7417 (株)南陽の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,131	2,139	2,113	2,135	7,000	1,067.50
2023-12-28	2,121	2,136	2,103	2,131	4,100	1,065.50
2023-12-27	2,083	2,121	2,079	2,121	4,900	1,060.50
2023-12-26	2,066	2,084	2,066	2,080	5,600	1,040
2023-12-25	2,073	2,073	2,051	2,070	11,600	1,035
2023-12-22	2,045	2,069	2,039	2,057	5,700	1,028.50
2023-12-21	2,041	2,054	2,040	2,045	3,600	1,022.50
2023-12-20	2,046	2,057	2,046	2,048	3,200	1,024
2023-12-19	2,035	2,056	2,028	2,046	5,200	1,023
2023-12-18	2,037	2,040	2,026	2,035	4,600	1,017.50
2023-12-15	2,037	2,052	2,037	2,042	3,900	1,021
2023-12-14	2,044	2,051	2,031	2,034	6,300	1,017
2023-12-13	2,038	2,059	2,038	2,044	5,400	1,022
2023-12-12	2,050	2,060	2,043	2,053	5,800	1,026.50
2023-12-11	2,046	2,051	2,034	2,051	4,800	1,025.50
2023-12-08	2,063	2,066	2,033	2,033	10,000	1,016.50
2023-12-07	2,056	2,066	2,051	2,054	3,100	1,027
2023-12-06	2,041	2,076	2,041	2,076	7,100	1,038
2023-12-05	2,049	2,050	2,036	2,038	9,300	1,019
2023-12-04	2,060	2,063	2,046	2,063	3,400	1,031.50
2023-12-01	2,058	2,069	2,057	2,057	6,100	1,028.50
2023-11-30	2,062	2,075	2,058	2,058	14,900	1,029
2023-11-29	2,067	2,074	2,062	2,062	3,600	1,031
2023-11-28	2,055	2,072	2,046	2,067	6,700	1,033.50
2023-11-27	2,067	2,070	2,050	2,050	8,000	1,025
2023-11-24	2,061	2,064	2,046	2,059	6,100	1,029.50
2023-11-22	2,038	2,054	2,038	2,047	2,500	1,023.50
2023-11-21	2,041	2,047	2,030	2,032	4,200	1,016
2023-11-20	2,049	2,061	2,035	2,036	5,400	1,018
2023-11-17	2,025	2,056	2,025	2,049	5,600	1,024.50
2023-11-16	2,055	2,055	2,030	2,036	4,600	1,018
2023-11-15	2,056	2,056	2,021	2,041	8,300	1,020.50
2023-11-14	2,040	2,053	2,039	2,052	7,400	1,026
2023-11-13	2,058	2,060	2,037	2,037	8,600	1,018.50
2023-11-10	2,028	2,051	2,028	2,037	11,100	1,018.50
2023-11-09	2,024	2,056	2,015	2,049	8,000	1,024.50
2023-11-08	2,042	2,042	2,003	2,024	9,200	1,012
2023-11-07	2,031	2,038	2,024	2,036	7,000	1,018
2023-11-06	2,057	2,057	2,030	2,038	9,300	1,019
2023-11-02	2,055	2,055	2,011	2,023	13,000	1,011.50
2023-11-01	2,040	2,042	2,016	2,042	11,300	1,021
2023-10-31	2,010	2,036	2,004	2,024	16,500	1,012
2023-10-30	2,076	2,095	1,987	1,987	45,100	993.50
2023-10-27	2,040	2,080	2,040	2,077	7,000	1,038.50
2023-10-26	2,049	2,064	2,030	2,034	8,300	1,017
2023-10-25	2,055	2,074	2,050	2,052	8,500	1,026
2023-10-24	2,089	2,089	2,007	2,042	36,200	1,021
2023-10-23	2,104	2,106	2,074	2,087	10,800	1,043.50
2023-10-20	2,108	2,108	2,060	2,095	14,000	1,047.50
2023-10-19	2,103	2,121	2,103	2,108	5,000	1,054
2023-10-18	2,120	2,120	2,096	2,117	4,800	1,058.50
2023-10-17	2,101	2,133	2,096	2,106	7,000	1,053
2023-10-16	2,125	2,125	2,088	2,096	9,000	1,048
2023-10-13	2,142	2,143	2,106	2,114	6,400	1,057
2023-10-12	2,115	2,157	2,114	2,142	9,500	1,071
2023-10-11	2,159	2,168	2,112	2,115	11,800	1,057.50
2023-10-10	2,176	2,176	2,135	2,149	21,900	1,074.50
2023-10-06	2,191	2,198	2,172	2,172	7,100	1,086
2023-10-05	2,131	2,177	2,131	2,169	12,700	1,084.50
2023-10-04	2,137	2,151	2,102	2,102	18,800	1,051
2023-10-03	2,245	2,245	2,151	2,151	18,600	1,075.50
2023-10-02	2,230	2,269	2,228	2,230	23,400	1,115
2023-09-29	2,264	2,270	2,225	2,235	7,100	1,117.50
2023-09-28	2,274	2,291	2,257	2,264	12,800	1,132
2023-09-27	2,260	2,280	2,242	2,280	5,300	1,140
2023-09-26	2,272	2,277	2,251	2,261	6,600	1,130.50
2023-09-25	2,276	2,286	2,253	2,254	6,700	1,127
2023-09-22	2,242	2,268	2,240	2,253	5,100	1,126.50
2023-09-21	2,240	2,285	2,240	2,261	6,200	1,130.50
2023-09-20	2,291	2,306	2,251	2,255	16,500	1,127.50
2023-09-19	2,232	2,299	2,232	2,288	16,400	1,144
2023-09-15	2,251	2,265	2,197	2,228	34,700	1,114
2023-09-14	2,264	2,264	2,224	2,231	10,000	1,115.50
2023-09-13	2,229	2,258	2,209	2,253	11,700	1,126.50
2023-09-12	2,207	2,229	2,190	2,229	7,400	1,114.50
2023-09-11	2,228	2,228	2,189	2,207	5,200	1,103.50
2023-09-08	2,230	2,232	2,204	2,207	7,200	1,103.50
2023-09-07	2,215	2,230	2,212	2,230	7,500	1,115
2023-09-06	2,191	2,216	2,182	2,212	8,500	1,106
2023-09-05	2,186	2,191	2,172	2,191	3,900	1,095.50
2023-09-04	2,169	2,201	2,168	2,186	7,300	1,093
2023-09-01	2,138	2,164	2,109	2,164	17,500	1,082
2023-08-31	2,143	2,143	2,128	2,137	4,000	1,068.50
2023-08-30	2,151	2,153	2,132	2,133	3,000	1,066.50
2023-08-29	2,125	2,151	2,125	2,151	5,200	1,075.50
2023-08-28	2,120	2,129	2,116	2,116	3,100	1,058
2023-08-25	2,114	2,114	2,105	2,112	2,000	1,056
2023-08-24	2,113	2,113	2,090	2,104	4,900	1,052
2023-08-23	2,090	2,112	2,089	2,104	10,100	1,052
2023-08-22	2,084	2,103	2,084	2,091	9,700	1,045.50
2023-08-21	2,066	2,089	2,065	2,065	7,900	1,032.50
2023-08-18	2,060	2,091	2,057	2,079	5,500	1,039.50
2023-08-17	2,075	2,100	2,055	2,074	6,400	1,037
2023-08-16	2,081	2,095	2,078	2,078	5,200	1,039
2023-08-15	2,092	2,096	2,080	2,081	8,300	1,040.50
2023-08-14	2,121	2,125	2,095	2,098	10,900	1,049
2023-08-10	2,125	2,134	2,118	2,122	5,600	1,061
2023-08-09	2,122	2,139	2,111	2,116	7,800	1,058
2023-08-08	2,158	2,158	2,103	2,141	16,400	1,070.50
2023-08-07	2,149	2,196	2,149	2,188	8,900	1,094
2023-08-04	2,113	2,149	2,110	2,149	5,100	1,074.50
2023-08-03	2,137	2,138	2,113	2,120	9,800	1,060
2023-08-02	2,157	2,172	2,154	2,154	5,200	1,077
2023-08-01	2,168	2,182	2,168	2,177	3,900	1,088.50
2023-07-31	2,178	2,185	2,169	2,171	7,200	1,085.50
2023-07-28	2,143	2,168	2,125	2,168	41,200	1,084
2023-07-27	2,147	2,156	2,143	2,147	4,000	1,073.50
2023-07-26	2,167	2,167	2,146	2,147	4,300	1,073.50
2023-07-25	2,167	2,169	2,152	2,159	5,100	1,079.50
2023-07-24	2,158	2,166	2,142	2,166	5,900	1,083
2023-07-21	2,147	2,160	2,141	2,141	6,000	1,070.50
2023-07-20	2,138	2,167	2,138	2,158	3,500	1,079
2023-07-19	2,141	2,167	2,141	2,158	7,600	1,079
2023-07-18	2,136	2,168	2,131	2,141	6,600	1,070.50
2023-07-14	2,170	2,171	2,122	2,146	10,300	1,073
2023-07-13	2,142	2,142	2,111	2,120	8,700	1,060
2023-07-12	2,146	2,166	2,111	2,120	12,400	1,060
2023-07-11	2,211	2,211	2,126	2,146	14,500	1,073
2023-07-10	2,164	2,184	2,156	2,179	9,400	1,089.50
2023-07-07	2,163	2,180	2,143	2,171	8,900	1,085.50
2023-07-06	2,186	2,192	2,169	2,169	6,100	1,084.50
2023-07-05	2,194	2,194	2,157	2,186	9,000	1,093
2023-07-04	2,239	2,239	2,196	2,204	7,000	1,102
2023-07-03	2,183	2,220	2,178	2,220	15,400	1,110
2023-06-30	2,182	2,191	2,157	2,183	7,900	1,091.50
2023-06-29	2,185	2,185	2,165	2,173	4,300	1,086.50
2023-06-28	2,142	2,185	2,139	2,185	6,200	1,092.50
2023-06-27	2,158	2,158	2,130	2,135	2,000	1,067.50
2023-06-26	2,150	2,167	2,122	2,142	4,900	1,071
2023-06-23	2,182	2,182	2,136	2,143	7,200	1,071.50
2023-06-22	2,182	2,198	2,165	2,165	7,200	1,082.50
2023-06-21	2,172	2,185	2,169	2,177	2,600	1,088.50
2023-06-20	2,175	2,175	2,151	2,172	3,700	1,086
2023-06-19	2,170	2,176	2,149	2,166	5,400	1,083
2023-06-16	2,179	2,195	2,155	2,176	11,900	1,088
2023-06-15	2,186	2,186	2,160	2,182	3,000	1,091
2023-06-14	2,189	2,189	2,167	2,170	5,200	1,085
2023-06-13	2,161	2,185	2,151	2,169	11,700	1,084.50
2023-06-12	2,128	2,189	2,128	2,161	6,400	1,080.50
2023-06-09	2,119	2,137	2,118	2,126	12,400	1,063
2023-06-08	2,112	2,133	2,108	2,111	7,100	1,055.50
2023-06-07	2,135	2,152	2,117	2,119	10,500	1,059.50
2023-06-06	2,125	2,135	2,121	2,135	2,500	1,067.50
2023-06-05	2,124	2,142	2,118	2,131	8,900	1,065.50
2023-06-02	2,087	2,105	2,085	2,096	7,700	1,048
2023-06-01	2,064	2,108	2,056	2,087	11,400	1,043.50
2023-05-31	2,125	2,130	2,046	2,059	20,600	1,029.50
2023-05-30	2,136	2,136	2,113	2,116	4,600	1,058
2023-05-29	2,125	2,156	2,125	2,136	10,200	1,068
2023-05-26	2,138	2,146	2,117	2,117	8,000	1,058.50
2023-05-25	2,153	2,161	2,139	2,147	6,000	1,073.50
2023-05-24	2,139	2,171	2,139	2,153	6,800	1,076.50
2023-05-23	2,191	2,212	2,145	2,148	9,100	1,074
2023-05-22	2,147	2,186	2,147	2,178	12,600	1,089
2023-05-19	2,145	2,168	2,144	2,147	10,200	1,073.50
2023-05-18	2,146	2,164	2,142	2,145	13,100	1,072.50
2023-05-17	2,175	2,175	2,129	2,153	17,800	1,076.50
2023-05-16	2,200	2,200	2,163	2,174	15,300	1,087
2023-05-15	2,207	2,209	2,185	2,200	14,100	1,100
2023-05-12	2,198	2,222	2,158	2,205	37,500	1,102.50
2023-05-11	2,321	2,360	2,318	2,348	10,900	1,174
2023-05-10	2,333	2,350	2,318	2,321	7,500	1,160.50
2023-05-09	2,351	2,353	2,335	2,344	7,200	1,172
2023-05-08	2,331	2,349	2,322	2,341	8,500	1,170.50
2023-05-02	2,350	2,351	2,330	2,343	6,000	1,171.50
2023-05-01	2,336	2,350	2,326	2,350	6,100	1,175
2023-04-28	2,305	2,335	2,299	2,327	20,800	1,163.50
2023-04-27	2,257	2,291	2,257	2,291	40,300	1,145.50
2023-04-26	2,309	2,309	2,260	2,268	13,000	1,134
2023-04-25	2,288	2,320	2,288	2,309	28,000	1,154.50
2023-04-24	2,245	2,285	2,245	2,275	11,400	1,137.50
2023-04-21	2,255	2,262	2,241	2,254	7,300	1,127
2023-04-20	2,237	2,261	2,230	2,255	8,800	1,127.50
2023-04-19	2,220	2,244	2,220	2,237	13,000	1,118.50
2023-04-18	2,226	2,248	2,218	2,225	11,400	1,112.50
2023-04-17	2,230	2,238	2,215	2,231	10,600	1,115.50
2023-04-14	2,210	2,252	2,210	2,247	13,500	1,123.50
2023-04-13	2,198	2,206	2,180	2,204	12,100	1,102
2023-04-12	2,179	2,199	2,171	2,198	9,400	1,099
2023-04-11	2,174	2,183	2,147	2,179	14,000	1,089.50
2023-04-10	2,160	2,170	2,139	2,151	6,500	1,075.50
2023-04-07	2,138	2,148	2,126	2,139	8,700	1,069.50
2023-04-06	2,133	2,162	2,125	2,131	15,100	1,065.50
2023-04-05	2,226	2,226	2,151	2,153	23,700	1,076.50
2023-04-04	2,220	2,247	2,212	2,247	13,500	1,123.50
2023-04-03	2,266	2,266	2,216	2,240	25,300	1,120
2023-03-31	2,251	2,280	2,235	2,263	14,500	1,131.50
2023-03-30	2,174	2,260	2,173	2,252	29,200	1,126
2023-03-29	2,250	2,252	2,227	2,250	45,200	1,125
2023-03-28	2,261	2,268	2,241	2,254	23,400	1,127
2023-03-27	2,264	2,278	2,234	2,261	25,400	1,130.50
2023-03-24	2,285	2,285	2,244	2,252	34,900	1,126
2023-03-23	2,239	2,285	2,224	2,285	18,900	1,142.50
2023-03-22	2,224	2,248	2,224	2,246	12,100	1,123
2023-03-20	2,241	2,245	2,188	2,188	25,400	1,094
2023-03-17	2,190	2,238	2,190	2,235	13,400	1,117.50
2023-03-16	2,170	2,209	2,165	2,200	16,600	1,100
2023-03-15	2,215	2,242	2,206	2,224	15,900	1,112
2023-03-14	2,234	2,234	2,175	2,190	23,800	1,095
2023-03-13	2,273	2,273	2,222	2,250	27,100	1,125
2023-03-10	2,288	2,315	2,273	2,298	29,400	1,149
2023-03-09	2,335	2,340	2,286	2,302	54,500	1,151
2023-03-08	2,370	2,378	2,301	2,305	176,100	1,152.50
2023-03-07	2,169	2,169	2,159	2,162	10,600	1,081
2023-03-06	2,149	2,157	2,132	2,157	13,200	1,078.50
2023-03-03	2,090	2,153	2,090	2,143	31,400	1,071.50
2023-03-02	2,085	2,115	2,068	2,083	9,900	1,041.50
2023-03-01	2,071	2,116	2,070	2,116	11,100	1,058
2023-02-28	2,107	2,114	2,073	2,076	8,900	1,038
2023-02-27	2,084	2,122	2,084	2,106	13,700	1,053
2023-02-24	2,016	2,082	2,016	2,066	16,100	1,033
2023-02-22	2,040	2,040	2,006	2,016	19,100	1,008
2023-02-21	2,020	2,043	2,015	2,034	7,500	1,017
2023-02-20	1,993	2,022	1,993	2,022	8,100	1,011
2023-02-17	1,988	1,995	1,982	1,982	11,600	991
2023-02-16	1,985	2,010	1,985	2,005	6,500	1,002.50
2023-02-15	1,985	1,985	1,975	1,978	3,900	989
2023-02-14	1,977	1,993	1,966	1,985	18,500	992.50
2023-02-13	1,994	2,000	1,962	1,970	12,700	985
2023-02-10	2,012	2,012	1,976	1,994	13,100	997
2023-02-09	2,005	2,020	2,005	2,019	6,400	1,009.50
2023-02-08	2,007	2,009	1,988	2,009	8,300	1,004.50
2023-02-07	2,000	2,012	2,000	2,004	12,300	1,002
2023-02-06	1,988	2,012	1,983	2,012	10,000	1,006
2023-02-03	2,003	2,003	1,963	1,984	15,600	992
2023-02-02	2,008	2,014	1,991	2,003	7,900	1,001.50
2023-02-01	1,985	2,012	1,985	2,008	5,800	1,004
2023-01-31	2,019	2,045	1,970	1,983	25,200	991.50
2023-01-30	1,982	2,026	1,982	2,012	30,000	1,006
2023-01-27	1,960	1,978	1,956	1,975	14,300	987.50
2023-01-26	1,961	1,961	1,932	1,959	10,000	979.50
2023-01-25	1,972	1,972	1,961	1,961	5,400	980.50
2023-01-24	1,970	1,986	1,955	1,964	8,300	982
2023-01-23	1,960	1,987	1,957	1,979	7,800	989.50
2023-01-20	1,930	1,958	1,930	1,956	11,400	978
2023-01-19	1,938	1,938	1,917	1,923	7,800	961.50
2023-01-18	1,931	1,940	1,931	1,940	7,300	970
2023-01-17	1,933	1,940	1,922	1,932	7,900	966
2023-01-16	1,920	1,938	1,920	1,926	7,600	963
2023-01-13	1,902	1,935	1,902	1,926	16,400	963
2023-01-12	1,920	1,931	1,902	1,902	13,200	951
2023-01-11	1,916	1,932	1,916	1,932	5,300	966
2023-01-10	1,920	1,935	1,908	1,912	8,200	956
2023-01-06	1,905	1,920	1,905	1,912	4,800	956
2023-01-05	1,913	1,923	1,901	1,901	5,000	950.50
2023-01-04	1,933	1,933	1,913	1,914	6,100	957

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 [2023年度]

7417 (株)南陽の時系列データ [2023年度]