7399 (株)ナンシン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 442 | 444 | 438 | 442 | 1,100 | 442 |
| 2022-05-18 | 443 | 445 | 443 | 443 | 1,400 | 443 |
| 2022-05-17 | 451 | 451 | 443 | 443 | 1,300 | 443 |
| 2022-05-16 | 452 | 454 | 444 | 444 | 1,600 | 444 |
| 2022-05-13 | 438 | 454 | 438 | 444 | 3,800 | 444 |
| 2022-05-12 | 456 | 456 | 450 | 450 | 5,300 | 450 |
| 2022-05-11 | 465 | 465 | 459 | 460 | 2,400 | 460 |
| 2022-05-10 | 463 | 471 | 463 | 464 | 500 | 464 |
| 2022-05-09 | 471 | 471 | 462 | 464 | 1,800 | 464 |
| 2022-05-06 | 462 | 471 | 462 | 471 | 300 | 471 |
| 2022-05-02 | 466 | 466 | 462 | 462 | 1,000 | 462 |
| 2022-04-28 | 462 | 462 | 462 | 462 | 900 | 462 |
| 2022-04-27 | 465 | 468 | 461 | 461 | 800 | 461 |
| 2022-04-26 | 459 | 470 | 459 | 465 | 1,500 | 465 |
| 2022-04-25 | 465 | 465 | 460 | 460 | 2,600 | 460 |
| 2022-04-22 | 466 | 466 | 464 | 464 | 2,000 | 464 |
| 2022-04-21 | 467 | 470 | 464 | 466 | 2,300 | 466 |
| 2022-04-20 | 474 | 474 | 465 | 468 | 2,600 | 468 |
| 2022-04-19 | 473 | 480 | 468 | 474 | 3,200 | 474 |
| 2022-04-18 | 468 | 473 | 468 | 473 | 4,800 | 473 |
| 2022-04-15 | 472 | 479 | 464 | 468 | 3,000 | 468 |
| 2022-04-14 | 472 | 472 | 471 | 471 | 1,000 | 471 |
| 2022-04-13 | 471 | 472 | 471 | 472 | 500 | 472 |
| 2022-04-12 | 480 | 481 | 471 | 471 | 14,500 | 471 |
| 2022-04-11 | 482 | 484 | 473 | 473 | 4,500 | 473 |
| 2022-04-08 | 476 | 482 | 476 | 482 | 800 | 482 |
| 2022-04-07 | 481 | 482 | 475 | 475 | 1,900 | 475 |
| 2022-04-06 | 480 | 485 | 480 | 482 | 3,300 | 482 |
| 2022-04-05 | 487 | 489 | 485 | 485 | 4,700 | 485 |
| 2022-04-04 | 491 | 491 | 487 | 487 | 2,600 | 487 |
| 2022-04-01 | 488 | 495 | 487 | 490 | 1,400 | 490 |
| 2022-03-31 | 487 | 495 | 487 | 492 | 84,200 | 492 |
| 2022-03-30 | 493 | 493 | 487 | 487 | 900 | 487 |
| 2022-03-29 | 491 | 494 | 491 | 492 | 1,600 | 492 |
| 2022-03-28 | 492 | 499 | 492 | 492 | 2,500 | 492 |
| 2022-03-25 | 496 | 496 | 491 | 491 | 1,800 | 491 |
| 2022-03-24 | 498 | 502 | 491 | 493 | 3,800 | 493 |
| 2022-03-23 | 495 | 503 | 495 | 498 | 13,000 | 498 |
| 2022-03-22 | 500 | 500 | 493 | 494 | 3,000 | 494 |
| 2022-03-18 | 494 | 498 | 489 | 492 | 3,300 | 492 |
| 2022-03-17 | 496 | 502 | 494 | 494 | 2,800 | 494 |
| 2022-03-16 | 504 | 504 | 494 | 494 | 1,100 | 494 |
| 2022-03-15 | 500 | 505 | 496 | 496 | 900 | 496 |
| 2022-03-14 | - | - | - | 500 | - | 500 |
| 2022-03-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2022-03-10 | 500 | 510 | 499 | 499 | 900 | 499 |
| 2022-03-09 | 504 | 507 | 499 | 500 | 1,600 | 500 |
| 2022-03-08 | 500 | 509 | 500 | 504 | 300 | 504 |
| 2022-03-07 | 509 | 509 | 500 | 500 | 1,900 | 500 |
| 2022-03-04 | 510 | 510 | 509 | 509 | 2,100 | 509 |
| 2022-03-03 | - | - | - | 514 | - | 514 |
| 2022-03-02 | 513 | 514 | 513 | 514 | 200 | 514 |
| 2022-03-01 | 505 | 518 | 505 | 517 | 800 | 517 |
| 2022-02-28 | 511 | 516 | 511 | 515 | 2,200 | 515 |
| 2022-02-25 | 519 | 519 | 507 | 508 | 1,800 | 508 |
| 2022-02-24 | 520 | 520 | 519 | 519 | 600 | 519 |
| 2022-02-22 | 522 | 522 | 520 | 520 | 400 | 520 |
| 2022-02-21 | 522 | 522 | 517 | 517 | 600 | 517 |
| 2022-02-18 | 522 | 523 | 521 | 522 | 1,200 | 522 |
| 2022-02-17 | 523 | 525 | 523 | 524 | 2,600 | 524 |
| 2022-02-16 | 523 | 524 | 522 | 523 | 1,500 | 523 |
| 2022-02-15 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2022-02-14 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2022-02-10 | 525 | 525 | 525 | 525 | 200 | 525 |
| 2022-02-09 | 517 | 517 | 517 | 517 | 200 | 517 |
| 2022-02-08 | 517 | 517 | 517 | 517 | 200 | 517 |
| 2022-02-07 | 519 | 519 | 515 | 515 | 2,200 | 515 |
| 2022-02-04 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2022-02-03 | 522 | 522 | 521 | 521 | 700 | 521 |
| 2022-02-02 | 521 | 521 | 513 | 516 | 7,200 | 516 |
| 2022-02-01 | 530 | 530 | 529 | 529 | 1,100 | 529 |
| 2022-01-31 | 515 | 520 | 515 | 518 | 1,400 | 518 |
| 2022-01-28 | 523 | 525 | 519 | 519 | 1,200 | 519 |
| 2022-01-27 | 524 | 525 | 524 | 525 | 1,400 | 525 |
| 2022-01-26 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2022-01-25 | 527 | 527 | 527 | 527 | 100 | 527 |
| 2022-01-24 | 525 | 525 | 515 | 522 | 2,000 | 522 |
| 2022-01-21 | - | - | - | 527 | - | 527 |
| 2022-01-20 | 530 | 530 | 523 | 527 | 1,100 | 527 |
| 2022-01-19 | 539 | 539 | 531 | 531 | 3,600 | 531 |
| 2022-01-18 | - | - | - | 539 | - | 539 |
| 2022-01-17 | - | - | - | 539 | - | 539 |
| 2022-01-14 | 546 | 546 | 539 | 539 | 200 | 539 |
| 2022-01-13 | 547 | 547 | 538 | 542 | 1,100 | 542 |
| 2022-01-12 | 540 | 540 | 539 | 540 | 2,500 | 540 |
| 2022-01-11 | 531 | 548 | 529 | 548 | 3,600 | 548 |
| 2022-01-07 | 532 | 538 | 532 | 537 | 1,700 | 537 |
| 2022-01-06 | 541 | 541 | 532 | 532 | 300 | 532 |
| 2022-01-05 | 536 | 549 | 535 | 546 | 1,900 | 546 |
| 2022-01-04 | 536 | 536 | 536 | 536 | 800 | 536 |
分割・併合履歴 ： なし
