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 |
---|---|---|---|---|---|
2009/12/25 | 440 | 440 | 440 | 440 | 400 |
2009/12/22 | 440 | 440 | 440 | 440 | 300 |
2009/12/18 | 440 | 440 | 440 | 440 | 2,000 |
2009/12/17 | 430 | 440 | 430 | 440 | 3,000 |
2009/12/16 | 440 | 440 | 415 | 415 | 1,200 |
2009/12/10 | 439 | 440 | 439 | 440 | 800 |
2009/12/09 | 439 | 440 | 439 | 440 | 1,100 |
2009/12/08 | 435 | 440 | 435 | 440 | 2,000 |
2009/12/07 | 440 | 440 | 440 | 440 | 1,400 |
2009/11/26 | 430 | 430 | 430 | 430 | 100 |
2009/11/25 | 435 | 450 | 430 | 450 | 700 |
2009/11/24 | 430 | 430 | 430 | 430 | 100 |
2009/11/13 | 431 | 431 | 430 | 430 | 300 |
2009/11/04 | 455 | 455 | 455 | 455 | 100 |
2009/10/29 | 434 | 434 | 434 | 434 | 500 |
2009/10/23 | 500 | 500 | 500 | 500 | 400 |
2009/10/22 | 499 | 499 | 499 | 499 | 300 |
2009/10/06 | 411 | 426 | 401 | 426 | 1,300 |
2009/09/28 | 426 | 426 | 426 | 426 | 100 |
2009/09/25 | 470 | 470 | 470 | 470 | 1,000 |
2009/09/10 | 433 | 433 | 430 | 430 | 500 |
2009/09/02 | 441 | 448 | 441 | 448 | 1,300 |
2009/08/25 | 494 | 494 | 494 | 494 | 700 |
2009/08/24 | 495 | 495 | 495 | 495 | 300 |
2009/08/12 | 445 | 445 | 445 | 445 | 100 |
2009/08/04 | 444 | 444 | 444 | 444 | 100 |
2009/07/28 | 438 | 438 | 438 | 438 | 100 |
2009/07/24 | 440 | 440 | 435 | 435 | 2,000 |
2009/07/23 | 433 | 433 | 433 | 433 | 100 |
2009/07/22 | 522 | 522 | 522 | 522 | 300 |
2009/07/21 | 442 | 442 | 442 | 442 | 400 |
2009/07/16 | 442 | 442 | 442 | 442 | 1,500 |
2009/07/14 | 459 | 459 | 459 | 459 | 100 |
2009/07/10 | 460 | 460 | 460 | 460 | 4,200 |
2009/07/09 | 442 | 442 | 442 | 442 | 2,200 |
2009/07/08 | 442 | 442 | 442 | 442 | 2,500 |
2009/07/07 | 442 | 442 | 442 | 442 | 2,000 |
2009/07/03 | 444 | 444 | 444 | 444 | 100 |
2009/07/02 | 442 | 442 | 442 | 442 | 5,500 |
2009/07/01 | 442 | 442 | 442 | 442 | 3,100 |
2009/06/30 | 442 | 442 | 442 | 442 | 2,100 |
2009/06/26 | 420 | 429 | 420 | 424 | 1,600 |
2009/06/25 | 448 | 448 | 448 | 448 | 500 |
2009/06/24 | 420 | 420 | 420 | 420 | 100 |
2009/06/23 | 443 | 443 | 439 | 439 | 400 |
2009/06/22 | 423 | 423 | 423 | 423 | 200 |
2009/06/15 | 460 | 460 | 460 | 460 | 100 |
2009/06/12 | 410 | 420 | 410 | 420 | 2,700 |
2009/06/11 | 410 | 410 | 410 | 410 | 400 |
2009/06/10 | 368 | 368 | 368 | 368 | 100 |
2009/06/09 | 373 | 373 | 373 | 373 | 200 |
2009/06/08 | 375 | 375 | 375 | 375 | 100 |
2009/06/05 | 380 | 380 | 380 | 380 | 300 |
2009/06/04 | 370 | 370 | 370 | 370 | 100 |
2009/06/03 | 360 | 360 | 360 | 360 | 500 |
2009/06/02 | 418 | 418 | 418 | 418 | 100 |
2009/06/01 | 400 | 400 | 400 | 400 | 200 |
2009/05/25 | 399 | 400 | 399 | 400 | 600 |
2009/05/22 | 395 | 395 | 395 | 395 | 300 |
2009/05/21 | 360 | 360 | 360 | 360 | 200 |
2009/05/19 | 352 | 360 | 352 | 360 | 600 |
2009/05/15 | 351 | 351 | 351 | 351 | 100 |
2009/05/13 | 350 | 350 | 350 | 350 | 6,800 |
2009/05/12 | 350 | 350 | 350 | 350 | 1,900 |
2009/05/11 | 345 | 352 | 345 | 350 | 3,200 |
2009/05/08 | 316 | 345 | 305 | 345 | 2,200 |
2009/05/07 | 336 | 337 | 320 | 320 | 2,400 |
2009/05/01 | 337 | 337 | 337 | 337 | 100 |
2009/04/28 | 335 | 335 | 335 | 335 | 100 |
2009/04/27 | 338 | 338 | 328 | 328 | 200 |
2009/04/24 | 355 | 355 | 355 | 355 | 900 |
2009/04/23 | 335 | 335 | 335 | 335 | 300 |
2009/04/22 | 354 | 354 | 354 | 354 | 900 |
2009/04/21 | 345 | 345 | 345 | 345 | 500 |
2009/04/20 | 340 | 340 | 340 | 340 | 500 |
2009/04/17 | 330 | 330 | 320 | 320 | 900 |
2009/04/16 | 332 | 334 | 332 | 333 | 2,000 |
2009/04/15 | 346 | 350 | 346 | 350 | 1,300 |
2009/04/14 | 332 | 332 | 321 | 321 | 5,800 |
2009/04/13 | 346 | 346 | 332 | 332 | 4,700 |
2009/04/10 | 363 | 365 | 345 | 349 | 3,500 |
2009/04/09 | 380 | 380 | 360 | 360 | 800 |
2009/04/08 | 400 | 400 | 380 | 380 | 500 |
2009/04/07 | 413 | 413 | 400 | 400 | 600 |
2009/04/06 | 405 | 413 | 405 | 413 | 300 |
2009/03/30 | 435 | 435 | 435 | 435 | 100 |
2009/03/25 | 417 | 453 | 417 | 453 | 1,000 |
2009/03/24 | 495 | 495 | 495 | 495 | 300 |
2009/03/23 | 450 | 450 | 450 | 450 | 100 |
2009/03/03 | 490 | 490 | 490 | 490 | 100 |
2009/02/27 | 425 | 425 | 425 | 425 | 500 |
2009/02/25 | 456 | 456 | 450 | 450 | 700 |
2009/02/24 | 520 | 520 | 456 | 456 | 400 |
2009/02/04 | 495 | 495 | 495 | 495 | 100 |
2009/02/02 | 500 | 500 | 500 | 500 | 100 |
2009/01/30 | 479 | 479 | 445 | 445 | 1,000 |
2009/01/23 | 559 | 559 | 559 | 559 | 400 |
2009/01/22 | 559 | 559 | 559 | 559 | 200 |
2009/01/13 | 527 | 527 | 527 | 527 | 100 |
2009/01/08 | 525 | 525 | 525 | 525 | 500 |
2009/01/07 | 575 | 575 | 575 | 575 | 200 |