7417 (株)南陽の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,902	1,910	1,899	1,905	3,000	952.50
2019-12-27	1,913	1,934	1,900	1,902	7,100	951
2019-12-26	1,912	1,912	1,884	1,912	11,200	956
2019-12-25	1,898	1,916	1,877	1,912	11,600	956
2019-12-24	1,927	1,927	1,888	1,894	7,900	947
2019-12-23	1,999	2,001	1,918	1,927	10,200	963.50
2019-12-20	1,991	2,038	1,987	1,998	20,600	999
2019-12-19	1,949	1,998	1,949	1,991	9,100	995.50
2019-12-18	1,955	1,966	1,940	1,956	7,600	978
2019-12-17	1,962	1,970	1,940	1,956	10,700	978
2019-12-16	1,929	1,973	1,913	1,946	17,300	973
2019-12-13	1,900	1,949	1,900	1,918	20,300	959
2019-12-12	1,870	1,897	1,860	1,878	8,300	939
2019-12-11	1,839	1,859	1,839	1,843	4,900	921.50
2019-12-10	1,843	1,864	1,843	1,857	8,900	928.50
2019-12-09	1,839	1,846	1,835	1,843	3,000	921.50
2019-12-06	1,836	1,838	1,820	1,836	6,700	918
2019-12-05	1,809	1,839	1,803	1,820	9,900	910
2019-12-04	1,803	1,807	1,795	1,802	4,000	901
2019-12-03	1,800	1,813	1,795	1,803	12,500	901.50
2019-12-02	1,789	1,810	1,788	1,804	6,700	902
2019-11-29	1,803	1,803	1,790	1,790	1,900	895
2019-11-28	1,793	1,804	1,793	1,804	3,600	902
2019-11-27	1,805	1,805	1,798	1,798	8,800	899
2019-11-26	1,807	1,807	1,795	1,795	2,900	897.50
2019-11-25	1,807	1,807	1,798	1,803	4,200	901.50
2019-11-22	1,785	1,807	1,785	1,806	5,300	903
2019-11-21	1,788	1,788	1,778	1,785	3,800	892.50
2019-11-20	1,786	1,790	1,780	1,784	4,900	892
2019-11-19	1,775	1,782	1,775	1,775	2,000	887.50
2019-11-18	1,768	1,791	1,768	1,774	7,400	887
2019-11-15	1,761	1,770	1,761	1,770	2,400	885
2019-11-14	1,761	1,771	1,757	1,761	3,600	880.50
2019-11-13	1,772	1,774	1,752	1,757	3,000	878.50
2019-11-12	1,765	1,770	1,750	1,769	4,100	884.50
2019-11-11	1,739	1,778	1,738	1,765	6,800	882.50
2019-11-08	1,781	1,785	1,741	1,764	6,400	882
2019-11-07	1,795	1,795	1,740	1,765	5,900	882.50
2019-11-06	1,777	1,796	1,768	1,795	4,900	897.50
2019-11-05	1,800	1,800	1,790	1,798	8,000	899
2019-11-01	1,746	1,791	1,736	1,788	11,100	894
2019-10-31	1,718	1,770	1,718	1,757	13,500	878.50
2019-10-30	1,656	1,725	1,655	1,725	31,000	862.50
2019-10-29	1,646	1,661	1,646	1,651	9,200	825.50
2019-10-28	1,636	1,658	1,634	1,642	10,600	821
2019-10-25	1,629	1,638	1,621	1,638	7,400	819
2019-10-24	1,611	1,625	1,608	1,620	6,400	810
2019-10-23	1,625	1,625	1,614	1,620	6,100	810
2019-10-21	1,612	1,644	1,612	1,619	2,000	809.50
2019-10-18	1,635	1,636	1,606	1,629	4,900	814.50
2019-10-17	1,633	1,635	1,605	1,626	5,800	813
2019-10-16	1,626	1,633	1,621	1,633	3,600	816.50
2019-10-15	1,614	1,635	1,614	1,625	5,900	812.50
2019-10-11	1,592	1,600	1,584	1,594	5,100	797
2019-10-10	1,584	1,595	1,584	1,591	1,600	795.50
2019-10-09	1,577	1,597	1,577	1,584	4,000	792
2019-10-08	1,564	1,597	1,564	1,577	4,600	788.50
2019-10-07	1,600	1,600	1,562	1,586	5,500	793
2019-10-04	1,576	1,586	1,571	1,586	3,700	793
2019-10-03	1,566	1,576	1,560	1,565	4,800	782.50
2019-10-02	1,597	1,603	1,584	1,601	7,600	800.50
2019-10-01	1,580	1,604	1,578	1,584	7,100	792
2019-09-30	1,605	1,616	1,563	1,602	4,300	801
2019-09-27	1,568	1,605	1,527	1,602	8,000	801
2019-09-26	1,599	1,609	1,595	1,598	11,800	799
2019-09-25	1,586	1,601	1,582	1,601	4,500	800.50
2019-09-24	1,589	1,601	1,572	1,600	5,400	800
2019-09-20	1,600	1,607	1,594	1,603	3,400	801.50
2019-09-19	1,590	1,605	1,590	1,605	10,100	802.50
2019-09-18	1,595	1,601	1,590	1,595	5,000	797.50
2019-09-17	1,615	1,618	1,593	1,607	6,100	803.50
2019-09-13	1,601	1,620	1,576	1,620	14,200	810
2019-09-12	1,595	1,617	1,588	1,609	11,900	804.50
2019-09-11	1,557	1,588	1,551	1,586	8,700	793
2019-09-10	1,521	1,562	1,521	1,562	7,100	781
2019-09-09	1,501	1,527	1,501	1,519	4,400	759.50
2019-09-06	1,496	1,517	1,496	1,515	5,200	757.50
2019-09-05	1,471	1,497	1,471	1,497	4,000	748.50
2019-09-04	1,491	1,491	1,471	1,471	4,200	735.50
2019-09-03	1,480	1,492	1,480	1,491	2,500	745.50
2019-09-02	1,478	1,488	1,478	1,484	1,100	742
2019-08-30	1,490	1,490	1,479	1,487	4,500	743.50
2019-08-29	1,470	1,490	1,470	1,490	2,000	745
2019-08-28	1,465	1,493	1,465	1,471	5,200	735.50
2019-08-27	1,470	1,480	1,458	1,458	6,300	729
2019-08-26	1,467	1,480	1,458	1,464	8,600	732
2019-08-23	1,485	1,494	1,469	1,475	4,200	737.50
2019-08-22	1,495	1,495	1,475	1,475	2,300	737.50
2019-08-21	1,498	1,498	1,482	1,486	3,000	743
2019-08-20	1,494	1,499	1,490	1,499	2,800	749.50
2019-08-19	1,476	1,497	1,476	1,494	5,800	747
2019-08-16	1,490	1,503	1,486	1,487	4,100	743.50
2019-08-15	1,499	1,499	1,486	1,490	3,800	745
2019-08-14	1,521	1,521	1,502	1,506	4,300	753
2019-08-13	1,509	1,509	1,487	1,502	7,400	751
2019-08-09	1,521	1,521	1,505	1,509	11,200	754.50
2019-08-08	1,521	1,544	1,521	1,544	3,100	772
2019-08-07	1,521	1,543	1,520	1,536	10,200	768
2019-08-06	1,502	1,528	1,500	1,527	9,700	763.50
2019-08-05	1,562	1,563	1,518	1,527	9,800	763.50
2019-08-02	1,617	1,617	1,558	1,565	9,400	782.50
2019-08-01	1,620	1,620	1,606	1,617	3,700	808.50
2019-07-31	1,630	1,634	1,620	1,620	2,100	810
2019-07-30	1,631	1,638	1,629	1,629	5,100	814.50
2019-07-29	1,628	1,652	1,628	1,636	2,200	818
2019-07-26	1,635	1,637	1,623	1,627	2,500	813.50
2019-07-25	1,642	1,642	1,635	1,635	6,200	817.50
2019-07-24	1,641	1,642	1,631	1,637	3,400	818.50
2019-07-23	1,637	1,641	1,625	1,641	4,900	820.50
2019-07-22	1,628	1,642	1,625	1,628	4,300	814
2019-07-19	1,615	1,638	1,598	1,621	5,300	810.50
2019-07-18	1,643	1,649	1,600	1,600	5,900	800
2019-07-17	1,642	1,652	1,640	1,643	4,600	821.50
2019-07-16	1,657	1,664	1,624	1,645	2,800	822.50
2019-07-12	1,665	1,665	1,652	1,652	3,200	826
2019-07-11	1,645	1,660	1,645	1,657	4,100	828.50
2019-07-10	1,644	1,654	1,642	1,642	4,400	821
2019-07-09	1,680	1,680	1,638	1,644	10,100	822
2019-07-08	1,672	1,687	1,672	1,680	9,600	840
2019-07-05	1,672	1,672	1,654	1,659	7,200	829.50
2019-07-04	1,646	1,663	1,630	1,653	9,700	826.50
2019-07-03	1,591	1,629	1,587	1,629	15,000	814.50
2019-07-02	1,547	1,586	1,547	1,583	12,800	791.50
2019-07-01	1,523	1,538	1,514	1,537	8,500	768.50
2019-06-28	1,498	1,507	1,498	1,502	2,500	751
2019-06-27	1,484	1,508	1,484	1,508	4,800	754
2019-06-26	1,510	1,510	1,480	1,484	5,500	742
2019-06-25	1,510	1,515	1,501	1,505	2,700	752.50
2019-06-24	1,509	1,516	1,485	1,498	5,900	749
2019-06-21	1,512	1,536	1,505	1,509	4,800	754.50
2019-06-20	1,535	1,535	1,510	1,527	2,200	763.50
2019-06-19	1,490	1,537	1,490	1,535	6,500	767.50
2019-06-18	1,522	1,522	1,475	1,479	10,800	739.50
2019-06-17	1,530	1,530	1,517	1,527	3,100	763.50
2019-06-14	1,543	1,561	1,522	1,522	6,300	761
2019-06-13	1,598	1,598	1,533	1,536	6,300	768
2019-06-12	1,598	1,602	1,598	1,598	2,700	799
2019-06-11	1,600	1,602	1,587	1,598	3,600	799
2019-06-10	1,605	1,610	1,582	1,600	7,200	800
2019-06-07	1,542	1,587	1,532	1,582	8,100	791
2019-06-06	1,553	1,554	1,538	1,541	3,200	770.50
2019-06-05	1,517	1,554	1,517	1,550	10,200	775
2019-06-04	1,476	1,527	1,473	1,516	16,200	758
2019-06-03	1,520	1,529	1,462	1,494	13,000	747
2019-05-31	1,566	1,566	1,523	1,529	12,300	764.50
2019-05-30	1,551	1,569	1,542	1,569	10,600	784.50
2019-05-29	1,602	1,602	1,553	1,556	17,000	778
2019-05-28	1,615	1,620	1,613	1,616	3,400	808
2019-05-27	1,602	1,616	1,602	1,615	3,500	807.50
2019-05-24	1,603	1,609	1,601	1,609	7,600	804.50
2019-05-23	1,626	1,628	1,602	1,602	5,300	801
2019-05-22	1,641	1,641	1,620	1,632	4,100	816
2019-05-21	1,638	1,638	1,608	1,626	8,300	813
2019-05-20	1,670	1,671	1,643	1,654	9,600	827
2019-05-17	1,700	1,700	1,658	1,680	7,200	840
2019-05-16	1,716	1,716	1,643	1,653	7,800	826.50
2019-05-15	1,655	1,712	1,654	1,711	7,700	855.50
2019-05-14	1,620	1,654	1,607	1,651	23,500	825.50
2019-05-13	1,640	1,708	1,640	1,651	50,400	825.50
2019-05-10	1,988	2,000	1,959	1,960	11,700	980
2019-05-09	2,008	2,008	1,989	1,990	9,600	995
2019-05-08	2,009	2,018	1,991	2,005	8,200	1,002.50
2019-05-07	2,004	2,030	2,003	2,012	8,000	1,006
2019-04-26	1,995	2,019	1,993	2,010	5,900	1,005
2019-04-25	2,001	2,009	1,995	1,995	9,700	997.50
2019-04-24	2,026	2,032	2,011	2,011	2,700	1,005.50
2019-04-23	2,029	2,029	2,016	2,026	2,800	1,013
2019-04-22	2,020	2,054	2,016	2,034	2,800	1,017
2019-04-19	2,016	2,032	2,016	2,025	2,900	1,012.50
2019-04-18	2,050	2,054	2,017	2,020	4,100	1,010
2019-04-17	2,060	2,075	2,058	2,066	2,300	1,033
2019-04-16	2,026	2,063	2,026	2,051	3,600	1,025.50
2019-04-15	2,037	2,067	2,037	2,064	7,400	1,032
2019-04-12	2,006	2,025	2,004	2,014	6,300	1,007
2019-04-11	2,005	2,015	2,005	2,007	4,700	1,003.50
2019-04-10	2,040	2,040	2,015	2,026	4,400	1,013
2019-04-09	2,075	2,085	2,048	2,057	5,900	1,028.50
2019-04-08	2,134	2,140	2,068	2,080	10,600	1,040
2019-04-05	2,133	2,158	2,133	2,158	4,300	1,079
2019-04-04	2,117	2,158	2,117	2,146	4,500	1,073
2019-04-03	2,101	2,153	2,101	2,137	5,100	1,068.50
2019-04-02	2,129	2,151	2,129	2,148	3,300	1,074
2019-04-01	2,145	2,162	2,126	2,126	12,100	1,063
2019-03-29	2,144	2,156	2,090	2,107	6,800	1,053.50
2019-03-28	2,125	2,150	2,088	2,144	9,400	1,072
2019-03-27	2,125	2,165	2,109	2,152	12,000	1,076
2019-03-26	2,102	2,180	2,085	2,180	32,000	1,090
2019-03-25	2,097	2,102	2,055	2,099	14,500	1,049.50
2019-03-22	2,065	2,109	2,054	2,109	7,600	1,054.50
2019-03-20	2,047	2,070	2,045	2,066	5,700	1,033
2019-03-19	2,065	2,065	2,015	2,047	15,400	1,023.50
2019-03-18	2,090	2,090	2,048	2,056	14,600	1,028
2019-03-15	2,093	2,116	2,063	2,063	10,800	1,031.50
2019-03-14	2,106	2,108	2,077	2,088	8,300	1,044
2019-03-13	2,135	2,152	2,104	2,104	5,300	1,052
2019-03-12	2,116	2,156	2,116	2,156	9,400	1,078
2019-03-11	2,125	2,169	2,080	2,116	9,500	1,058
2019-03-08	2,165	2,170	2,071	2,107	17,900	1,053.50
2019-03-07	2,214	2,214	2,185	2,199	10,800	1,099.50
2019-03-06	2,219	2,236	2,213	2,214	7,900	1,107
2019-03-05	2,234	2,235	2,216	2,233	5,400	1,116.50
2019-03-04	2,235	2,235	2,218	2,235	4,700	1,117.50
2019-03-01	2,226	2,228	2,206	2,209	9,500	1,104.50
2019-02-28	2,260	2,260	2,240	2,240	8,000	1,120
2019-02-27	2,256	2,285	2,242	2,262	6,900	1,131
2019-02-26	2,297	2,300	2,260	2,268	5,200	1,134
2019-02-25	2,264	2,298	2,250	2,297	9,700	1,148.50
2019-02-22	2,246	2,259	2,218	2,242	7,300	1,121
2019-02-21	2,241	2,262	2,240	2,261	10,300	1,130.50
2019-02-20	2,250	2,258	2,238	2,248	8,000	1,124
2019-02-19	2,249	2,274	2,249	2,264	6,000	1,132
2019-02-18	2,207	2,255	2,207	2,249	8,300	1,124.50
2019-02-15	2,228	2,228	2,190	2,222	8,600	1,111
2019-02-14	2,251	2,257	2,229	2,235	8,300	1,117.50
2019-02-13	2,270	2,295	2,252	2,272	10,000	1,136
2019-02-12	2,204	2,301	2,197	2,270	18,700	1,135
2019-02-08	2,236	2,261	2,222	2,230	12,600	1,115
2019-02-07	2,286	2,288	2,215	2,239	19,300	1,119.50
2019-02-06	2,271	2,312	2,271	2,295	17,800	1,147.50
2019-02-05	2,256	2,299	2,256	2,271	13,800	1,135.50
2019-02-04	2,245	2,331	2,245	2,301	19,000	1,150.50
2019-02-01	2,362	2,362	2,233	2,233	44,200	1,116.50
2019-01-31	2,424	2,500	2,345	2,360	109,600	1,180
2019-01-30	2,440	2,629	2,379	2,438	460,400	1,219
2019-01-29	2,339	2,444	2,310	2,395	63,600	1,197.50
2019-01-28	2,316	2,387	2,296	2,327	49,900	1,163.50
2019-01-25	2,239	2,360	2,239	2,320	25,400	1,160
2019-01-24	2,293	2,293	2,200	2,217	20,300	1,108.50
2019-01-23	2,305	2,358	2,273	2,280	20,800	1,140
2019-01-22	2,397	2,397	2,302	2,310	26,100	1,155
2019-01-21	2,417	2,417	2,343	2,406	10,400	1,203
2019-01-18	2,349	2,413	2,330	2,393	17,500	1,196.50
2019-01-17	2,415	2,417	2,369	2,395	20,400	1,197.50
2019-01-16	2,380	2,415	2,326	2,405	24,100	1,202.50
2019-01-15	2,320	2,414	2,285	2,380	31,300	1,190
2019-01-11	2,268	2,341	2,259	2,306	30,100	1,153
2019-01-10	2,269	2,269	2,200	2,232	11,900	1,116
2019-01-09	2,255	2,292	2,238	2,278	11,600	1,139
2019-01-08	2,230	2,250	2,202	2,243	19,100	1,121.50
2019-01-07	2,205	2,245	2,205	2,230	17,800	1,115
2019-01-04	2,209	2,238	2,164	2,181	26,700	1,090.50

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05月
日	月	火	水	木	金	土
« 04月30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	31

7417 (株)南陽 の時系列データ [2019年度]

7417 (株)南陽の時系列データ [2019年度]