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 |
---|---|---|---|---|---|
2011/12/22 | 468 | 468 | 468 | 468 | 500 |
2011/12/15 | 420 | 420 | 420 | 420 | 200 |
2011/12/09 | 420 | 420 | 420 | 420 | 900 |
2011/12/06 | 412 | 412 | 412 | 412 | 500 |
2011/12/02 | 420 | 420 | 420 | 420 | 2,000 |
2011/11/30 | 0 | 0 | 0 | 420 | 0 |
2011/11/29 | 420 | 420 | 420 | 420 | 200 |
2011/11/28 | 0 | 0 | 0 | 420 | 0 |
2011/11/25 | 440 | 440 | 420 | 420 | 1,300 |
2011/11/24 | 421 | 421 | 421 | 421 | 500 |
2011/11/22 | 437 | 437 | 437 | 437 | 300 |
2011/11/21 | 0 | 0 | 0 | 405 | 0 |
2011/11/18 | 0 | 0 | 0 | 405 | 0 |
2011/11/17 | 0 | 0 | 0 | 405 | 0 |
2011/11/16 | 0 | 0 | 0 | 405 | 0 |
2011/11/15 | 0 | 0 | 0 | 405 | 0 |
2011/11/14 | 0 | 0 | 0 | 405 | 0 |
2011/11/11 | 405 | 405 | 405 | 405 | 1,000 |
2011/11/10 | 406 | 406 | 406 | 406 | 900 |
2011/11/09 | 0 | 0 | 0 | 422 | 0 |
2011/11/08 | 0 | 0 | 0 | 422 | 0 |
2011/11/07 | 0 | 0 | 0 | 422 | 0 |
2011/11/04 | 0 | 0 | 0 | 422 | 0 |
2011/11/02 | 0 | 0 | 0 | 422 | 0 |
2011/11/01 | 0 | 0 | 0 | 422 | 0 |
2011/10/31 | 0 | 0 | 0 | 422 | 0 |
2011/10/28 | 0 | 0 | 0 | 422 | 0 |
2011/10/27 | 0 | 0 | 0 | 422 | 0 |
2011/10/26 | 422 | 422 | 422 | 422 | 1,000 |
2011/10/25 | 446 | 446 | 446 | 446 | 300 |
2011/10/24 | 446 | 446 | 446 | 446 | 300 |
2011/10/21 | 0 | 0 | 0 | 454 | 0 |
2011/10/20 | 0 | 0 | 0 | 454 | 0 |
2011/10/19 | 0 | 0 | 0 | 454 | 0 |
2011/10/18 | 0 | 0 | 0 | 454 | 0 |
2011/10/17 | 0 | 0 | 0 | 454 | 0 |
2011/10/14 | 0 | 0 | 0 | 454 | 0 |
2011/10/13 | 0 | 0 | 0 | 454 | 0 |
2011/10/12 | 0 | 0 | 0 | 454 | 0 |
2011/10/11 | 0 | 0 | 0 | 454 | 0 |
2011/10/07 | 0 | 0 | 0 | 454 | 0 |
2011/10/06 | 0 | 0 | 0 | 454 | 0 |
2011/10/05 | 0 | 0 | 0 | 454 | 0 |
2011/10/04 | 0 | 0 | 0 | 454 | 0 |
2011/10/03 | 0 | 0 | 0 | 454 | 0 |
2011/09/30 | 0 | 0 | 0 | 454 | 0 |
2011/09/29 | 0 | 0 | 0 | 454 | 0 |
2011/09/28 | 0 | 0 | 0 | 454 | 0 |
2011/09/27 | 0 | 0 | 0 | 454 | 0 |
2011/09/26 | 0 | 0 | 0 | 454 | 0 |
2011/09/22 | 454 | 454 | 454 | 454 | 600 |
2011/09/21 | 0 | 0 | 0 | 458 | 0 |
2011/09/20 | 0 | 0 | 0 | 458 | 0 |
2011/09/16 | 0 | 0 | 0 | 458 | 0 |
2011/09/15 | 0 | 0 | 0 | 458 | 0 |
2011/09/14 | 0 | 0 | 0 | 458 | 0 |
2011/09/13 | 0 | 0 | 0 | 458 | 0 |
2011/09/12 | 0 | 0 | 0 | 458 | 0 |
2011/09/09 | 0 | 0 | 0 | 458 | 0 |
2011/09/08 | 0 | 0 | 0 | 458 | 0 |
2011/09/07 | 0 | 0 | 0 | 458 | 0 |
2011/09/06 | 0 | 0 | 0 | 458 | 0 |
2011/09/05 | 0 | 0 | 0 | 458 | 0 |
2011/09/02 | 0 | 0 | 0 | 458 | 0 |
2011/09/01 | 0 | 0 | 0 | 458 | 0 |
2011/08/31 | 0 | 0 | 0 | 458 | 0 |
2011/08/30 | 0 | 0 | 0 | 458 | 0 |
2011/08/29 | 0 | 0 | 0 | 458 | 0 |
2011/08/26 | 0 | 0 | 0 | 458 | 0 |
2011/08/25 | 458 | 458 | 458 | 458 | 200 |
2011/08/24 | 0 | 0 | 0 | 442 | 0 |
2011/08/23 | 442 | 442 | 442 | 442 | 300 |
2011/08/22 | 0 | 0 | 0 | 402 | 0 |
2011/08/19 | 0 | 0 | 0 | 402 | 0 |
2011/08/18 | 0 | 0 | 0 | 402 | 0 |
2011/08/17 | 0 | 0 | 0 | 402 | 0 |
2011/08/16 | 0 | 0 | 0 | 402 | 0 |
2011/08/15 | 402 | 402 | 402 | 402 | 500 |
2011/08/12 | 400 | 400 | 400 | 400 | 100 |
2011/08/11 | 0 | 0 | 0 | 400 | 0 |
2011/08/10 | 400 | 400 | 400 | 400 | 500 |
2011/08/09 | 399 | 399 | 399 | 399 | 900 |
2011/08/08 | 415 | 415 | 415 | 415 | 300 |
2011/08/05 | 417 | 417 | 417 | 417 | 200 |
2011/08/04 | 0 | 0 | 0 | 441 | 0 |
2011/08/03 | 0 | 0 | 0 | 441 | 0 |
2011/08/02 | 0 | 0 | 0 | 441 | 0 |
2011/08/01 | 0 | 0 | 0 | 441 | 0 |
2011/07/29 | 441 | 441 | 441 | 441 | 100 |
2011/07/28 | 445 | 445 | 445 | 445 | 200 |
2011/07/27 | 448 | 448 | 448 | 448 | 100 |
2011/07/26 | 0 | 0 | 0 | 440 | 0 |
2011/07/25 | 448 | 448 | 440 | 440 | 500 |
2011/07/22 | 449 | 449 | 449 | 449 | 300 |
2011/07/21 | 0 | 0 | 0 | 436 | 0 |
2011/07/20 | 0 | 0 | 0 | 436 | 0 |
2011/07/19 | 436 | 436 | 436 | 436 | 400 |
2011/07/15 | 0 | 0 | 0 | 452 | 0 |
2011/07/14 | 452 | 452 | 452 | 452 | 100 |
2011/07/13 | 0 | 0 | 0 | 444 | 0 |
2011/07/12 | 444 | 444 | 444 | 444 | 1,200 |
2011/07/11 | 0 | 0 | 0 | 484 | 0 |
2011/07/08 | 434 | 489 | 434 | 484 | 4,600 |
2011/07/07 | 435 | 435 | 429 | 434 | 500 |
2011/07/06 | 429 | 435 | 429 | 435 | 200 |
2011/07/05 | 428 | 436 | 428 | 436 | 200 |
2011/07/04 | 452 | 452 | 452 | 452 | 100 |
2011/07/01 | 428 | 428 | 428 | 428 | 1,500 |
2011/06/30 | 0 | 0 | 0 | 444 | 0 |
2011/06/29 | 0 | 0 | 0 | 444 | 0 |
2011/06/28 | 444 | 444 | 444 | 444 | 100 |
2011/06/27 | 0 | 0 | 0 | 468 | 0 |
2011/06/24 | 468 | 468 | 468 | 468 | 400 |
2011/06/23 | 0 | 0 | 0 | 468 | 0 |
2011/06/22 | 468 | 468 | 468 | 468 | 300 |
2011/06/21 | 0 | 0 | 0 | 476 | 0 |
2011/06/20 | 0 | 0 | 0 | 476 | 0 |
2011/06/17 | 0 | 0 | 0 | 476 | 0 |
2011/06/16 | 0 | 0 | 0 | 476 | 0 |
2011/06/15 | 0 | 0 | 0 | 476 | 0 |
2011/06/14 | 0 | 0 | 0 | 476 | 0 |
2011/06/13 | 0 | 0 | 0 | 476 | 0 |
2011/06/10 | 476 | 476 | 476 | 476 | 1,000 |
2011/06/09 | 0 | 0 | 0 | 468 | 0 |
2011/06/08 | 0 | 0 | 0 | 468 | 0 |
2011/06/07 | 0 | 0 | 0 | 468 | 0 |
2011/06/06 | 0 | 0 | 0 | 468 | 0 |
2011/06/03 | 0 | 0 | 0 | 468 | 0 |
2011/06/02 | 0 | 0 | 0 | 468 | 0 |
2011/06/01 | 0 | 0 | 0 | 468 | 0 |
2011/05/31 | 0 | 0 | 0 | 468 | 0 |
2011/05/30 | 0 | 0 | 0 | 468 | 0 |
2011/05/27 | 0 | 0 | 0 | 468 | 0 |
2011/05/26 | 0 | 0 | 0 | 468 | 0 |
2011/05/25 | 468 | 468 | 468 | 468 | 400 |
2011/05/24 | 469 | 469 | 469 | 469 | 300 |
2011/05/23 | 423 | 423 | 423 | 423 | 200 |
2011/05/20 | 0 | 0 | 0 | 425 | 0 |
2011/05/19 | 0 | 0 | 0 | 425 | 0 |
2011/05/18 | 425 | 425 | 425 | 425 | 500 |
2011/05/17 | 0 | 0 | 0 | 441 | 0 |
2011/05/16 | 0 | 0 | 0 | 441 | 0 |
2011/05/13 | 0 | 0 | 0 | 441 | 0 |
2011/05/12 | 445 | 445 | 441 | 441 | 200 |
2011/05/11 | 449 | 463 | 449 | 449 | 3,500 |
2011/05/10 | 474 | 474 | 474 | 474 | 200 |
2011/05/09 | 0 | 0 | 0 | 510 | 0 |
2011/05/06 | 0 | 0 | 0 | 510 | 0 |
2011/05/02 | 510 | 510 | 510 | 510 | 1,200 |
2011/04/28 | 510 | 510 | 510 | 510 | 7,800 |
2011/04/27 | 461 | 461 | 461 | 461 | 100 |
2011/04/26 | 485 | 485 | 485 | 485 | 200 |
2011/04/25 | 499 | 499 | 499 | 499 | 400 |
2011/04/22 | 490 | 490 | 490 | 490 | 300 |
2011/04/21 | 0 | 0 | 0 | 474 | 0 |
2011/04/20 | 0 | 0 | 0 | 474 | 0 |
2011/04/19 | 0 | 0 | 0 | 474 | 0 |
2011/04/18 | 0 | 0 | 0 | 474 | 0 |
2011/04/15 | 466 | 474 | 466 | 474 | 600 |
2011/04/14 | 466 | 474 | 466 | 466 | 800 |
2011/04/13 | 0 | 0 | 0 | 498 | 0 |
2011/04/12 | 0 | 0 | 0 | 498 | 0 |
2011/04/11 | 0 | 0 | 0 | 498 | 0 |
2011/04/08 | 0 | 0 | 0 | 498 | 0 |
2011/04/07 | 498 | 498 | 498 | 498 | 200 |
2011/04/06 | 498 | 498 | 494 | 494 | 300 |
2011/04/05 | 515 | 530 | 487 | 487 | 2,100 |
2011/04/04 | 500 | 505 | 500 | 505 | 400 |
2011/04/01 | 485 | 485 | 485 | 485 | 800 |
2011/03/31 | 479 | 479 | 479 | 479 | 600 |
2011/03/30 | 471 | 479 | 463 | 479 | 1,300 |
2011/03/29 | 0 | 0 | 0 | 570 | 0 |
2011/03/28 | 530 | 570 | 530 | 570 | 1,300 |
2011/03/25 | 476 | 492 | 476 | 492 | 400 |
2011/03/24 | 450 | 450 | 450 | 450 | 3,600 |
2011/03/23 | 458 | 465 | 458 | 465 | 700 |
2011/03/22 | 436 | 450 | 428 | 450 | 1,000 |
2011/03/18 | 419 | 420 | 418 | 420 | 1,300 |
2011/03/17 | 380 | 380 | 380 | 380 | 4,100 |
2011/03/16 | 390 | 395 | 390 | 390 | 4,500 |
2011/03/15 | 360 | 360 | 360 | 360 | 200 |
2011/03/14 | 382 | 382 | 380 | 380 | 3,000 |
2011/03/11 | 402 | 402 | 393 | 393 | 1,600 |
2011/03/10 | 410 | 410 | 410 | 410 | 1,500 |
2011/03/09 | 411 | 411 | 410 | 410 | 1,000 |
2011/03/08 | 415 | 415 | 415 | 415 | 2,100 |
2011/03/07 | 425 | 425 | 420 | 420 | 1,200 |
2011/03/04 | 422 | 422 | 418 | 420 | 2,700 |
2011/03/03 | 0 | 0 | 0 | 455 | 0 |
2011/03/02 | 455 | 455 | 455 | 455 | 100 |
2011/03/01 | 0 | 0 | 0 | 445 | 0 |
2011/02/28 | 0 | 0 | 0 | 445 | 0 |
2011/02/25 | 445 | 445 | 445 | 445 | 500 |
2011/02/24 | 422 | 422 | 422 | 422 | 100 |
2011/02/23 | 0 | 0 | 0 | 455 | 0 |
2011/02/22 | 455 | 455 | 455 | 455 | 300 |
2011/02/21 | 451 | 451 | 451 | 451 | 100 |
2011/02/18 | 451 | 451 | 451 | 451 | 3,000 |
2011/02/17 | 450 | 450 | 450 | 450 | 2,000 |
2011/02/16 | 465 | 465 | 465 | 465 | 1,200 |
2011/02/15 | 465 | 465 | 465 | 465 | 700 |
2011/02/14 | 450 | 450 | 450 | 450 | 200 |
2011/02/10 | 441 | 441 | 441 | 441 | 100 |
2011/02/09 | 421 | 421 | 421 | 421 | 200 |
2011/02/08 | 425 | 425 | 420 | 420 | 200 |
2011/02/07 | 398 | 398 | 398 | 398 | 1,000 |
2011/02/04 | 0 | 0 | 0 | 398 | 0 |
2011/02/03 | 0 | 0 | 0 | 398 | 0 |
2011/02/02 | 0 | 0 | 0 | 398 | 0 |
2011/02/01 | 0 | 0 | 0 | 398 | 0 |
2011/01/31 | 0 | 0 | 0 | 398 | 0 |
2011/01/28 | 0 | 0 | 0 | 398 | 0 |
2011/01/27 | 400 | 400 | 398 | 398 | 700 |
2011/01/26 | 0 | 0 | 0 | 400 | 0 |
2011/01/25 | 400 | 400 | 400 | 400 | 600 |
2011/01/24 | 400 | 400 | 390 | 400 | 2,200 |
2011/01/21 | 393 | 393 | 393 | 393 | 300 |
2011/01/20 | 0 | 0 | 0 | 395 | 0 |
2011/01/19 | 398 | 398 | 395 | 395 | 1,500 |
2011/01/18 | 0 | 0 | 0 | 395 | 0 |
2011/01/17 | 0 | 0 | 0 | 395 | 0 |
2011/01/14 | 0 | 0 | 0 | 395 | 0 |
2011/01/13 | 395 | 395 | 395 | 395 | 400 |
2011/01/12 | 410 | 410 | 410 | 410 | 100 |
2011/01/11 | 410 | 410 | 410 | 410 | 400 |
2011/01/07 | 388 | 388 | 388 | 388 | 200 |
2011/01/06 | 0 | 0 | 0 | 390 | 0 |
2011/01/05 | 0 | 0 | 0 | 390 | 0 |
2011/01/04 | 410 | 410 | 390 | 390 | 2,000 |