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 |
|---|---|---|---|---|---|
| 2006/12/27 | 966 | 966 | 966 | 966 | 100 |
| 2006/12/25 | 986 | 986 | 966 | 966 | 600 |
| 2006/12/22 | 972 | 972 | 972 | 972 | 700 |
| 2006/12/20 | 910 | 910 | 910 | 910 | 1,000 |
| 2006/12/19 | 990 | 990 | 990 | 990 | 200 |
| 2006/12/12 | 951 | 951 | 951 | 951 | 100 |
| 2006/12/08 | 980 | 990 | 980 | 990 | 900 |
| 2006/12/07 | 950 | 950 | 950 | 950 | 100 |
| 2006/12/05 | 935 | 935 | 935 | 935 | 400 |
| 2006/11/30 | 970 | 970 | 970 | 970 | 100 |
| 2006/11/27 | 941 | 941 | 941 | 941 | 200 |
| 2006/11/24 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2006/11/22 | 970 | 970 | 970 | 970 | 200 |
| 2006/11/20 | 970 | 970 | 970 | 970 | 100 |
| 2006/11/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 |
| 2006/11/06 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
| 2006/10/25 | 1,045 | 1,045 | 1,045 | 1,045 | 300 |
| 2006/10/24 | 1,050 | 1,050 | 1,045 | 1,045 | 300 |
| 2006/10/19 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2006/10/10 | 1,007 | 1,007 | 1,007 | 1,007 | 100 |
| 2006/10/06 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2006/10/04 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2006/10/03 | 1,014 | 1,014 | 1,014 | 1,014 | 100 |
| 2006/09/29 | 1,014 | 1,035 | 1,014 | 1,035 | 400 |
| 2006/09/25 | 1,013 | 1,033 | 1,013 | 1,033 | 400 |
| 2006/09/22 | 1,070 | 1,070 | 1,009 | 1,011 | 700 |
| 2006/09/19 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2006/09/08 | 1,016 | 1,016 | 1,016 | 1,016 | 100 |
| 2006/09/01 | 1,022 | 1,050 | 1,022 | 1,050 | 1,500 |
| 2006/08/25 | 1,091 | 1,091 | 1,091 | 1,091 | 200 |
| 2006/08/23 | 1,044 | 1,044 | 1,044 | 1,044 | 100 |
| 2006/08/22 | 1,084 | 1,084 | 1,084 | 1,084 | 200 |
| 2006/08/18 | 1,006 | 1,006 | 1,006 | 1,006 | 500 |
| 2006/08/15 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| 2006/08/11 | 1,065 | 1,065 | 1,065 | 1,065 | 200 |
| 2006/08/08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,200 |
| 2006/08/01 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
| 2006/07/25 | 1,149 | 1,149 | 1,149 | 1,149 | 300 |
| 2006/07/24 | 1,005 | 1,005 | 1,005 | 1,005 | 200 |
| 2006/07/20 | 900 | 900 | 900 | 900 | 5,900 |
| 2006/07/19 | 1,078 | 1,078 | 900 | 900 | 200 |
| 2006/07/12 | 1,091 | 1,091 | 1,091 | 1,091 | 100 |
| 2006/07/11 | 1,094 | 1,094 | 1,094 | 1,094 | 100 |
| 2006/07/07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,300 |
| 2006/07/05 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2006/06/23 | 1,049 | 1,049 | 1,049 | 1,049 | 300 |
| 2006/06/22 | 1,050 | 1,050 | 1,000 | 1,000 | 1,000 |
| 2006/06/19 | 1,010 | 1,010 | 1,010 | 1,010 | 700 |
| 2006/06/16 | 1,020 | 1,020 | 1,020 | 1,020 | 2,800 |
| 2006/06/15 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2006/06/14 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2006/06/13 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2006/06/09 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2006/05/25 | 1,160 | 1,160 | 1,160 | 1,160 | 300 |
| 2006/05/24 | 1,033 | 1,100 | 1,033 | 1,100 | 200 |
| 2006/05/23 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2006/05/22 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2006/05/16 | 1,122 | 1,122 | 1,122 | 1,122 | 100 |
| 2006/05/12 | 1,170 | 1,170 | 1,170 | 1,170 | 600 |
| 2006/05/11 | 1,170 | 1,170 | 1,170 | 1,170 | 500 |
| 2006/05/09 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2006/05/01 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
| 2006/04/28 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2006/04/25 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2006/04/24 | 1,171 | 1,171 | 1,171 | 1,171 | 100 |
| 2006/04/20 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
| 2006/04/19 | 1,195 | 1,210 | 1,195 | 1,210 | 1,500 |
| 2006/04/18 | 1,171 | 1,171 | 1,171 | 1,171 | 100 |
| 2006/04/17 | 1,176 | 1,176 | 1,170 | 1,170 | 1,300 |
| 2006/04/14 | 1,171 | 1,171 | 1,170 | 1,170 | 1,300 |
| 2006/04/13 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2006/04/12 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2006/04/10 | 1,171 | 1,200 | 1,171 | 1,200 | 6,700 |
| 2006/04/07 | 1,170 | 1,170 | 1,170 | 1,170 | 2,900 |
| 2006/04/06 | 1,170 | 1,170 | 1,170 | 1,170 | 4,300 |
| 2006/04/05 | 1,170 | 1,171 | 1,170 | 1,170 | 800 |
| 2006/04/04 | 1,170 | 1,170 | 1,170 | 1,170 | 2,100 |
| 2006/04/03 | 1,170 | 1,170 | 1,170 | 1,170 | 4,400 |
| 2006/03/31 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2006/03/30 | 1,170 | 1,170 | 1,150 | 1,170 | 2,700 |
| 2006/03/29 | 1,170 | 1,170 | 1,170 | 1,170 | 400 |
| 2006/03/28 | 1,170 | 1,170 | 1,170 | 1,170 | 2,500 |
| 2006/03/27 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2006/03/24 | 1,180 | 1,180 | 1,170 | 1,170 | 1,400 |
| 2006/03/23 | 1,176 | 1,176 | 1,176 | 1,176 | 100 |
| 2006/03/22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/03/20 | 1,182 | 1,182 | 1,182 | 1,182 | 100 |
| 2006/03/17 | 1,171 | 1,182 | 1,171 | 1,182 | 2,700 |
| 2006/03/16 | 1,160 | 1,170 | 1,160 | 1,170 | 6,700 |
| 2006/03/15 | 1,141 | 1,150 | 1,141 | 1,150 | 400 |
| 2006/03/14 | 1,120 | 1,140 | 1,120 | 1,140 | 1,400 |
| 2006/03/13 | 1,105 | 1,115 | 1,101 | 1,110 | 1,500 |
| 2006/03/10 | 1,169 | 1,169 | 1,145 | 1,145 | 700 |
| 2006/03/09 | 1,200 | 1,210 | 1,145 | 1,170 | 9,500 |
| 2006/03/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/03/06 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2006/02/28 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2006/02/24 | 1,290 | 1,290 | 1,290 | 1,290 | 300 |
| 2006/02/22 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2006/02/20 | 1,270 | 1,270 | 1,210 | 1,210 | 1,100 |
| 2006/02/17 | 1,270 | 1,270 | 1,250 | 1,270 | 3,700 |
| 2006/02/16 | 1,270 | 1,270 | 1,270 | 1,270 | 900 |
| 2006/02/15 | 1,280 | 1,280 | 1,270 | 1,270 | 1,200 |
| 2006/02/14 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2006/02/13 | 1,270 | 1,271 | 1,270 | 1,270 | 2,300 |
| 2006/02/10 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2006/02/09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,100 |
| 2006/02/08 | 1,270 | 1,280 | 1,270 | 1,280 | 700 |
| 2006/02/07 | 1,270 | 1,270 | 1,270 | 1,270 | 500 |
| 2006/02/06 | 1,270 | 1,279 | 1,270 | 1,270 | 5,300 |
| 2006/02/03 | 1,271 | 1,271 | 1,270 | 1,270 | 1,400 |
| 2006/02/01 | 1,300 | 1,301 | 1,270 | 1,270 | 700 |
| 2006/01/31 | 1,270 | 1,270 | 1,260 | 1,270 | 1,900 |
| 2006/01/30 | 1,239 | 1,260 | 1,239 | 1,260 | 5,500 |
| 2006/01/27 | 1,210 | 1,220 | 1,205 | 1,206 | 2,500 |
| 2006/01/26 | 1,176 | 1,198 | 1,176 | 1,198 | 4,300 |
| 2006/01/25 | 1,173 | 1,173 | 1,173 | 1,173 | 200 |
| 2006/01/24 | 1,175 | 1,175 | 1,145 | 1,145 | 300 |
| 2006/01/23 | 1,181 | 1,181 | 1,180 | 1,180 | 400 |
| 2006/01/20 | 1,185 | 1,185 | 1,185 | 1,185 | 400 |
| 2006/01/19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2006/01/18 | 1,220 | 1,240 | 1,170 | 1,170 | 4,900 |
| 2006/01/17 | 1,240 | 1,241 | 1,240 | 1,240 | 3,000 |
| 2006/01/16 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 2006/01/13 | 1,240 | 1,260 | 1,240 | 1,240 | 4,200 |
| 2006/01/12 | 1,200 | 1,200 | 1,200 | 1,200 | 3,200 |
| 2006/01/11 | 1,132 | 1,200 | 1,132 | 1,200 | 3,700 |
| 2006/01/10 | 1,120 | 1,131 | 1,120 | 1,130 | 4,300 |
| 2006/01/06 | 1,098 | 1,120 | 1,098 | 1,120 | 7,400 |
| 2006/01/05 | 1,090 | 1,098 | 1,090 | 1,098 | 600 |
| 2006/01/04 | 1,065 | 1,065 | 1,065 | 1,065 | 100 |