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
2022-11-28	480	489	463	483	3,300	483
2022-11-25	480	483	475	480	1,100	480
2022-11-24	480	482	473	480	3,000	480
2022-11-22	479	481	479	481	3,000	481
2022-11-21	461	474	461	474	600	474
2022-11-18	459	467	459	460	3,700	460
2022-11-17	461	461	461	461	100	461
2022-11-16	459	470	459	459	1,700	459
2022-11-15	455	465	455	463	4,300	463
2022-11-14	453	463	452	457	1,700	457
2022-11-11	452	458	452	457	3,100	457
2022-11-10	454	461	451	452	5,800	452
2022-11-09	459	462	458	458	1,800	458
2022-11-08	459	465	451	459	6,200	459
2022-11-07	466	466	459	459	5,800	459
2022-11-04	461	469	461	464	1,600	464
2022-11-02	465	470	460	469	5,500	469
2022-11-01	468	470	466	470	2,100	470
2022-10-31	469	471	468	468	800	468
2022-10-28	469	470	469	469	1,000	469
2022-10-27	470	473	469	469	1,600	469
2022-10-26	472	473	472	473	600	473
2022-10-25	475	475	472	472	2,100	472
2022-10-24	480	482	475	478	4,100	478
2022-10-21	484	485	484	485	800	485
2022-10-20	486	486	484	484	2,300	484
2022-10-19	493	493	490	493	13,700	493
2022-10-18	485	495	485	495	1,600	495
2022-10-17	486	494	486	493	1,200	493
2022-10-14	498	498	498	498	100	498
2022-10-13	493	493	490	490	300	490
2022-10-12	491	492	491	492	1,800	492
2022-10-11	500	500	492	492	300	492
2022-10-07	500	501	500	501	400	501
2022-10-06	503	503	500	500	500	500
2022-10-05	496	496	496	496	300	496
2022-10-04	496	496	496	496	100	496
2022-10-03	493	501	493	501	300	501
2022-09-30	507	507	503	503	300	503
2022-09-29	507	507	500	500	200	500
2022-09-28	490	500	489	500	6,700	500
2022-09-27	499	499	492	492	700	492
2022-09-26	502	502	493	497	3,000	497
2022-09-22	513	513	502	502	500	502
2022-09-21	500	500	498	499	400	499
2022-09-20	496	504	495	500	1,200	500
2022-09-16	505	505	497	499	1,100	499
2022-09-15	501	504	501	504	1,600	504
2022-09-14	506	506	496	501	700	501
2022-09-13	508	508	497	503	3,600	503
2022-09-12	510	510	501	501	600	501
2022-09-09	500	502	495	501	700	501
2022-09-08	507	507	491	500	1,400	500
2022-09-07	511	511	500	500	700	500
2022-09-06	513	513	505	511	1,200	511
2022-09-05	504	513	504	513	400	513
2022-09-02	507	508	502	503	2,700	503
2022-09-01	519	519	505	515	1,000	515
2022-08-31	505	512	505	512	700	512
2022-08-30	503	511	503	511	1,100	511
2022-08-29	507	508	500	508	1,100	508
2022-08-26	509	509	501	507	800	507
2022-08-25	506	509	505	506	1,300	506
2022-08-24	500	504	498	498	2,100	498
2022-08-23	-	-	-	503	-	503
2022-08-22	494	504	494	503	1,100	503
2022-08-19	505	505	494	494	600	494
2022-08-18	518	522	505	505	3,300	505
2022-08-17	503	508	503	508	300	508
2022-08-16	502	503	495	502	2,800	502
2022-08-15	493	497	493	497	1,300	497
2022-08-12	493	498	490	498	2,100	498
2022-08-10	506	506	490	490	2,400	490
2022-08-09	497	504	497	504	2,000	504
2022-08-08	491	499	490	497	3,000	497
2022-08-05	503	505	491	491	5,400	491
2022-08-04	490	501	483	499	16,800	499
2022-08-03	514	518	488	493	58,000	493
2022-08-02	475	539	475	539	90,700	539
2022-08-01	465	466	458	459	1,800	459
2022-07-29	-	-	-	465	-	465
2022-07-28	467	467	465	465	1,300	465
2022-07-27	475	475	475	475	100	475
2022-07-26	475	475	473	475	1,200	475
2022-07-25	473	474	472	473	1,200	473
2022-07-22	470	474	470	473	2,200	473
2022-07-21	471	471	469	470	300	470
2022-07-20	463	470	463	470	3,500	470
2022-07-19	462	464	462	464	200	464
2022-07-15	-	-	-	464	-	464
2022-07-14	464	464	464	464	100	464
2022-07-13	-	-	-	463	-	463
2022-07-12	463	463	463	463	100	463
2022-07-11	466	469	466	468	1,400	468
2022-07-08	464	464	463	464	500	464
2022-07-07	-	-	-	464	-	464
2022-07-06	460	464	460	464	4,000	464
2022-07-05	461	461	460	460	200	460
2022-07-04	463	463	460	460	500	460
2022-07-01	454	461	452	452	2,100	452
2022-06-30	470	474	455	455	10,600	455
2022-06-29	462	463	462	463	500	463
2022-06-28	454	462	454	457	4,200	457
2022-06-27	452	456	452	453	2,900	453
2022-06-24	452	452	452	452	300	452
2022-06-23	450	451	450	451	89,000	451
2022-06-22	450	451	450	450	1,300	450
2022-06-21	448	449	448	448	1,200	448
2022-06-20	448	448	448	448	100	448
2022-06-17	447	448	447	448	2,300	448
2022-06-16	450	450	448	448	1,300	448
2022-06-15	450	450	447	447	2,500	447
2022-06-14	450	451	450	451	800	451
2022-06-13	450	450	450	450	300	450
2022-06-10	453	453	452	452	2,200	452
2022-06-09	450	453	450	453	5,500	453
2022-06-08	450	450	448	448	2,400	448
2022-06-07	447	450	447	450	4,200	450
2022-06-06	450	453	447	447	4,300	447
2022-06-03	448	450	447	450	4,600	450
2022-06-02	447	449	447	449	2,300	449
2022-06-01	447	448	445	445	1,100	445
2022-05-31	445	448	445	445	11,800	445
2022-05-30	445	448	445	447	1,200	447
2022-05-27	450	451	445	445	1,400	445
2022-05-26	450	451	449	451	1,300	451
2022-05-25	452	453	450	450	900	450
2022-05-24	448	448	448	448	100	448
2022-05-23	448	448	448	448	100	448
2022-05-20	443	443	440	441	700	441
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

7399 (株)ナンシン の時系列データ [2022年度]

7399 (株)ナンシンの時系列データ [2022年度]