南陽(7417)の株価時系列情報
南陽(7417)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,076 | 1,082 | 1,067 | 1,074 | 16,300 |
| 2024/07/25 | 1,088 | 1,089 | 1,066 | 1,072 | 48,500 |
| 2024/07/24 | 1,108 | 1,109 | 1,090 | 1,090 | 23,700 |
| 2024/07/23 | 1,116 | 1,118 | 1,109 | 1,111 | 11,800 |
| 2024/07/22 | 1,112 | 1,116 | 1,106 | 1,116 | 12,100 |
| 2024/07/19 | 1,112 | 1,117 | 1,108 | 1,112 | 15,500 |
| 2024/07/18 | 1,106 | 1,123 | 1,106 | 1,122 | 13,100 |
| 2024/07/17 | 1,114 | 1,120 | 1,112 | 1,113 | 7,800 |
| 2024/07/16 | 1,105 | 1,117 | 1,102 | 1,111 | 19,900 |
| 2024/07/12 | 1,095 | 1,106 | 1,094 | 1,100 | 11,700 |
| 2024/07/11 | 1,092 | 1,104 | 1,087 | 1,104 | 22,600 |
| 2024/07/10 | 1,101 | 1,101 | 1,083 | 1,083 | 39,500 |
| 2024/07/09 | 1,108 | 1,114 | 1,098 | 1,105 | 39,000 |
| 2024/07/08 | 1,121 | 1,121 | 1,108 | 1,113 | 17,100 |
| 2024/07/05 | 1,141 | 1,141 | 1,118 | 1,119 | 15,200 |
| 2024/07/04 | 1,125 | 1,127 | 1,120 | 1,120 | 9,600 |
| 2024/07/03 | 1,140 | 1,145 | 1,125 | 1,125 | 18,700 |
| 2024/07/02 | 1,143 | 1,146 | 1,139 | 1,146 | 6,300 |
| 2024/07/01 | 1,136 | 1,150 | 1,136 | 1,143 | 10,000 |
| 2024/06/28 | 1,136 | 1,144 | 1,135 | 1,136 | 5,200 |
| 2024/06/27 | 1,138 | 1,148 | 1,138 | 1,139 | 5,900 |
| 2024/06/26 | 1,135 | 1,147 | 1,130 | 1,147 | 9,600 |
| 2024/06/25 | 1,116 | 1,135 | 1,115 | 1,134 | 11,000 |
| 2024/06/24 | 1,111 | 1,118 | 1,109 | 1,115 | 7,900 |
| 2024/06/21 | 1,108 | 1,113 | 1,107 | 1,113 | 5,300 |
| 2024/06/20 | 1,105 | 1,111 | 1,098 | 1,108 | 8,800 |
| 2024/06/19 | 1,105 | 1,113 | 1,100 | 1,106 | 7,700 |
| 2024/06/18 | 1,107 | 1,109 | 1,100 | 1,107 | 5,000 |
| 2024/06/17 | 1,120 | 1,120 | 1,093 | 1,096 | 18,100 |
| 2024/06/14 | 1,108 | 1,126 | 1,108 | 1,126 | 11,400 |
| 2024/06/13 | 1,134 | 1,134 | 1,105 | 1,106 | 16,000 |
| 2024/06/12 | 1,133 | 1,142 | 1,128 | 1,135 | 13,400 |
| 2024/06/11 | 1,124 | 1,137 | 1,124 | 1,132 | 8,600 |
| 2024/06/10 | 1,109 | 1,133 | 1,109 | 1,128 | 23,600 |
| 2024/06/07 | 1,109 | 1,114 | 1,105 | 1,108 | 6,500 |
| 2024/06/06 | 1,121 | 1,121 | 1,106 | 1,109 | 7,300 |
| 2024/06/05 | 1,132 | 1,133 | 1,122 | 1,123 | 7,700 |
| 2024/06/04 | 1,122 | 1,140 | 1,121 | 1,128 | 13,100 |
| 2024/06/03 | 1,120 | 1,127 | 1,120 | 1,121 | 6,300 |
| 2024/05/31 | 1,102 | 1,117 | 1,101 | 1,114 | 5,400 |
| 2024/05/30 | 1,091 | 1,101 | 1,084 | 1,101 | 15,100 |
| 2024/05/29 | 1,119 | 1,119 | 1,096 | 1,101 | 16,200 |
| 2024/05/28 | 1,124 | 1,130 | 1,120 | 1,120 | 8,100 |
| 2024/05/27 | 1,122 | 1,122 | 1,111 | 1,121 | 9,600 |
| 2024/05/24 | 1,108 | 1,129 | 1,108 | 1,121 | 12,000 |
| 2024/05/23 | 1,117 | 1,119 | 1,110 | 1,110 | 11,400 |
| 2024/05/22 | 1,126 | 1,129 | 1,115 | 1,117 | 16,600 |
| 2024/05/21 | 1,135 | 1,141 | 1,120 | 1,127 | 16,100 |
| 2024/05/20 | 1,103 | 1,135 | 1,103 | 1,125 | 18,700 |
| 2024/05/17 | 1,101 | 1,119 | 1,097 | 1,103 | 22,100 |
| 2024/05/16 | 1,113 | 1,116 | 1,080 | 1,110 | 49,000 |
| 2024/05/15 | 1,123 | 1,131 | 1,110 | 1,110 | 28,700 |
| 2024/05/14 | 1,124 | 1,139 | 1,117 | 1,122 | 33,600 |
| 2024/05/13 | 1,178 | 1,179 | 1,123 | 1,123 | 103,200 |
| 2024/05/10 | 1,247 | 1,247 | 1,217 | 1,217 | 24,700 |
| 2024/05/09 | 1,250 | 1,257 | 1,245 | 1,256 | 12,400 |
| 2024/05/08 | 1,262 | 1,262 | 1,245 | 1,245 | 15,600 |
| 2024/05/07 | 1,278 | 1,279 | 1,261 | 1,261 | 13,000 |
| 2024/05/02 | 1,263 | 1,275 | 1,263 | 1,267 | 11,900 |
| 2024/05/01 | 1,258 | 1,265 | 1,253 | 1,263 | 10,300 |
| 2024/04/30 | 1,239 | 1,265 | 1,235 | 1,257 | 34,700 |
| 2024/04/26 | 1,230 | 1,233 | 1,210 | 1,223 | 90,800 |
| 2024/04/25 | 1,215 | 1,237 | 1,204 | 1,231 | 28,800 |
| 2024/04/24 | 1,208 | 1,212 | 1,201 | 1,208 | 13,100 |
| 2024/04/23 | 1,209 | 1,216 | 1,200 | 1,210 | 14,000 |
| 2024/04/22 | 1,191 | 1,208 | 1,191 | 1,208 | 20,700 |
| 2024/04/19 | 1,210 | 1,210 | 1,175 | 1,188 | 28,600 |
| 2024/04/18 | 1,186 | 1,214 | 1,186 | 1,214 | 18,500 |
| 2024/04/17 | 1,205 | 1,205 | 1,158 | 1,189 | 44,600 |
| 2024/04/16 | 1,225 | 1,231 | 1,205 | 1,205 | 27,500 |
| 2024/04/15 | 1,216 | 1,230 | 1,216 | 1,228 | 17,500 |
| 2024/04/12 | 1,238 | 1,240 | 1,226 | 1,232 | 15,400 |
| 2024/04/11 | 1,226 | 1,245 | 1,220 | 1,245 | 20,500 |
| 2024/04/10 | 1,224 | 1,242 | 1,224 | 1,229 | 20,600 |
| 2024/04/09 | 1,225 | 1,233 | 1,213 | 1,223 | 28,100 |
| 2024/04/08 | 1,246 | 1,246 | 1,221 | 1,226 | 20,000 |
| 2024/04/05 | 1,240 | 1,245 | 1,225 | 1,244 | 23,900 |
| 2024/04/04 | 1,255 | 1,267 | 1,244 | 1,255 | 18,900 |
| 2024/04/03 | 1,230 | 1,260 | 1,227 | 1,255 | 17,300 |
| 2024/04/02 | 1,238 | 1,257 | 1,233 | 1,233 | 28,200 |
| 2024/04/01 | 1,285 | 1,287 | 1,237 | 1,237 | 44,200 |
| 2024/03/29 | 1,283 | 1,295 | 1,260 | 1,287 | 29,500 |
| 2024/03/28 | 1,299 | 1,303 | 1,281 | 1,283 | 44,100 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 2,678 | 2,700 | 2,665 | 2,686 | 37,500 |
| 2024/03/26 | 2,642 | 2,688 | 2,640 | 2,678 | 12,800 |
| 2024/03/25 | 2,640 | 2,662 | 2,631 | 2,644 | 13,400 |
| 2024/03/22 | 2,617 | 2,646 | 2,605 | 2,630 | 14,000 |
| 2024/03/21 | 2,609 | 2,630 | 2,585 | 2,630 | 25,700 |
| 2024/03/19 | 2,612 | 2,620 | 2,571 | 2,581 | 24,200 |
| 2024/03/18 | 2,628 | 2,660 | 2,621 | 2,623 | 10,500 |
| 2024/03/15 | 2,640 | 2,640 | 2,615 | 2,618 | 9,100 |
| 2024/03/14 | 2,613 | 2,640 | 2,599 | 2,640 | 8,400 |
| 2024/03/13 | 2,683 | 2,683 | 2,588 | 2,613 | 12,000 |
| 2024/03/12 | 2,616 | 2,661 | 2,587 | 2,661 | 16,500 |
| 2024/03/11 | 2,700 | 2,747 | 2,623 | 2,633 | 30,300 |
| 2024/03/08 | 2,718 | 2,779 | 2,710 | 2,754 | 12,500 |
| 2024/03/07 | 2,757 | 2,769 | 2,720 | 2,721 | 18,500 |
| 2024/03/06 | 2,748 | 2,762 | 2,696 | 2,745 | 18,500 |
| 2024/03/05 | 2,730 | 2,759 | 2,711 | 2,754 | 14,200 |
| 2024/03/04 | 2,780 | 2,896 | 2,713 | 2,741 | 72,900 |
| 2024/03/01 | 2,588 | 2,668 | 2,586 | 2,668 | 19,400 |
| 2024/02/29 | 2,612 | 2,626 | 2,582 | 2,595 | 11,800 |
| 2024/02/28 | 2,613 | 2,627 | 2,599 | 2,614 | 7,200 |
| 2024/02/27 | 2,571 | 2,605 | 2,571 | 2,595 | 9,400 |
| 2024/02/26 | 2,540 | 2,590 | 2,540 | 2,584 | 20,900 |
| 2024/02/22 | 2,484 | 2,540 | 2,470 | 2,540 | 9,100 |
| 2024/02/21 | 2,462 | 2,485 | 2,454 | 2,480 | 7,900 |
| 2024/02/20 | 2,433 | 2,494 | 2,433 | 2,458 | 11,800 |
| 2024/02/19 | 2,408 | 2,429 | 2,404 | 2,429 | 8,800 |
| 2024/02/16 | 2,400 | 2,415 | 2,388 | 2,401 | 7,500 |
| 2024/02/15 | 2,421 | 2,425 | 2,382 | 2,387 | 13,200 |
| 2024/02/14 | 2,404 | 2,422 | 2,394 | 2,404 | 12,100 |
| 2024/02/13 | 2,395 | 2,432 | 2,387 | 2,406 | 28,800 |
| 2024/02/09 | 2,406 | 2,418 | 2,362 | 2,376 | 45,800 |
| 2024/02/08 | 2,216 | 2,242 | 2,205 | 2,241 | 9,000 |
| 2024/02/07 | 2,210 | 2,230 | 2,210 | 2,216 | 6,900 |
| 2024/02/06 | 2,230 | 2,234 | 2,210 | 2,210 | 3,900 |
| 2024/02/05 | 2,240 | 2,240 | 2,214 | 2,230 | 4,700 |
| 2024/02/02 | 2,222 | 2,240 | 2,209 | 2,240 | 5,100 |
| 2024/02/01 | 2,223 | 2,237 | 2,213 | 2,222 | 3,100 |
| 2024/01/31 | 2,196 | 2,225 | 2,196 | 2,223 | 6,400 |
| 2024/01/30 | 2,231 | 2,231 | 2,190 | 2,195 | 29,100 |
| 2024/01/29 | 2,213 | 2,215 | 2,186 | 2,215 | 7,900 |
| 2024/01/26 | 2,188 | 2,199 | 2,184 | 2,184 | 6,600 |
| 2024/01/25 | 2,214 | 2,215 | 2,192 | 2,192 | 7,000 |
| 2024/01/24 | 2,195 | 2,199 | 2,180 | 2,194 | 5,700 |
| 2024/01/23 | 2,215 | 2,222 | 2,190 | 2,190 | 7,800 |
| 2024/01/22 | 2,235 | 2,235 | 2,185 | 2,206 | 13,300 |
| 2024/01/19 | 2,166 | 2,178 | 2,154 | 2,164 | 9,200 |
| 2024/01/18 | 2,136 | 2,170 | 2,136 | 2,165 | 9,600 |
| 2024/01/17 | 2,141 | 2,160 | 2,125 | 2,125 | 9,800 |
| 2024/01/16 | 2,156 | 2,157 | 2,141 | 2,141 | 7,900 |
| 2024/01/15 | 2,140 | 2,178 | 2,140 | 2,155 | 10,700 |
| 2024/01/12 | 2,177 | 2,178 | 2,135 | 2,140 | 16,100 |
| 2024/01/11 | 2,213 | 2,214 | 2,182 | 2,182 | 6,600 |
| 2024/01/10 | 2,216 | 2,216 | 2,188 | 2,203 | 5,000 |
| 2024/01/09 | 2,190 | 2,218 | 2,182 | 2,185 | 7,600 |
| 2024/01/05 | 2,200 | 2,200 | 2,190 | 2,197 | 2,700 |
| 2024/01/04 | 2,170 | 2,189 | 2,149 | 2,189 | 9,500 |
| 2023/12/29 | 2,131 | 2,139 | 2,113 | 2,135 | 7,000 |
| 2023/12/28 | 2,121 | 2,136 | 2,103 | 2,131 | 4,100 |
| 2023/12/27 | 2,083 | 2,121 | 2,079 | 2,121 | 4,900 |
| 2023/12/26 | 2,066 | 2,084 | 2,066 | 2,080 | 5,600 |
| 2023/12/25 | 2,073 | 2,073 | 2,051 | 2,070 | 11,600 |
| 2023/12/22 | 2,045 | 2,069 | 2,039 | 2,057 | 5,700 |
| 2023/12/21 | 2,041 | 2,054 | 2,040 | 2,045 | 3,600 |
| 2023/12/20 | 2,046 | 2,057 | 2,046 | 2,048 | 3,200 |
| 2023/12/19 | 2,035 | 2,056 | 2,028 | 2,046 | 5,200 |
| 2023/12/18 | 2,037 | 2,040 | 2,026 | 2,035 | 4,600 |
| 2023/12/15 | 2,037 | 2,052 | 2,037 | 2,042 | 3,900 |
| 2023/12/14 | 2,044 | 2,051 | 2,031 | 2,034 | 6,300 |
| 2023/12/13 | 2,038 | 2,059 | 2,038 | 2,044 | 5,400 |
| 2023/12/12 | 2,050 | 2,060 | 2,043 | 2,053 | 5,800 |
| 2023/12/11 | 2,046 | 2,051 | 2,034 | 2,051 | 4,800 |
| 2023/12/08 | 2,063 | 2,066 | 2,033 | 2,033 | 10,000 |
| 2023/12/07 | 2,056 | 2,066 | 2,051 | 2,054 | 3,100 |
| 2023/12/06 | 2,041 | 2,076 | 2,041 | 2,076 | 7,100 |
| 2023/12/05 | 2,049 | 2,050 | 2,036 | 2,038 | 9,300 |
| 2023/12/04 | 2,060 | 2,063 | 2,046 | 2,063 | 3,400 |
| 2023/12/01 | 2,058 | 2,069 | 2,057 | 2,057 | 6,100 |
| 2023/11/30 | 2,062 | 2,075 | 2,058 | 2,058 | 14,900 |
| 2023/11/29 | 2,067 | 2,074 | 2,062 | 2,062 | 3,600 |
| 2023/11/28 | 2,055 | 2,072 | 2,046 | 2,067 | 6,700 |
| 2023/11/27 | 2,067 | 2,070 | 2,050 | 2,050 | 8,000 |
| 2023/11/24 | 2,061 | 2,064 | 2,046 | 2,059 | 6,100 |
| 2023/11/22 | 2,038 | 2,054 | 2,038 | 2,047 | 2,500 |
| 2023/11/21 | 2,041 | 2,047 | 2,030 | 2,032 | 4,200 |
| 2023/11/20 | 2,049 | 2,061 | 2,035 | 2,036 | 5,400 |
| 2023/11/17 | 2,025 | 2,056 | 2,025 | 2,049 | 5,600 |
| 2023/11/16 | 2,055 | 2,055 | 2,030 | 2,036 | 4,600 |
| 2023/11/15 | 2,056 | 2,056 | 2,021 | 2,041 | 8,300 |
| 2023/11/14 | 2,040 | 2,053 | 2,039 | 2,052 | 7,400 |
| 2023/11/13 | 2,058 | 2,060 | 2,037 | 2,037 | 8,600 |
| 2023/11/10 | 2,028 | 2,051 | 2,028 | 2,037 | 11,100 |
| 2023/11/09 | 2,024 | 2,056 | 2,015 | 2,049 | 8,000 |
| 2023/11/08 | 2,042 | 2,042 | 2,003 | 2,024 | 9,200 |
| 2023/11/07 | 2,031 | 2,038 | 2,024 | 2,036 | 7,000 |
| 2023/11/06 | 2,057 | 2,057 | 2,030 | 2,038 | 9,300 |
| 2023/11/02 | 2,055 | 2,055 | 2,011 | 2,023 | 13,000 |
| 2023/11/01 | 2,040 | 2,042 | 2,016 | 2,042 | 11,300 |
| 2023/10/31 | 2,010 | 2,036 | 2,004 | 2,024 | 16,500 |
| 2023/10/30 | 2,076 | 2,095 | 1,987 | 1,987 | 45,100 |
| 2023/10/27 | 2,040 | 2,080 | 2,040 | 2,077 | 7,000 |
| 2023/10/26 | 2,049 | 2,064 | 2,030 | 2,034 | 8,300 |
| 2023/10/25 | 2,055 | 2,074 | 2,050 | 2,052 | 8,500 |
| 2023/10/24 | 2,089 | 2,089 | 2,007 | 2,042 | 36,200 |
| 2023/10/23 | 2,104 | 2,106 | 2,074 | 2,087 | 10,800 |
| 2023/10/20 | 2,108 | 2,108 | 2,060 | 2,095 | 14,000 |
| 2023/10/19 | 2,103 | 2,121 | 2,103 | 2,108 | 5,000 |
| 2023/10/18 | 2,120 | 2,120 | 2,096 | 2,117 | 4,800 |
| 2023/10/17 | 2,101 | 2,133 | 2,096 | 2,106 | 7,000 |
| 2023/10/16 | 2,125 | 2,125 | 2,088 | 2,096 | 9,000 |
| 2023/10/13 | 2,142 | 2,143 | 2,106 | 2,114 | 6,400 |
| 2023/10/12 | 2,115 | 2,157 | 2,114 | 2,142 | 9,500 |
| 2023/10/11 | 2,159 | 2,168 | 2,112 | 2,115 | 11,800 |
| 2023/10/10 | 2,176 | 2,176 | 2,135 | 2,149 | 21,900 |
| 2023/10/06 | 2,191 | 2,198 | 2,172 | 2,172 | 7,100 |
| 2023/10/05 | 2,131 | 2,177 | 2,131 | 2,169 | 12,700 |
| 2023/10/04 | 2,137 | 2,151 | 2,102 | 2,102 | 18,800 |
| 2023/10/03 | 2,245 | 2,245 | 2,151 | 2,151 | 18,600 |