名南Ｍ＆Ａ(7076)の株価時系列情報
名南Ｍ＆Ａ(7076)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,148 | 1,235 | 1,148 | 1,235 | 3,200 |
| 2021/12/29 | 1,118 | 1,160 | 1,100 | 1,150 | 5,600 |
| 2021/12/28 | 1,076 | 1,076 | 1,038 | 1,050 | 25,600 |
| 2021/12/27 | 1,104 | 1,111 | 1,070 | 1,070 | 10,900 |
| 2021/12/24 | 1,101 | 1,112 | 1,096 | 1,111 | 9,300 |
| 2021/12/23 | 1,129 | 1,129 | 1,100 | 1,112 | 5,500 |
| 2021/12/22 | 1,130 | 1,130 | 1,116 | 1,129 | 7,300 |
| 2021/12/21 | 1,140 | 1,140 | 1,122 | 1,130 | 15,400 |
| 2021/12/20 | 1,140 | 1,143 | 1,128 | 1,140 | 3,200 |
| 2021/12/17 | 1,155 | 1,164 | 1,147 | 1,147 | 10,300 |
| 2021/12/16 | 1,167 | 1,167 | 1,160 | 1,163 | 8,400 |
| 2021/12/15 | 1,172 | 1,186 | 1,165 | 1,165 | 4,500 |
| 2021/12/14 | 1,200 | 1,200 | 1,170 | 1,172 | 4,200 |
| 2021/12/13 | 1,220 | 1,220 | 1,201 | 1,201 | 2,600 |
| 2021/12/10 | 1,210 | 1,230 | 1,210 | 1,210 | 4,000 |
| 2021/12/09 | 1,265 | 1,265 | 1,226 | 1,240 | 2,300 |
| 2021/12/08 | 1,288 | 1,288 | 1,269 | 1,270 | 1,800 |
| 2021/12/07 | 1,225 | 1,257 | 1,225 | 1,242 | 3,700 |
| 2021/12/06 | 1,204 | 1,230 | 1,200 | 1,215 | 3,500 |
| 2021/12/03 | 1,200 | 1,220 | 1,161 | 1,215 | 7,900 |
| 2021/12/02 | 1,200 | 1,212 | 1,180 | 1,190 | 5,700 |
| 2021/12/01 | 1,223 | 1,255 | 1,209 | 1,209 | 5,400 |
| 2021/11/30 | 1,251 | 1,255 | 1,232 | 1,233 | 2,100 |
| 2021/11/29 | 1,276 | 1,280 | 1,248 | 1,250 | 5,200 |
| 2021/11/26 | 1,312 | 1,312 | 1,286 | 1,286 | 2,200 |
| 2021/11/25 | 1,308 | 1,310 | 1,300 | 1,310 | 12,700 |
| 2021/11/24 | 1,333 | 1,333 | 1,307 | 1,307 | 3,600 |
| 2021/11/22 | 1,371 | 1,377 | 1,342 | 1,348 | 6,600 |
| 2021/11/19 | 1,390 | 1,400 | 1,360 | 1,400 | 5,800 |
| 2021/11/18 | 1,430 | 1,431 | 1,381 | 1,381 | 6,300 |
| 2021/11/17 | 1,450 | 1,475 | 1,430 | 1,430 | 10,400 |
| 2021/11/16 | 1,490 | 1,490 | 1,450 | 1,450 | 3,800 |
| 2021/11/15 | 1,510 | 1,510 | 1,450 | 1,475 | 6,100 |
| 2021/11/12 | 1,510 | 1,510 | 1,437 | 1,450 | 18,500 |
| 2021/11/11 | 1,390 | 1,412 | 1,390 | 1,405 | 8,200 |
| 2021/11/10 | 1,395 | 1,403 | 1,386 | 1,403 | 5,300 |
| 2021/11/09 | 1,396 | 1,433 | 1,383 | 1,395 | 9,200 |
| 2021/11/08 | 1,361 | 1,395 | 1,361 | 1,395 | 7,800 |
| 2021/11/05 | 1,343 | 1,366 | 1,340 | 1,355 | 9,200 |
| 2021/11/04 | 1,344 | 1,345 | 1,330 | 1,343 | 4,100 |
| 2021/11/02 | 1,311 | 1,321 | 1,308 | 1,315 | 4,100 |
| 2021/11/01 | 1,290 | 1,331 | 1,290 | 1,302 | 16,400 |
| 2021/10/29 | 1,292 | 1,307 | 1,289 | 1,307 | 2,300 |
| 2021/10/28 | 1,291 | 1,315 | 1,289 | 1,292 | 3,000 |
| 2021/10/27 | 1,318 | 1,318 | 1,285 | 1,285 | 5,000 |
| 2021/10/26 | 1,315 | 1,315 | 1,312 | 1,312 | 400 |
| 2021/10/25 | 1,330 | 1,330 | 1,290 | 1,300 | 2,600 |
| 2021/10/22 | 1,310 | 1,347 | 1,310 | 1,330 | 3,300 |
| 2021/10/21 | 1,319 | 1,328 | 1,307 | 1,326 | 5,000 |
| 2021/10/20 | 1,319 | 1,325 | 1,299 | 1,319 | 2,000 |
| 2021/10/19 | 1,300 | 1,300 | 1,290 | 1,298 | 4,300 |
| 2021/10/18 | 1,310 | 1,310 | 1,292 | 1,309 | 1,400 |
| 2021/10/15 | 1,295 | 1,325 | 1,285 | 1,285 | 2,500 |
| 2021/10/14 | 1,300 | 1,300 | 1,293 | 1,293 | 1,700 |
| 2021/10/13 | 1,309 | 1,310 | 1,307 | 1,308 | 1,700 |
| 2021/10/12 | 1,334 | 1,334 | 1,308 | 1,308 | 2,100 |
| 2021/10/11 | 1,360 | 1,360 | 1,333 | 1,333 | 4,000 |
| 2021/10/08 | 1,341 | 1,346 | 1,341 | 1,346 | 2,100 |
| 2021/10/07 | 1,345 | 1,345 | 1,340 | 1,341 | 1,100 |
| 2021/10/06 | 1,348 | 1,348 | 1,335 | 1,335 | 2,400 |
| 2021/10/05 | 1,340 | 1,350 | 1,324 | 1,337 | 2,800 |
| 2021/10/04 | 1,360 | 1,360 | 1,338 | 1,340 | 3,100 |
| 2021/10/01 | 1,334 | 1,338 | 1,330 | 1,338 | 2,400 |
| 2021/09/30 | 1,345 | 1,350 | 1,331 | 1,333 | 1,800 |
| 2021/09/29 | 1,332 | 1,350 | 1,322 | 1,345 | 1,400 |
| 2021/09/28 | 1,350 | 1,350 | 1,331 | 1,343 | 2,200 |
| 2021/09/27 | 1,357 | 1,360 | 1,331 | 1,350 | 2,700 |
| 2021/09/24 | 1,365 | 1,377 | 1,357 | 1,357 | 3,400 |
| 2021/09/22 | 1,360 | 1,395 | 1,360 | 1,360 | 1,400 |
| 2021/09/21 | 1,365 | 1,380 | 1,355 | 1,356 | 3,500 |
| 2021/09/17 | 1,348 | 1,389 | 1,348 | 1,376 | 1,100 |
| 2021/09/16 | 1,385 | 1,416 | 1,331 | 1,332 | 10,000 |
| 2021/09/15 | 1,380 | 1,399 | 1,380 | 1,385 | 4,700 |
| 2021/09/14 | 1,400 | 1,400 | 1,388 | 1,400 | 6,700 |
| 2021/09/13 | 1,393 | 1,408 | 1,383 | 1,383 | 5,100 |
| 2021/09/10 | 1,390 | 1,400 | 1,381 | 1,386 | 4,000 |
| 2021/09/09 | 1,391 | 1,394 | 1,380 | 1,380 | 3,500 |
| 2021/09/08 | 1,399 | 1,401 | 1,390 | 1,390 | 5,500 |
| 2021/09/07 | 1,402 | 1,426 | 1,397 | 1,399 | 4,300 |
| 2021/09/06 | 1,402 | 1,412 | 1,396 | 1,396 | 4,000 |
| 2021/09/03 | 1,410 | 1,430 | 1,385 | 1,400 | 3,900 |
| 2021/09/02 | 1,403 | 1,411 | 1,403 | 1,404 | 1,200 |
| 2021/09/01 | 1,436 | 1,436 | 1,400 | 1,408 | 2,300 |
| 2021/08/31 | 1,434 | 1,434 | 1,393 | 1,414 | 3,300 |
| 2021/08/30 | 1,408 | 1,422 | 1,408 | 1,408 | 600 |
| 2021/08/27 | 1,373 | 1,398 | 1,363 | 1,398 | 2,300 |
| 2021/08/26 | 1,389 | 1,400 | 1,375 | 1,400 | 1,700 |
| 2021/08/25 | 1,380 | 1,430 | 1,380 | 1,392 | 1,100 |
| 2021/08/24 | 1,400 | 1,400 | 1,380 | 1,380 | 900 |
| 2021/08/23 | 1,358 | 1,400 | 1,358 | 1,381 | 4,700 |
| 2021/08/20 | 1,362 | 1,405 | 1,345 | 1,360 | 10,900 |
| 2021/08/19 | 1,375 | 1,375 | 1,349 | 1,360 | 10,100 |
| 2021/08/18 | 1,430 | 1,430 | 1,390 | 1,390 | 2,800 |
| 2021/08/17 | 1,392 | 1,400 | 1,346 | 1,400 | 7,500 |
| 2021/08/16 | 1,522 | 1,522 | 1,332 | 1,332 | 15,400 |
| 2021/08/13 | 1,582 | 1,590 | 1,510 | 1,522 | 6,800 |
| 2021/08/12 | 1,591 | 1,595 | 1,500 | 1,502 | 7,000 |
| 2021/08/11 | 1,578 | 1,595 | 1,524 | 1,562 | 7,100 |
| 2021/08/10 | 1,474 | 1,524 | 1,474 | 1,515 | 4,200 |
| 2021/08/06 | 1,460 | 1,474 | 1,430 | 1,474 | 1,300 |
| 2021/08/05 | 1,460 | 1,470 | 1,445 | 1,445 | 3,000 |
| 2021/08/04 | 1,450 | 1,480 | 1,450 | 1,461 | 3,000 |
| 2021/08/03 | 1,450 | 1,452 | 1,449 | 1,452 | 7,100 |
| 2021/08/02 | 1,408 | 1,452 | 1,408 | 1,450 | 1,200 |
| 2021/07/30 | 1,440 | 1,440 | 1,430 | 1,430 | 1,200 |
| 2021/07/29 | 1,430 | 1,430 | 1,430 | 1,430 | 200 |
| 2021/07/28 | 1,455 | 1,455 | 1,430 | 1,430 | 3,600 |
| 2021/07/27 | 1,453 | 1,453 | 1,453 | 1,453 | 200 |
| 2021/07/26 | 1,490 | 1,490 | 1,453 | 1,453 | 1,300 |
| 2021/07/21 | 1,461 | 1,490 | 1,460 | 1,460 | 500 |
| 2021/07/20 | 1,469 | 1,469 | 1,446 | 1,451 | 2,800 |
| 2021/07/19 | 1,502 | 1,505 | 1,467 | 1,469 | 1,400 |
| 2021/07/16 | 1,473 | 1,500 | 1,447 | 1,500 | 2,000 |
| 2021/07/15 | 1,480 | 1,480 | 1,458 | 1,458 | 3,000 |
| 2021/07/14 | 1,461 | 1,500 | 1,461 | 1,465 | 4,300 |
| 2021/07/13 | 1,489 | 1,489 | 1,460 | 1,460 | 900 |
| 2021/07/12 | 1,438 | 1,479 | 1,438 | 1,479 | 900 |
| 2021/07/09 | 1,474 | 1,480 | 1,430 | 1,438 | 4,000 |
| 2021/07/08 | 1,498 | 1,498 | 1,478 | 1,479 | 1,000 |
| 2021/07/07 | 1,487 | 1,500 | 1,478 | 1,478 | 2,100 |
| 2021/07/06 | 1,475 | 1,488 | 1,431 | 1,488 | 3,200 |
| 2021/07/05 | 1,440 | 1,497 | 1,415 | 1,445 | 1,200 |
| 2021/07/02 | 1,450 | 1,450 | 1,449 | 1,449 | 400 |
| 2021/07/01 | 1,445 | 1,450 | 1,431 | 1,450 | 1,600 |
| 2021/06/30 | 1,445 | 1,445 | 1,445 | 1,445 | 100 |
| 2021/06/29 | 1,430 | 1,450 | 1,420 | 1,450 | 3,300 |
| 2021/06/28 | 1,461 | 1,461 | 1,421 | 1,438 | 3,600 |
| 2021/06/25 | 1,456 | 1,458 | 1,455 | 1,457 | 1,500 |
| 2021/06/24 | 1,496 | 1,498 | 1,451 | 1,456 | 2,500 |
| 2021/06/23 | 1,429 | 1,470 | 1,429 | 1,466 | 2,100 |
| 2021/06/22 | 1,418 | 1,435 | 1,418 | 1,426 | 2,000 |
| 2021/06/21 | 1,437 | 1,470 | 1,414 | 1,414 | 2,300 |
| 2021/06/18 | 1,434 | 1,460 | 1,407 | 1,407 | 2,400 |
| 2021/06/17 | 1,436 | 1,500 | 1,436 | 1,440 | 5,100 |
| 2021/06/16 | 1,500 | 1,501 | 1,420 | 1,452 | 6,900 |
| 2021/06/15 | 1,560 | 1,560 | 1,503 | 1,517 | 4,700 |
| 2021/06/14 | 1,612 | 1,639 | 1,470 | 1,567 | 14,000 |
| 2021/06/11 | 1,693 | 1,850 | 1,600 | 1,640 | 47,800 |
| 2021/06/10 | 1,282 | 1,573 | 1,282 | 1,573 | 34,700 |
| 2021/06/09 | 1,196 | 1,339 | 1,196 | 1,273 | 19,100 |
| 2021/06/08 | 1,187 | 1,208 | 1,183 | 1,198 | 7,200 |
| 2021/06/07 | 1,156 | 1,188 | 1,156 | 1,188 | 4,600 |
| 2021/06/04 | 1,172 | 1,173 | 1,156 | 1,164 | 6,700 |
| 2021/06/03 | 1,200 | 1,200 | 1,151 | 1,175 | 10,700 |
| 2021/06/02 | 1,212 | 1,212 | 1,187 | 1,190 | 7,400 |
| 2021/06/01 | 1,205 | 1,220 | 1,201 | 1,212 | 4,600 |
| 2021/05/31 | 1,219 | 1,224 | 1,211 | 1,215 | 1,300 |
| 2021/05/28 | 1,224 | 1,224 | 1,200 | 1,212 | 5,400 |
| 2021/05/27 | 1,225 | 1,225 | 1,200 | 1,224 | 5,500 |
| 2021/05/26 | 1,230 | 1,248 | 1,225 | 1,225 | 3,100 |
| 2021/05/25 | 1,240 | 1,254 | 1,220 | 1,230 | 10,100 |
| 2021/05/24 | 1,250 | 1,268 | 1,240 | 1,240 | 7,400 |
| 2021/05/21 | 1,270 | 1,279 | 1,255 | 1,258 | 3,800 |
| 2021/05/20 | 1,251 | 1,270 | 1,208 | 1,270 | 20,400 |
| 2021/05/19 | 1,312 | 1,312 | 1,275 | 1,297 | 7,100 |
| 2021/05/18 | 1,257 | 1,334 | 1,250 | 1,317 | 15,300 |
| 2021/05/17 | 1,397 | 1,397 | 1,229 | 1,250 | 25,500 |
| 2021/05/14 | 1,365 | 1,465 | 1,365 | 1,399 | 42,000 |
| 2021/05/13 | 1,725 | 1,778 | 1,725 | 1,765 | 2,600 |
| 2021/05/12 | 1,760 | 1,800 | 1,720 | 1,725 | 5,900 |
| 2021/05/11 | 1,779 | 1,800 | 1,701 | 1,760 | 4,900 |
| 2021/05/10 | 1,790 | 1,790 | 1,779 | 1,779 | 7,600 |
| 2021/05/07 | 1,800 | 1,809 | 1,785 | 1,785 | 7,100 |
| 2021/05/06 | 1,800 | 1,810 | 1,796 | 1,796 | 4,600 |
| 2021/04/30 | 1,798 | 1,808 | 1,798 | 1,800 | 4,300 |
| 2021/04/28 | 1,817 | 1,819 | 1,800 | 1,814 | 2,600 |
| 2021/04/27 | 1,812 | 1,817 | 1,795 | 1,817 | 3,200 |
| 2021/04/26 | 1,799 | 1,808 | 1,797 | 1,808 | 4,300 |
| 2021/04/23 | 1,798 | 1,818 | 1,795 | 1,805 | 2,500 |
| 2021/04/22 | 1,810 | 1,810 | 1,799 | 1,799 | 1,700 |
| 2021/04/21 | 1,801 | 1,805 | 1,797 | 1,805 | 3,900 |
| 2021/04/20 | 1,820 | 1,820 | 1,800 | 1,800 | 10,500 |
| 2021/04/19 | 1,842 | 1,847 | 1,821 | 1,825 | 15,200 |
| 2021/04/16 | 1,858 | 1,861 | 1,842 | 1,842 | 5,700 |
| 2021/04/15 | 1,857 | 1,863 | 1,856 | 1,860 | 3,800 |
| 2021/04/14 | 1,863 | 1,868 | 1,860 | 1,860 | 1,200 |
| 2021/04/13 | 1,868 | 1,868 | 1,853 | 1,863 | 4,200 |
| 2021/04/12 | 1,882 | 1,883 | 1,852 | 1,857 | 9,900 |
| 2021/04/09 | 1,885 | 1,887 | 1,872 | 1,882 | 3,700 |
| 2021/04/08 | 1,872 | 1,898 | 1,872 | 1,873 | 4,800 |
| 2021/04/07 | 1,905 | 1,909 | 1,855 | 1,884 | 14,400 |
| 2021/04/06 | 1,911 | 1,917 | 1,906 | 1,907 | 4,000 |
| 2021/04/05 | 1,924 | 1,924 | 1,908 | 1,911 | 4,700 |
| 2021/04/02 | 1,902 | 1,924 | 1,902 | 1,906 | 3,400 |
| 2021/04/01 | 1,916 | 1,935 | 1,900 | 1,900 | 9,200 |
| 2021/03/31 | 1,933 | 1,933 | 1,890 | 1,916 | 6,500 |
| 2021/03/30 | 1,903 | 1,943 | 1,903 | 1,936 | 1,700 |
| 2021/03/29 | 1,935 | 1,949 | 1,900 | 1,930 | 8,800 |
| 2021/03/26 | 1,944 | 1,946 | 1,931 | 1,931 | 4,300 |
| 2021/03/25 | 1,945 | 1,958 | 1,943 | 1,943 | 2,600 |
| 2021/03/24 | 1,976 | 1,976 | 1,945 | 1,945 | 5,500 |
| 2021/03/23 | 1,973 | 1,990 | 1,973 | 1,976 | 3,000 |
| 2021/03/22 | 2,002 | 2,003 | 1,960 | 1,972 | 5,900 |
| 2021/03/19 | 1,953 | 2,019 | 1,953 | 2,000 | 7,200 |
| 2021/03/18 | 1,979 | 1,979 | 1,946 | 1,953 | 4,900 |
| 2021/03/17 | 1,926 | 1,948 | 1,926 | 1,945 | 3,000 |
| 2021/03/16 | 1,937 | 1,952 | 1,924 | 1,925 | 4,600 |
| 2021/03/15 | 1,958 | 1,984 | 1,936 | 1,938 | 10,500 |
| 2021/03/12 | 1,956 | 1,994 | 1,931 | 1,950 | 17,600 |
| 2021/03/11 | 1,931 | 2,000 | 1,930 | 1,956 | 4,900 |
| 2021/03/10 | 1,983 | 1,983 | 1,921 | 1,931 | 9,100 |
| 2021/03/09 | 1,970 | 1,975 | 1,930 | 1,943 | 6,600 |
| 2021/03/08 | 2,034 | 2,034 | 1,950 | 1,965 | 4,700 |
| 2021/03/05 | 1,996 | 2,000 | 1,951 | 1,995 | 7,700 |
| 2021/03/04 | 2,099 | 2,099 | 1,964 | 1,998 | 15,500 |
| 2021/03/03 | 2,102 | 2,118 | 2,050 | 2,050 | 3,800 |
| 2021/03/02 | 2,140 | 2,150 | 2,111 | 2,115 | 2,200 |
| 2021/03/01 | 2,151 | 2,189 | 2,142 | 2,142 | 2,400 |
| 2021/02/26 | 2,142 | 2,179 | 2,110 | 2,138 | 6,300 |
| 2021/02/25 | 2,145 | 2,192 | 2,135 | 2,192 | 6,200 |
| 2021/02/24 | 2,027 | 2,160 | 2,027 | 2,095 | 13,200 |
| 2021/02/22 | 1,965 | 2,011 | 1,955 | 1,980 | 15,000 |
| 2021/02/19 | 2,095 | 2,100 | 1,950 | 1,961 | 22,300 |
| 2021/02/18 | 2,193 | 2,234 | 2,035 | 2,096 | 30,200 |
| 2021/02/17 | 2,240 | 2,240 | 2,181 | 2,198 | 10,900 |
| 2021/02/16 | 2,210 | 2,250 | 2,180 | 2,235 | 24,200 |
| 2021/02/15 | 2,407 | 2,430 | 2,152 | 2,200 | 45,600 |
| 2021/02/12 | 2,511 | 2,600 | 2,411 | 2,420 | 74,200 |
| 2021/02/10 | 2,871 | 2,911 | 2,866 | 2,911 | 2,400 |
| 2021/02/09 | 2,935 | 2,949 | 2,863 | 2,910 | 5,700 |
| 2021/02/08 | 2,920 | 2,970 | 2,835 | 2,885 | 12,200 |
| 2021/02/05 | 2,935 | 2,980 | 2,900 | 2,900 | 5,100 |
| 2021/02/04 | 2,985 | 2,985 | 2,936 | 2,936 | 5,600 |
| 2021/02/03 | 3,000 | 3,045 | 2,985 | 2,985 | 3,900 |
| 2021/02/02 | 3,030 | 3,060 | 2,980 | 3,025 | 2,400 |
| 2021/02/01 | 2,999 | 3,080 | 2,930 | 3,005 | 5,500 |
| 2021/01/29 | 3,050 | 3,050 | 2,929 | 2,999 | 7,700 |
| 2021/01/28 | 3,065 | 3,065 | 3,020 | 3,050 | 2,600 |
| 2021/01/28 | 1 -> 2.00 分割 | ||||
| 2021/01/27 | 6,320 | 6,320 | 6,120 | 6,190 | 2,200 |
| 2021/01/26 | 6,300 | 6,300 | 6,220 | 6,220 | 500 |
| 2021/01/25 | 6,150 | 6,300 | 6,150 | 6,300 | 2,200 |
| 2021/01/22 | 6,090 | 6,100 | 6,090 | 6,090 | 500 |
| 2021/01/21 | 6,060 | 6,190 | 6,060 | 6,190 | 600 |
| 2021/01/20 | 6,150 | 6,190 | 6,040 | 6,040 | 2,700 |
| 2021/01/19 | 6,300 | 6,300 | 6,100 | 6,150 | 6,200 |
| 2021/01/18 | 6,290 | 6,380 | 6,290 | 6,380 | 700 |
| 2021/01/15 | 6,290 | 6,300 | 6,280 | 6,280 | 800 |
| 2021/01/14 | 6,310 | 6,360 | 6,250 | 6,290 | 3,700 |
| 2021/01/13 | 6,540 | 6,540 | 6,350 | 6,350 | 1,900 |
| 2021/01/12 | 6,560 | 6,560 | 6,460 | 6,460 | 2,100 |
| 2021/01/08 | 6,460 | 6,490 | 6,400 | 6,480 | 2,700 |
| 2021/01/07 | 6,480 | 6,490 | 6,340 | 6,490 | 2,600 |
| 2021/01/06 | 6,350 | 6,580 | 6,350 | 6,410 | 1,400 |
| 2021/01/05 | 6,580 | 6,580 | 6,380 | 6,430 | 1,300 |
| 2021/01/04 | 6,350 | 6,480 | 6,200 | 6,480 | 1,600 |