7417 (株)南陽の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,863	1,879	1,861	1,879	1,300	939.50
2021-12-29	1,843	1,858	1,843	1,853	2,800	926.50
2021-12-28	1,829	1,840	1,829	1,840	3,700	920
2021-12-27	1,836	1,836	1,820	1,829	4,400	914.50
2021-12-24	1,842	1,844	1,820	1,820	2,900	910
2021-12-23	1,838	1,840	1,820	1,827	2,000	913.50
2021-12-22	1,848	1,854	1,835	1,835	4,300	917.50
2021-12-21	1,880	1,880	1,845	1,854	4,500	927
2021-12-20	1,883	1,899	1,880	1,880	2,000	940
2021-12-17	1,887	1,887	1,882	1,882	1,800	941
2021-12-16	1,890	1,890	1,882	1,882	2,900	941
2021-12-15	1,892	1,892	1,890	1,890	2,200	945
2021-12-14	1,910	1,910	1,890	1,900	2,800	950
2021-12-13	1,903	1,907	1,896	1,900	2,600	950
2021-12-10	1,919	1,919	1,900	1,906	2,800	953
2021-12-09	1,903	1,917	1,895	1,901	2,300	950.50
2021-12-08	1,920	1,933	1,895	1,917	4,100	958.50
2021-12-07	1,890	1,920	1,890	1,920	2,800	960
2021-12-06	1,887	1,919	1,887	1,889	2,400	944.50
2021-12-03	1,918	1,920	1,894	1,894	1,900	947
2021-12-02	1,919	1,919	1,887	1,887	1,900	943.50
2021-12-01	1,882	1,927	1,882	1,919	1,600	959.50
2021-11-30	1,935	1,935	1,886	1,895	2,200	947.50
2021-11-29	1,935	1,935	1,895	1,895	3,400	947.50
2021-11-26	1,966	1,966	1,950	1,950	1,600	975
2021-11-25	1,957	1,973	1,957	1,966	1,100	983
2021-11-24	1,986	1,986	1,956	1,956	600	978
2021-11-22	1,955	1,990	1,953	1,953	800	976.50
2021-11-19	1,990	1,990	1,956	1,956	2,700	978
2021-11-18	1,994	1,995	1,994	1,994	900	997
2021-11-17	1,992	1,992	1,981	1,981	800	990.50
2021-11-16	1,994	1,994	1,981	1,981	1,200	990.50
2021-11-15	1,987	1,994	1,985	1,994	700	997
2021-11-12	1,987	1,994	1,987	1,994	800	997
2021-11-11	1,998	1,998	1,986	1,986	1,200	993
2021-11-10	1,991	1,998	1,987	1,996	1,500	998
2021-11-09	2,027	2,027	1,977	1,977	3,400	988.50
2021-11-08	2,007	2,011	1,997	2,011	1,900	1,005.50
2021-11-05	2,017	2,022	2,002	2,007	1,500	1,003.50
2021-11-04	2,018	2,035	2,006	2,030	2,800	1,015
2021-11-02	2,011	2,018	2,006	2,018	1,000	1,009
2021-11-01	2,015	2,040	2,014	2,018	4,500	1,009
2021-10-29	2,015	2,015	2,005	2,015	700	1,007.50
2021-10-28	2,018	2,018	1,996	2,015	4,500	1,007.50
2021-10-27	2,018	2,018	2,002	2,010	800	1,005
2021-10-26	2,010	2,022	1,997	2,019	3,000	1,009.50
2021-10-25	2,061	2,061	2,010	2,011	4,100	1,005.50
2021-10-22	2,065	2,065	2,050	2,050	1,100	1,025
2021-10-21	2,077	2,076	2,057	2,065	2,500	1,032.50
2021-10-20	2,077	2,083	2,057	2,069	6,000	1,034.50
2021-10-19	2,077	2,098	2,035	2,073	27,200	1,036.50
2021-10-18	2,013	2,045	1,955	2,045	5,900	1,022.50
2021-10-15	1,962	2,009	1,946	1,994	4,000	997
2021-10-14	1,880	1,969	1,880	1,956	9,800	978
2021-10-13	1,924	1,924	1,891	1,891	2,900	945.50
2021-10-12	1,960	1,960	1,919	1,922	1,600	961
2021-10-11	1,894	1,969	1,894	1,968	2,300	984
2021-10-08	1,910	1,912	1,845	1,875	5,700	937.50
2021-10-07	1,870	1,900	1,857	1,879	4,900	939.50
2021-10-06	1,920	1,920	1,870	1,879	2,900	939.50
2021-10-05	1,946	1,948	1,875	1,880	6,100	940
2021-10-04	1,965	1,965	1,944	1,946	1,700	973
2021-10-01	1,966	1,977	1,944	1,944	3,000	972
2021-09-30	1,972	1,996	1,970	1,970	2,400	985
2021-09-29	2,001	2,030	1,972	1,972	5,100	986
2021-09-28	2,069	2,069	2,053	2,066	4,400	1,033
2021-09-27	2,100	2,100	2,053	2,059	6,900	1,029.50
2021-09-24	2,053	2,100	2,049	2,100	8,500	1,050
2021-09-22	2,074	2,074	2,032	2,053	1,300	1,026.50
2021-09-21	2,040	2,075	2,022	2,075	4,700	1,037.50
2021-09-17	2,055	2,060	2,036	2,060	3,900	1,030
2021-09-16	2,025	2,056	2,025	2,050	6,800	1,025
2021-09-15	2,029	2,034	2,016	2,034	2,100	1,017
2021-09-14	2,035	2,050	2,024	2,050	3,800	1,025
2021-09-13	2,020	2,037	2,020	2,037	3,300	1,018.50
2021-09-10	1,999	2,035	1,991	2,035	5,600	1,017.50
2021-09-09	2,008	2,008	2,008	2,008	1,600	1,004
2021-09-08	1,972	2,005	1,972	2,005	3,100	1,002.50
2021-09-07	2,007	2,007	1,969	1,979	4,100	989.50
2021-09-06	2,000	2,007	1,982	2,007	2,200	1,003.50
2021-09-03	1,975	1,987	1,965	1,980	3,900	990
2021-09-02	1,987	1,987	1,961	1,975	2,700	987.50
2021-09-01	1,967	1,982	1,967	1,975	2,400	987.50
2021-08-31	1,993	1,993	1,960	1,974	2,200	987
2021-08-30	2,007	2,007	1,967	1,993	2,900	996.50
2021-08-27	2,003	2,003	1,947	1,992	4,900	996
2021-08-26	1,956	2,049	1,929	2,022	9,400	1,011
2021-08-25	1,943	1,996	1,861	1,996	10,000	998
2021-08-24	1,910	1,930	1,851	1,929	8,600	964.50
2021-08-23	1,904	1,913	1,834	1,909	12,600	954.50
2021-08-20	1,935	1,946	1,891	1,904	6,600	952
2021-08-19	2,024	2,024	1,934	1,934	15,700	967
2021-08-18	2,071	2,087	2,033	2,053	6,900	1,026.50
2021-08-17	2,109	2,109	2,051	2,082	9,700	1,041
2021-08-16	2,017	2,116	2,010	2,110	34,600	1,055
2021-08-13	1,971	2,016	1,965	2,005	8,100	1,002.50
2021-08-12	1,980	1,980	1,940	1,969	5,100	984.50
2021-08-11	1,973	1,983	1,933	1,963	4,100	981.50
2021-08-10	1,975	1,984	1,975	1,978	2,000	989
2021-08-06	1,977	1,993	1,900	1,975	2,300	987.50
2021-08-05	1,982	1,982	1,977	1,977	600	988.50
2021-08-04	1,989	1,989	1,980	1,989	1,900	994.50
2021-08-03	1,997	2,016	1,984	2,005	7,400	1,002.50
2021-08-02	1,970	2,016	1,970	2,011	7,700	1,005.50
2021-07-30	1,968	1,973	1,948	1,962	3,100	981
2021-07-29	1,957	1,973	1,951	1,968	3,200	984
2021-07-28	1,936	1,974	1,934	1,967	3,700	983.50
2021-07-27	1,960	1,960	1,952	1,958	1,600	979
2021-07-26	1,982	1,989	1,969	1,974	3,500	987
2021-07-21	1,965	1,965	1,944	1,948	1,800	974
2021-07-20	1,933	1,968	1,933	1,934	5,900	967
2021-07-19	1,983	1,983	1,935	1,935	3,900	967.50
2021-07-16	1,955	1,999	1,955	1,984	2,600	992
2021-07-15	2,012	2,012	1,979	1,979	2,600	989.50
2021-07-14	2,009	2,012	1,978	2,012	6,400	1,006
2021-07-13	2,006	2,012	1,975	2,005	5,800	1,002.50
2021-07-12	1,990	2,015	1,989	2,006	7,100	1,003
2021-07-09	1,934	1,967	1,933	1,950	8,500	975
2021-07-08	1,999	2,010	1,969	1,969	2,700	984.50
2021-07-07	1,960	2,022	1,940	1,999	6,200	999.50
2021-07-06	1,997	2,010	1,976	1,995	8,700	997.50
2021-07-05	2,002	2,015	1,995	1,995	3,400	997.50
2021-07-02	1,991	2,008	1,990	2,004	8,400	1,002
2021-07-01	1,989	1,989	1,962	1,978	5,300	989
2021-06-30	1,953	1,998	1,953	1,977	9,800	988.50
2021-06-29	1,933	1,950	1,914	1,945	3,800	972.50
2021-06-28	1,901	1,941	1,901	1,934	5,400	967
2021-06-25	1,918	1,918	1,891	1,896	2,100	948
2021-06-24	1,880	1,889	1,876	1,878	800	939
2021-06-23	1,884	1,902	1,866	1,873	1,800	936.50
2021-06-22	1,894	1,894	1,857	1,874	4,500	937
2021-06-21	1,911	1,949	1,885	1,885	7,900	942.50
2021-06-18	1,951	1,951	1,919	1,933	2,900	966.50
2021-06-17	1,928	1,965	1,925	1,933	2,100	966.50
2021-06-16	1,930	1,973	1,930	1,940	6,300	970
2021-06-15	1,922	1,956	1,922	1,945	5,600	972.50
2021-06-14	1,931	1,955	1,912	1,948	6,100	974
2021-06-11	1,888	1,966	1,883	1,955	8,700	977.50
2021-06-10	1,898	1,927	1,882	1,914	3,400	957
2021-06-09	1,899	1,919	1,882	1,905	3,900	952.50
2021-06-08	1,930	1,935	1,889	1,889	5,400	944.50
2021-06-07	1,898	1,965	1,878	1,919	11,700	959.50
2021-06-04	1,865	1,896	1,865	1,879	2,600	939.50
2021-06-03	1,838	1,895	1,838	1,882	7,100	941
2021-06-02	1,861	1,900	1,830	1,864	7,200	932
2021-06-01	1,886	1,886	1,859	1,871	4,600	935.50
2021-05-31	1,855	1,910	1,834	1,896	10,500	948
2021-05-28	1,819	1,862	1,819	1,855	7,400	927.50
2021-05-27	1,815	1,850	1,813	1,818	4,900	909
2021-05-26	1,844	1,854	1,804	1,812	8,800	906
2021-05-25	1,921	1,921	1,850	1,854	12,700	927
2021-05-24	1,882	1,927	1,882	1,921	7,200	960.50
2021-05-21	1,878	1,878	1,845	1,867	4,200	933.50
2021-05-20	1,801	1,883	1,801	1,875	15,100	937.50
2021-05-19	1,780	1,816	1,779	1,796	6,600	898
2021-05-18	1,783	1,786	1,770	1,780	4,500	890
2021-05-17	1,816	1,825	1,785	1,785	7,300	892.50
2021-05-14	1,813	1,846	1,812	1,818	6,200	909
2021-05-13	1,821	1,885	1,812	1,822	17,100	911
2021-05-12	1,772	1,841	1,772	1,833	15,200	916.50
2021-05-11	1,802	1,803	1,772	1,772	6,800	886
2021-05-10	1,803	1,812	1,784	1,801	5,900	900.50
2021-05-07	1,780	1,807	1,778	1,782	5,200	891
2021-05-06	1,787	1,808	1,780	1,780	9,900	890
2021-04-30	1,781	1,800	1,775	1,779	8,400	889.50
2021-04-28	1,799	1,810	1,781	1,788	7,400	894
2021-04-27	1,787	1,800	1,773	1,789	5,800	894.50
2021-04-26	1,811	1,811	1,787	1,794	10,500	897
2021-04-23	1,822	1,826	1,785	1,787	12,000	893.50
2021-04-22	1,779	1,830	1,777	1,824	30,000	912
2021-04-21	1,760	1,799	1,753	1,771	30,400	885.50
2021-04-20	1,710	1,795	1,700	1,781	90,200	890.50
2021-04-19	1,653	1,675	1,653	1,660	6,700	830
2021-04-16	1,674	1,674	1,657	1,657	1,000	828.50
2021-04-15	1,663	1,669	1,660	1,661	2,400	830.50
2021-04-14	1,689	1,690	1,660	1,663	7,900	831.50
2021-04-13	1,696	1,724	1,684	1,689	6,500	844.50
2021-04-12	1,690	1,726	1,683	1,697	11,400	848.50
2021-04-09	1,676	1,697	1,667	1,690	5,200	845
2021-04-08	1,719	1,735	1,664	1,664	13,800	832
2021-04-07	1,667	1,743	1,666	1,743	16,000	871.50
2021-04-06	1,692	1,694	1,666	1,667	18,700	833.50
2021-04-05	1,690	1,692	1,678	1,692	13,300	846
2021-04-02	1,695	1,699	1,679	1,688	19,700	844
2021-04-01	1,696	1,710	1,680	1,689	28,300	844.50
2021-03-31	1,674	1,720	1,674	1,697	30,100	848.50
2021-03-30	1,740	1,740	1,681	1,681	39,800	840.50
2021-03-29	1,732	1,749	1,720	1,746	73,700	873
2021-03-26	1,721	1,721	1,701	1,712	44,000	856
2021-03-25	1,711	1,711	1,696	1,704	14,500	852
2021-03-24	1,702	1,717	1,694	1,705	25,500	852.50
2021-03-23	1,699	1,727	1,698	1,706	17,900	853
2021-03-22	1,676	1,698	1,665	1,698	35,500	849
2021-03-19	1,672	1,675	1,659	1,670	47,700	835
2021-03-18	1,673	1,674	1,657	1,673	15,200	836.50
2021-03-17	1,653	1,667	1,645	1,665	8,100	832.50
2021-03-16	1,648	1,657	1,641	1,651	6,900	825.50
2021-03-15	1,640	1,644	1,634	1,643	10,700	821.50
2021-03-12	1,626	1,636	1,623	1,636	8,700	818
2021-03-11	1,612	1,625	1,609	1,625	5,700	812.50
2021-03-10	1,619	1,622	1,601	1,608	10,300	804
2021-03-09	1,606	1,619	1,601	1,610	9,700	805
2021-03-08	1,619	1,619	1,595	1,609	14,200	804.50
2021-03-05	1,589	1,609	1,584	1,609	9,300	804.50
2021-03-04	1,602	1,604	1,586	1,589	11,100	794.50
2021-03-03	1,593	1,601	1,590	1,601	4,100	800.50
2021-03-02	1,620	1,623	1,590	1,592	12,100	796
2021-03-01	1,600	1,607	1,596	1,606	4,000	803
2021-02-26	1,606	1,609	1,588	1,588	12,700	794
2021-02-25	1,615	1,622	1,610	1,614	9,700	807
2021-02-24	1,655	1,666	1,610	1,610	9,700	805
2021-02-22	1,650	1,666	1,650	1,652	2,500	826
2021-02-19	1,665	1,667	1,654	1,654	6,800	827
2021-02-18	1,672	1,674	1,665	1,665	4,900	832.50
2021-02-17	1,678	1,685	1,672	1,672	6,300	836
2021-02-16	1,674	1,677	1,669	1,669	3,300	834.50
2021-02-15	1,665	1,683	1,665	1,674	5,700	837
2021-02-12	1,680	1,680	1,663	1,665	2,800	832.50
2021-02-10	1,675	1,682	1,672	1,680	2,300	840
2021-02-09	1,676	1,686	1,674	1,674	4,100	837
2021-02-08	1,678	1,686	1,673	1,686	7,900	843
2021-02-05	1,663	1,675	1,663	1,675	7,500	837.50
2021-02-04	1,659	1,663	1,648	1,653	3,100	826.50
2021-02-03	1,655	1,661	1,654	1,660	3,300	830
2021-02-02	1,655	1,655	1,632	1,647	2,400	823.50
2021-02-01	1,633	1,652	1,633	1,641	1,100	820.50
2021-01-29	1,649	1,662	1,633	1,633	5,900	816.50
2021-01-28	1,648	1,662	1,640	1,640	17,900	820
2021-01-27	1,660	1,662	1,648	1,648	4,800	824
2021-01-26	1,657	1,658	1,647	1,658	2,500	829
2021-01-25	1,649	1,659	1,647	1,648	4,000	824
2021-01-22	1,648	1,664	1,648	1,649	3,200	824.50
2021-01-21	1,640	1,658	1,635	1,648	3,700	824
2021-01-20	1,654	1,654	1,634	1,634	5,600	817
2021-01-19	1,670	1,670	1,654	1,654	2,900	827
2021-01-18	1,664	1,674	1,661	1,665	1,600	832.50
2021-01-15	1,675	1,676	1,667	1,670	2,400	835
2021-01-14	1,684	1,696	1,674	1,680	5,400	840
2021-01-13	1,674	1,686	1,654	1,684	7,300	842
2021-01-12	1,656	1,670	1,651	1,666	5,200	833
2021-01-08	1,634	1,652	1,631	1,652	4,900	826
2021-01-07	1,658	1,658	1,629	1,642	4,500	821
2021-01-06	1,639	1,639	1,620	1,636	2,800	818
2021-01-05	1,635	1,635	1,623	1,625	2,300	812.50
2021-01-04	1,643	1,648	1,626	1,631	3,100	815.50

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 [2021年度]

7417 (株)南陽の時系列データ [2021年度]