
2018-11-12	2,688	2,723	2,670	2,676	10,000	1,338
2018-11-09	2,712	2,712	2,669	2,688	6,800	1,344
2018-11-08	2,700	2,733	2,688	2,710	13,000	1,355
2018-11-07	2,645	2,700	2,645	2,683	7,900	1,341.50
2018-11-06	2,680	2,685	2,638	2,665	11,200	1,332.50
2018-11-05	2,700	2,718	2,691	2,696	7,300	1,348
2018-11-02	2,630	2,718	2,630	2,710	10,600	1,355
2018-11-01	2,616	2,643	2,595	2,614	6,600	1,307
2018-10-31	2,625	2,660	2,610	2,641	14,900	1,320.50
2018-10-30	2,461	2,580	2,455	2,575	26,700	1,287.50
2018-10-29	2,581	2,639	2,481	2,511	53,900	1,255.50
2018-10-26	2,724	2,739	2,500	2,607	52,700	1,303.50
2018-10-25	2,731	2,739	2,700	2,702	39,400	1,351
2018-10-24	2,867	2,867	2,805	2,805	12,500	1,402.50
2018-10-23	2,860	2,872	2,819	2,828	21,200	1,414
2018-10-22	2,843	2,883	2,833	2,855	37,300	1,427.50
2018-10-19	2,810	2,839	2,802	2,839	9,700	1,419.50
2018-10-18	2,847	2,878	2,800	2,840	14,800	1,420
2018-10-17	2,819	2,833	2,811	2,832	9,500	1,416
2018-10-16	2,760	2,820	2,756	2,788	10,100	1,394
2018-10-15	2,775	2,787	2,753	2,765	9,100	1,382.50
2018-10-12	2,741	2,795	2,741	2,773	17,500	1,386.50
2018-10-11	2,726	2,789	2,703	2,764	38,100	1,382
2018-10-10	2,801	2,848	2,785	2,840	19,100	1,420
2018-10-09	2,757	2,806	2,736	2,801	20,200	1,400.50
2018-10-05	2,750	2,793	2,722	2,766	21,100	1,383
2018-10-04	2,720	2,771	2,717	2,762	16,100	1,381
2018-10-03	2,704	2,718	2,693	2,702	14,200	1,351
2018-10-02	2,698	2,711	2,690	2,702	10,100	1,351
2018-10-01	2,700	2,718	2,687	2,697	21,700	1,348.50
2018-09-28	2,630	2,682	2,626	2,682	24,100	1,341
2018-09-27	2,621	2,626	2,570	2,600	14,900	1,300
2018-09-26	2,622	2,631	2,603	2,614	7,700	1,307
2018-09-25	2,550	2,600	2,550	2,587	14,200	1,293.50
2018-09-21	2,531	2,569	2,531	2,567	7,700	1,283.50
2018-09-20	2,515	2,535	2,514	2,523	8,500	1,261.50
2018-09-19	2,560	2,579	2,512	2,536	11,200	1,268
2018-09-18	2,490	2,545	2,480	2,532	20,200	1,266
2018-09-14	2,407	2,466	2,407	2,463	6,500	1,231.50
2018-09-13	2,401	2,420	2,401	2,404	4,300	1,202
2018-09-12	2,424	2,450	2,386	2,399	15,900	1,199.50
2018-09-11	2,449	2,449	2,437	2,448	3,100	1,224
2018-09-10	2,416	2,455	2,416	2,449	10,500	1,224.50
2018-09-07	2,426	2,440	2,370	2,440	19,700	1,220
2018-09-06	2,488	2,488	2,427	2,431	14,900	1,215.50
2018-09-05	2,427	2,488	2,427	2,475	42,800	1,237.50
2018-09-04	2,411	2,427	2,411	2,424	9,500	1,212
2018-09-03	2,430	2,430	2,399	2,400	5,800	1,200
2018-08-31	2,420	2,429	2,405	2,417	8,700	1,208.50
2018-08-30	2,398	2,439	2,398	2,421	13,000	1,210.50
2018-08-29	2,384	2,403	2,384	2,403	13,900	1,201.50
2018-08-28	2,380	2,389	2,367	2,373	5,700	1,186.50
2018-08-27	2,389	2,390	2,360	2,370	5,600	1,185
2018-08-24	2,388	2,392	2,368	2,389	5,100	1,194.50
2018-08-23	2,340	2,388	2,336	2,386	11,000	1,193
2018-08-22	2,353	2,353	2,336	2,345	2,400	1,172.50
2018-08-21	2,342	2,354	2,302	2,353	11,600	1,176.50
2018-08-20	2,351	2,360	2,340	2,354	6,200	1,177
2018-08-17	2,345	2,380	2,345	2,362	3,400	1,181
2018-08-16	2,352	2,381	2,335	2,358	10,200	1,179
2018-08-15	2,353	2,396	2,352	2,381	23,600	1,190.50
2018-08-14	2,325	2,348	2,312	2,347	13,300	1,173.50
2018-08-13	2,326	2,326	2,294	2,315	6,500	1,157.50
2018-08-10	2,304	2,325	2,290	2,322	16,700	1,161
2018-08-09	2,298	2,315	2,289	2,304	14,200	1,152
2018-08-08	2,315	2,328	2,287	2,310	41,000	1,155
2018-08-07	2,255	2,270	2,231	2,254	8,700	1,127
2018-08-06	2,223	2,255	2,223	2,250	6,200	1,125
2018-08-03	2,223	2,230	2,218	2,219	11,200	1,109.50
2018-08-02	2,220	2,235	2,214	2,223	10,900	1,111.50
2018-08-01	2,240	2,240	2,205	2,220	16,600	1,110
2018-07-31	2,241	2,241	2,229	2,230	2,300	1,115
2018-07-30	2,240	2,250	2,239	2,241	3,300	1,120.50
2018-07-27	2,256	2,256	2,238	2,238	2,900	1,119
2018-07-26	2,236	2,255	2,231	2,250	6,200	1,125
2018-07-25	2,238	2,239	2,230	2,234	5,000	1,117
2018-07-24	2,224	2,248	2,224	2,238	5,500	1,119
2018-07-23	2,244	2,244	2,222	2,231	9,600	1,115.50
2018-07-20	2,259	2,266	2,245	2,245	6,800	1,122.50
2018-07-19	2,262	2,270	2,258	2,259	3,600	1,129.50
2018-07-18	2,280	2,289	2,263	2,270	4,200	1,135
2018-07-17	2,282	2,295	2,278	2,278	2,900	1,139
2018-07-13	2,277	2,283	2,268	2,282	2,700	1,141
2018-07-12	2,268	2,284	2,268	2,277	2,000	1,138.50
2018-07-11	2,289	2,289	2,262	2,279	3,700	1,139.50
2018-07-10	2,307	2,310	2,286	2,287	3,900	1,143.50
2018-07-09	2,318	2,318	2,279	2,298	14,100	1,149
2018-07-06	2,264	2,287	2,223	2,268	6,800	1,134
2018-07-05	2,225	2,245	2,210	2,215	15,900	1,107.50
2018-07-04	2,250	2,250	2,225	2,232	10,200	1,116
2018-07-03	2,281	2,281	2,237	2,250	14,000	1,125
2018-07-02	2,293	2,310	2,260	2,282	19,600	1,141
2018-06-29	2,290	2,297	2,289	2,291	2,300	1,145.50
2018-06-28	2,299	2,299	2,285	2,290	6,700	1,145
2018-06-27	2,296	2,314	2,296	2,299	4,500	1,149.50
2018-06-26	2,302	2,307	2,288	2,302	19,000	1,151
2018-06-25	2,325	2,325	2,309	2,309	9,100	1,154.50
2018-06-22	2,317	2,319	2,309	2,311	2,700	1,155.50
2018-06-21	2,314	2,320	2,307	2,314	2,100	1,157
2018-06-20	2,308	2,316	2,303	2,310	6,100	1,155
2018-06-19	2,339	2,340	2,308	2,308	7,600	1,154
2018-06-18	2,340	2,360	2,334	2,339	7,200	1,169.50
2018-06-15	2,322	2,340	2,309	2,340	12,300	1,170
2018-06-14	2,312	2,313	2,304	2,308	5,700	1,154
2018-06-13	2,311	2,323	2,310	2,312	3,200	1,156
2018-06-12	2,321	2,329	2,312	2,312	3,400	1,156
2018-06-11	2,329	2,331	2,313	2,320	6,200	1,160
2018-06-08	2,321	2,321	2,312	2,312	4,400	1,156
2018-06-07	2,323	2,330	2,312	2,321	6,200	1,160.50
2018-06-06	2,311	2,314	2,305	2,311	6,300	1,155.50
2018-06-05	2,333	2,333	2,303	2,311	3,300	1,155.50
2018-06-04	2,318	2,333	2,311	2,314	7,000	1,157
2018-06-01	2,297	2,330	2,296	2,316	12,700	1,158
2018-05-31	2,297	2,314	2,294	2,299	10,000	1,149.50
2018-05-30	2,310	2,318	2,295	2,297	14,700	1,148.50
2018-05-29	2,326	2,331	2,318	2,319	8,900	1,159.50
2018-05-28	2,343	2,345	2,333	2,338	6,700	1,169
2018-05-25	2,368	2,369	2,337	2,340	7,600	1,170
2018-05-24	2,388	2,388	2,356	2,368	6,200	1,184
2018-05-23	2,391	2,391	2,372	2,387	6,000	1,193.50
2018-05-22	2,400	2,410	2,368	2,390	21,600	1,195
2018-05-21	2,359	2,393	2,351	2,388	25,700	1,194
2018-05-18	2,321	2,321	2,312	2,312	3,900	1,156
2018-05-17	2,333	2,333	2,311	2,321	7,400	1,160.50
2018-05-16	2,330	2,339	2,302	2,320	6,500	1,160
2018-05-15	2,327	2,330	2,300	2,330	6,400	1,165
2018-05-14	2,304	2,344	2,300	2,343	10,700	1,171.50
2018-05-11	2,301	2,309	2,272	2,300	38,700	1,150
2018-05-10	2,308	2,315	2,294	2,315	8,700	1,157.50
2018-05-09	2,301	2,301	2,288	2,300	6,300	1,150
2018-05-08	2,309	2,309	2,295	2,300	8,300	1,150
2018-05-07	2,323	2,330	2,301	2,309	13,100	1,154.50
2018-05-02	2,315	2,323	2,314	2,323	3,400	1,161.50
2018-05-01	2,303	2,322	2,301	2,310	8,900	1,155
2018-04-27	2,325	2,325	2,303	2,304	2,000	1,152
2018-04-26	2,310	2,325	2,309	2,321	4,100	1,160.50
2018-04-25	2,296	2,328	2,296	2,323	6,500	1,161.50
2018-04-24	2,327	2,327	2,295	2,295	3,800	1,147.50
2018-04-23	2,281	2,317	2,281	2,307	5,700	1,153.50
2018-04-20	2,257	2,290	2,257	2,271	8,300	1,135.50
2018-04-19	2,287	2,288	2,248	2,256	6,400	1,128

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 [2018年度]

7417 (株)南陽の時系列データ [2018年度]