7417 (株)南陽の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,636	1,652	1,626	1,626	2,200	813
2020-12-29	1,627	1,636	1,626	1,636	1,900	818
2020-12-28	1,634	1,634	1,605	1,619	17,000	809.50
2020-12-25	1,664	1,664	1,628	1,633	5,200	816.50
2020-12-24	1,662	1,662	1,649	1,651	2,400	825.50
2020-12-23	1,644	1,664	1,644	1,662	3,100	831
2020-12-22	1,679	1,679	1,638	1,654	2,700	827
2020-12-21	1,685	1,687	1,650	1,679	4,100	839.50
2020-12-18	1,693	1,693	1,671	1,680	2,900	840
2020-12-17	1,672	1,709	1,665	1,680	9,500	840
2020-12-16	1,675	1,675	1,632	1,675	3,100	837.50
2020-12-15	1,662	1,678	1,644	1,675	9,800	837.50
2020-12-14	1,652	1,699	1,652	1,662	5,700	831
2020-12-11	1,616	1,645	1,595	1,645	11,100	822.50
2020-12-10	1,606	1,606	1,585	1,587	7,500	793.50
2020-12-09	1,676	1,676	1,603	1,612	7,500	806
2020-12-08	1,666	1,683	1,657	1,660	6,200	830
2020-12-07	1,740	1,740	1,666	1,666	5,700	833
2020-12-04	1,767	1,767	1,745	1,745	4,600	872.50
2020-12-03	1,750	1,757	1,750	1,751	2,800	875.50
2020-12-02	1,754	1,764	1,750	1,750	5,400	875
2020-12-01	1,764	1,771	1,750	1,755	5,700	877.50
2020-11-30	1,776	1,776	1,748	1,755	3,700	877.50
2020-11-27	1,755	1,777	1,749	1,777	6,700	888.50
2020-11-26	1,767	1,767	1,749	1,752	4,400	876
2020-11-25	1,764	1,776	1,753	1,753	7,000	876.50
2020-11-24	1,775	1,776	1,762	1,763	11,200	881.50
2020-11-20	1,780	1,780	1,766	1,770	4,600	885
2020-11-19	1,780	1,780	1,765	1,765	4,600	882.50
2020-11-18	1,767	1,780	1,766	1,773	5,000	886.50
2020-11-17	1,771	1,777	1,764	1,770	6,000	885
2020-11-16	1,763	1,783	1,763	1,769	9,300	884.50
2020-11-13	1,751	1,776	1,751	1,763	6,700	881.50
2020-11-12	1,735	1,777	1,732	1,754	21,400	877
2020-11-11	1,769	1,779	1,750	1,775	9,400	887.50
2020-11-10	1,768	1,770	1,734	1,768	8,700	884
2020-11-09	1,744	1,770	1,730	1,757	11,100	878.50
2020-11-06	1,753	1,768	1,745	1,758	5,600	879
2020-11-05	1,744	1,760	1,744	1,760	3,300	880
2020-11-04	1,741	1,758	1,730	1,748	4,400	874
2020-11-02	1,712	1,733	1,712	1,733	3,100	866.50
2020-10-30	1,726	1,739	1,716	1,716	2,000	858
2020-10-29	1,741	1,741	1,711	1,711	3,100	855.50
2020-10-28	1,743	1,755	1,740	1,740	1,400	870
2020-10-27	1,765	1,768	1,734	1,743	3,600	871.50
2020-10-26	1,770	1,791	1,768	1,768	1,400	884
2020-10-23	1,785	1,790	1,777	1,782	1,400	891
2020-10-22	1,796	1,796	1,780	1,780	2,800	890
2020-10-21	1,789	1,796	1,764	1,786	5,800	893
2020-10-20	1,810	1,816	1,762	1,798	23,700	899
2020-10-19	1,735	1,746	1,727	1,727	1,700	863.50
2020-10-16	1,706	1,706	1,703	1,703	200	851.50
2020-10-15	1,701	1,701	1,673	1,684	2,300	842
2020-10-14	1,738	1,738	1,712	1,712	1,800	856
2020-10-13	1,738	1,740	1,732	1,738	800	869
2020-10-12	1,706	1,740	1,701	1,740	400	870
2020-10-09	1,706	1,742	1,706	1,726	1,400	863
2020-10-08	1,744	1,744	1,713	1,723	2,500	861.50
2020-10-07	1,740	1,757	1,727	1,749	2,400	874.50
2020-10-06	1,756	1,766	1,750	1,766	1,300	883
2020-10-05	1,757	1,766	1,750	1,766	2,800	883
2020-10-02	1,756	1,764	1,720	1,762	3,000	881
2020-09-30	1,782	1,790	1,702	1,764	4,600	882
2020-09-29	1,798	1,812	1,768	1,782	6,500	891
2020-09-28	1,767	1,801	1,757	1,785	10,000	892.50
2020-09-25	1,776	1,776	1,652	1,769	4,400	884.50
2020-09-24	1,764	1,771	1,730	1,771	4,800	885.50
2020-09-23	1,733	1,752	1,733	1,752	5,400	876
2020-09-18	1,748	1,748	1,734	1,748	3,800	874
2020-09-17	1,660	1,748	1,654	1,748	6,100	874
2020-09-16	1,648	1,667	1,630	1,660	4,500	830
2020-09-15	1,611	1,649	1,611	1,649	2,500	824.50
2020-09-14	1,650	1,650	1,609	1,650	1,900	825
2020-09-11	1,650	1,654	1,633	1,650	4,100	825
2020-09-10	1,620	1,625	1,600	1,625	4,000	812.50
2020-09-09	1,581	1,600	1,551	1,600	5,500	800
2020-09-08	1,596	1,596	1,550	1,577	3,800	788.50
2020-09-07	1,608	1,611	1,537	1,556	6,300	778
2020-09-04	1,584	1,632	1,571	1,625	5,900	812.50
2020-09-03	1,600	1,630	1,583	1,616	7,400	808
2020-09-02	1,509	1,661	1,506	1,588	12,700	794
2020-09-01	1,485	1,508	1,485	1,505	2,200	752.50
2020-08-31	1,472	1,491	1,472	1,485	1,100	742.50
2020-08-28	1,491	1,498	1,467	1,484	3,800	742
2020-08-27	1,480	1,492	1,465	1,477	2,900	738.50
2020-08-26	1,473	1,480	1,473	1,480	1,100	740
2020-08-25	1,513	1,515	1,506	1,508	1,500	754
2020-08-24	1,514	1,515	1,491	1,491	2,200	745.50
2020-08-21	1,519	1,519	1,501	1,501	700	750.50
2020-08-20	1,513	1,513	1,499	1,505	500	752.50
2020-08-19	1,509	1,523	1,509	1,513	700	756.50
2020-08-18	1,511	1,511	1,490	1,490	2,700	745
2020-08-17	1,531	1,531	1,520	1,528	600	764
2020-08-14	1,577	1,577	1,531	1,531	2,600	765.50
2020-08-13	1,581	1,581	1,516	1,542	3,200	771
2020-08-12	1,491	1,582	1,490	1,566	4,900	783
2020-08-11	1,466	1,492	1,460	1,479	3,200	739.50
2020-08-07	1,426	1,454	1,426	1,450	700	725
2020-08-06	1,425	1,461	1,425	1,432	1,200	716
2020-08-05	1,408	1,422	1,408	1,422	1,900	711
2020-08-04	1,431	1,432	1,400	1,406	1,500	703
2020-08-03	1,435	1,435	1,401	1,407	2,500	703.50
2020-07-31	1,505	1,505	1,437	1,437	3,400	718.50
2020-07-30	1,501	1,545	1,501	1,505	1,800	752.50
2020-07-29	1,532	1,554	1,514	1,532	1,800	766
2020-07-28	1,566	1,566	1,533	1,552	1,900	776
2020-07-27	1,527	1,566	1,527	1,566	3,100	783
2020-07-22	1,523	1,569	1,513	1,527	3,400	763.50
2020-07-21	1,517	1,523	1,516	1,523	2,300	761.50
2020-07-20	1,503	1,520	1,503	1,517	1,700	758.50
2020-07-17	1,555	1,555	1,503	1,505	1,800	752.50
2020-07-16	1,559	1,559	1,547	1,551	800	775.50
2020-07-15	1,528	1,580	1,492	1,579	6,300	789.50
2020-07-14	1,525	1,525	1,487	1,516	3,800	758
2020-07-13	1,495	1,538	1,495	1,527	1,800	763.50
2020-07-10	1,510	1,511	1,487	1,487	4,500	743.50
2020-07-09	1,569	1,593	1,528	1,528	4,700	764
2020-07-08	1,618	1,632	1,568	1,568	6,900	784
2020-07-07	1,650	1,669	1,552	1,600	24,800	800
2020-07-06	1,485	1,650	1,485	1,650	29,500	825
2020-07-03	1,452	1,452	1,438	1,441	4,300	720.50
2020-07-02	1,443	1,443	1,422	1,422	2,000	711
2020-07-01	1,436	1,445	1,425	1,425	2,700	712.50
2020-06-30	1,437	1,442	1,427	1,427	1,700	713.50
2020-06-29	1,440	1,447	1,411	1,425	6,600	712.50
2020-06-26	1,475	1,476	1,447	1,453	6,000	726.50
2020-06-25	1,484	1,484	1,451	1,451	3,200	725.50
2020-06-24	1,457	1,485	1,457	1,470	1,000	735
2020-06-23	1,499	1,499	1,483	1,483	800	741.50
2020-06-22	1,450	1,475	1,450	1,475	1,600	737.50
2020-06-19	1,449	1,453	1,449	1,453	1,900	726.50
2020-06-18	1,468	1,468	1,465	1,465	800	732.50
2020-06-17	1,465	1,467	1,460	1,467	1,200	733.50
2020-06-16	1,422	1,464	1,422	1,464	1,900	732
2020-06-15	1,472	1,472	1,448	1,448	2,800	724
2020-06-12	1,457	1,492	1,457	1,475	3,100	737.50
2020-06-11	1,483	1,497	1,483	1,497	1,500	748.50
2020-06-10	1,485	1,496	1,485	1,494	1,900	747
2020-06-09	1,497	1,497	1,483	1,485	1,300	742.50
2020-06-08	1,498	1,498	1,486	1,497	2,700	748.50
2020-06-05	1,498	1,498	1,480	1,498	1,300	749
2020-06-04	1,476	1,499	1,476	1,498	2,000	749
2020-06-03	1,500	1,500	1,469	1,485	4,200	742.50
2020-06-02	1,465	1,514	1,455	1,500	2,400	750
2020-06-01	1,477	1,477	1,462	1,465	1,000	732.50
2020-05-29	1,521	1,521	1,472	1,480	5,500	740
2020-05-28	1,485	1,521	1,482	1,521	5,300	760.50
2020-05-27	1,469	1,486	1,463	1,481	6,900	740.50
2020-05-26	1,393	1,475	1,386	1,474	4,700	737
2020-05-25	1,380	1,399	1,380	1,393	1,400	696.50
2020-05-22	1,390	1,390	1,368	1,380	1,500	690
2020-05-21	1,406	1,406	1,386	1,392	1,000	696
2020-05-20	1,384	1,406	1,381	1,406	3,800	703
2020-05-19	1,420	1,420	1,380	1,388	4,000	694
2020-05-18	1,400	1,409	1,394	1,409	2,200	704.50
2020-05-15	1,427	1,427	1,409	1,418	900	709
2020-05-14	1,423	1,423	1,412	1,418	1,200	709
2020-05-13	1,421	1,426	1,420	1,423	3,200	711.50
2020-05-12	1,437	1,447	1,431	1,437	4,200	718.50
2020-05-11	1,401	1,457	1,401	1,451	4,100	725.50
2020-05-08	1,384	1,395	1,357	1,379	5,200	689.50
2020-05-07	1,339	1,359	1,339	1,354	1,800	677
2020-05-01	1,360	1,360	1,326	1,349	1,200	674.50
2020-04-30	1,360	1,388	1,330	1,369	6,200	684.50
2020-04-28	1,292	1,332	1,292	1,330	3,600	665
2020-04-27	1,284	1,290	1,281	1,290	1,600	645
2020-04-24	1,276	1,281	1,269	1,281	3,300	640.50
2020-04-23	1,257	1,267	1,257	1,267	2,800	633.50
2020-04-22	1,252	1,260	1,244	1,245	3,800	622.50
2020-04-21	1,240	1,259	1,240	1,259	1,700	629.50
2020-04-20	1,242	1,252	1,242	1,249	3,400	624.50
2020-04-17	1,242	1,253	1,234	1,242	4,200	621
2020-04-16	1,217	1,247	1,205	1,242	3,600	621
2020-04-15	1,236	1,250	1,217	1,217	4,600	608.50
2020-04-14	1,226	1,226	1,203	1,211	3,600	605.50
2020-04-13	1,235	1,240	1,229	1,229	2,900	614.50
2020-04-10	1,252	1,252	1,223	1,235	14,800	617.50
2020-04-09	1,223	1,257	1,223	1,238	4,600	619
2020-04-08	1,202	1,244	1,202	1,223	8,200	611.50
2020-04-07	1,234	1,251	1,192	1,251	6,000	625.50
2020-04-06	1,151	1,239	1,151	1,235	8,300	617.50
2020-04-03	1,167	1,182	1,150	1,172	4,500	586
2020-04-02	1,170	1,189	1,140	1,145	2,900	572.50
2020-04-01	1,223	1,249	1,201	1,201	5,500	600.50
2020-03-31	1,285	1,286	1,239	1,257	6,500	628.50
2020-03-30	1,368	1,368	1,283	1,315	13,500	657.50
2020-03-27	1,369	1,439	1,359	1,438	29,300	719
2020-03-26	1,303	1,379	1,279	1,379	12,900	689.50
2020-03-25	1,298	1,344	1,208	1,344	13,500	672
2020-03-24	1,101	1,155	1,101	1,151	13,700	575.50
2020-03-23	1,076	1,103	1,044	1,093	13,300	546.50
2020-03-19	1,216	1,253	999	1,024	26,400	512
2020-03-18	1,319	1,319	1,201	1,201	10,800	600.50
2020-03-17	1,250	1,297	1,158	1,285	30,300	642.50
2020-03-16	1,348	1,348	1,273	1,283	11,600	641.50
2020-03-13	1,331	1,332	1,271	1,288	24,300	644
2020-03-12	1,475	1,483	1,441	1,445	6,800	722.50
2020-03-11	1,481	1,550	1,481	1,494	10,000	747
2020-03-10	1,434	1,468	1,432	1,468	6,400	734
2020-03-09	1,456	1,516	1,456	1,464	12,100	732
2020-03-06	1,529	1,548	1,515	1,523	7,800	761.50
2020-03-05	1,570	1,570	1,537	1,551	4,800	775.50
2020-03-04	1,533	1,574	1,530	1,530	5,600	765
2020-03-03	1,562	1,562	1,532	1,534	8,500	767
2020-03-02	1,490	1,533	1,490	1,522	10,000	761
2020-02-28	1,505	1,526	1,486	1,486	30,700	743
2020-02-27	1,683	1,687	1,533	1,545	22,600	772.50
2020-02-26	1,698	1,698	1,665	1,675	17,900	837.50
2020-02-25	1,715	1,741	1,700	1,700	12,500	850
2020-02-21	1,793	1,813	1,793	1,804	2,200	902
2020-02-20	1,802	1,806	1,793	1,793	1,200	896.50
2020-02-19	1,825	1,825	1,801	1,802	3,800	901
2020-02-18	1,820	1,862	1,813	1,817	4,300	908.50
2020-02-17	1,812	1,852	1,800	1,830	6,500	915
2020-02-14	1,840	1,844	1,824	1,825	2,300	912.50
2020-02-13	1,842	1,859	1,831	1,859	3,900	929.50
2020-02-12	1,870	1,870	1,842	1,842	1,700	921
2020-02-10	1,846	1,876	1,841	1,871	3,700	935.50
2020-02-07	1,893	1,893	1,829	1,856	4,900	928
2020-02-06	1,823	1,906	1,823	1,874	7,000	937
2020-02-05	1,791	1,825	1,781	1,817	18,800	908.50
2020-02-04	1,763	1,787	1,762	1,787	2,400	893.50
2020-02-03	1,776	1,786	1,765	1,772	3,000	886
2020-01-31	1,762	1,811	1,762	1,778	5,200	889
2020-01-30	1,827	1,827	1,761	1,761	7,200	880.50
2020-01-29	1,822	1,835	1,821	1,821	1,900	910.50
2020-01-28	1,800	1,837	1,786	1,804	8,400	902
2020-01-27	1,888	1,895	1,816	1,816	12,700	908
2020-01-24	1,925	1,926	1,900	1,900	4,300	950
2020-01-23	1,920	1,927	1,911	1,917	1,800	958.50
2020-01-22	1,931	1,931	1,920	1,921	3,500	960.50
2020-01-21	1,933	1,939	1,926	1,926	1,500	963
2020-01-20	1,908	1,928	1,908	1,923	4,000	961.50
2020-01-17	1,906	1,914	1,906	1,910	4,400	955
2020-01-16	1,910	1,918	1,910	1,910	2,100	955
2020-01-15	1,919	1,928	1,919	1,921	3,400	960.50
2020-01-14	1,908	1,917	1,906	1,912	3,600	956
2020-01-10	1,914	1,914	1,900	1,908	1,900	954
2020-01-09	1,905	1,907	1,884	1,902	6,000	951
2020-01-08	1,893	1,893	1,860	1,866	4,900	933
2020-01-07	1,882	1,934	1,882	1,898	7,800	949
2020-01-06	1,883	1,884	1,858	1,866	8,900	933

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 [2020年度]

7417 (株)南陽の時系列データ [2020年度]