7399 (株)ナンシン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 520 | 520 | 518 | 518 | 6,200 | 518 |
| 2024-12-02 | 517 | 523 | 517 | 517 | 7,600 | 517 |
| 2024-11-29 | 511 | 518 | 511 | 518 | 400 | 518 |
| 2024-11-28 | 516 | 519 | 510 | 511 | 1,600 | 511 |
| 2024-11-27 | 517 | 520 | 516 | 516 | 2,400 | 516 |
| 2024-11-26 | 516 | 519 | 516 | 516 | 600 | 516 |
| 2024-11-25 | 518 | 522 | 510 | 516 | 8,500 | 516 |
| 2024-11-22 | 515 | 517 | 514 | 517 | 1,900 | 517 |
| 2024-11-21 | 519 | 519 | 514 | 515 | 1,100 | 515 |
| 2024-11-20 | 514 | 518 | 514 | 517 | 600 | 517 |
| 2024-11-19 | 514 | 516 | 514 | 516 | 1,600 | 516 |
| 2024-11-18 | 519 | 519 | 514 | 514 | 300 | 514 |
| 2024-11-15 | 524 | 524 | 518 | 518 | 700 | 518 |
| 2024-11-14 | 516 | 517 | 516 | 517 | 500 | 517 |
| 2024-11-13 | 515 | 516 | 515 | 515 | 400 | 515 |
| 2024-11-12 | 516 | 526 | 515 | 515 | 5,700 | 515 |
| 2024-11-11 | 515 | 518 | 512 | 512 | 3,700 | 512 |
| 2024-11-08 | 524 | 525 | 518 | 518 | 400 | 518 |
| 2024-11-07 | 519 | 523 | 518 | 521 | 2,700 | 521 |
| 2024-11-06 | 524 | 524 | 519 | 519 | 800 | 519 |
| 2024-11-05 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2024-11-01 | 524 | 525 | 518 | 520 | 800 | 520 |
| 2024-10-31 | 524 | 524 | 524 | 524 | 100 | 524 |
| 2024-10-30 | 517 | 525 | 517 | 525 | 600 | 525 |
| 2024-10-29 | 522 | 526 | 516 | 523 | 1,500 | 523 |
| 2024-10-28 | 512 | 524 | 512 | 524 | 800 | 524 |
| 2024-10-25 | 515 | 515 | 515 | 515 | 600 | 515 |
| 2024-10-24 | 513 | 521 | 513 | 513 | 1,300 | 513 |
| 2024-10-23 | 513 | 513 | 513 | 513 | 400 | 513 |
| 2024-10-22 | 525 | 525 | 512 | 513 | 5,500 | 513 |
| 2024-10-21 | 528 | 528 | 515 | 528 | 3,300 | 528 |
| 2024-10-18 | 522 | 530 | 520 | 528 | 3,200 | 528 |
| 2024-10-17 | 537 | 537 | 520 | 525 | 5,200 | 525 |
| 2024-10-16 | 521 | 537 | 521 | 533 | 1,600 | 533 |
| 2024-10-15 | 521 | 529 | 520 | 520 | 3,800 | 520 |
| 2024-10-11 | 523 | 530 | 520 | 530 | 3,100 | 530 |
| 2024-10-10 | 527 | 530 | 520 | 523 | 5,600 | 523 |
| 2024-10-09 | 527 | 528 | 523 | 525 | 800 | 525 |
| 2024-10-08 | 531 | 535 | 525 | 526 | 2,400 | 526 |
| 2024-10-07 | 537 | 537 | 530 | 531 | 4,500 | 531 |
| 2024-10-04 | 539 | 541 | 532 | 539 | 2,000 | 539 |
| 2024-10-03 | 550 | 552 | 531 | 539 | 3,700 | 539 |
| 2024-10-02 | 548 | 553 | 523 | 543 | 107,800 | 543 |
| 2024-10-01 | 527 | 527 | 518 | 518 | 200 | 518 |
| 2024-09-30 | 518 | 525 | 513 | 518 | 6,200 | 518 |
| 2024-09-27 | 516 | 528 | 515 | 522 | 3,700 | 522 |
| 2024-09-26 | 536 | 540 | 530 | 540 | 6,300 | 540 |
| 2024-09-25 | 526 | 535 | 525 | 535 | 5,700 | 535 |
| 2024-09-24 | 533 | 533 | 519 | 528 | 3,300 | 528 |
| 2024-09-20 | 533 | 534 | 526 | 534 | 3,600 | 534 |
| 2024-09-19 | 530 | 533 | 528 | 533 | 4,100 | 533 |
| 2024-09-18 | 530 | 531 | 525 | 531 | 400 | 531 |
| 2024-09-17 | 533 | 535 | 528 | 531 | 1,400 | 531 |
| 2024-09-13 | 520 | 533 | 520 | 533 | 2,200 | 533 |
| 2024-09-12 | 519 | 527 | 518 | 519 | 4,500 | 519 |
| 2024-09-11 | 515 | 521 | 515 | 520 | 1,400 | 520 |
| 2024-09-10 | 520 | 521 | 514 | 521 | 21,600 | 521 |
| 2024-09-09 | 511 | 521 | 506 | 515 | 14,700 | 515 |
| 2024-09-06 | 525 | 536 | 523 | 525 | 2,000 | 525 |
| 2024-09-05 | 528 | 528 | 523 | 525 | 3,100 | 525 |
| 2024-09-04 | 533 | 538 | 525 | 528 | 8,100 | 528 |
| 2024-09-03 | 542 | 542 | 538 | 539 | 1,200 | 539 |
| 2024-09-02 | 545 | 545 | 540 | 540 | 1,300 | 540 |
| 2024-08-30 | 543 | 547 | 535 | 540 | 4,100 | 540 |
| 2024-08-29 | 544 | 546 | 542 | 546 | 1,300 | 546 |
| 2024-08-28 | 551 | 554 | 537 | 544 | 9,100 | 544 |
| 2024-08-27 | 535 | 549 | 532 | 545 | 2,800 | 545 |
| 2024-08-26 | 533 | 541 | 531 | 536 | 4,700 | 536 |
| 2024-08-23 | 541 | 546 | 533 | 533 | 7,200 | 533 |
| 2024-08-22 | 554 | 554 | 541 | 541 | 2,700 | 541 |
| 2024-08-21 | 558 | 558 | 546 | 549 | 1,300 | 549 |
| 2024-08-20 | 556 | 559 | 556 | 557 | 600 | 557 |
| 2024-08-19 | 556 | 568 | 545 | 546 | 4,600 | 546 |
| 2024-08-16 | 540 | 554 | 540 | 548 | 8,800 | 548 |
| 2024-08-15 | 535 | 545 | 534 | 539 | 5,300 | 539 |
| 2024-08-14 | 525 | 540 | 513 | 539 | 4,200 | 539 |
| 2024-08-13 | 534 | 546 | 525 | 525 | 9,600 | 525 |
| 2024-08-09 | 548 | 550 | 534 | 534 | 2,300 | 534 |
| 2024-08-08 | 549 | 557 | 544 | 554 | 2,100 | 554 |
| 2024-08-07 | 508 | 559 | 508 | 559 | 6,800 | 559 |
| 2024-08-06 | 565 | 566 | 507 | 507 | 32,000 | 507 |
| 2024-08-05 | 546 | 555 | 511 | 530 | 14,900 | 530 |
| 2024-08-02 | 576 | 589 | 564 | 584 | 13,700 | 584 |
| 2024-08-01 | 608 | 608 | 597 | 600 | 800 | 600 |
| 2024-07-31 | 602 | 608 | 599 | 608 | 3,700 | 608 |
| 2024-07-30 | 601 | 604 | 599 | 602 | 4,800 | 602 |
| 2024-07-29 | 606 | 610 | 601 | 601 | 3,600 | 601 |
| 2024-07-26 | 605 | 613 | 599 | 599 | 5,900 | 599 |
| 2024-07-25 | 616 | 616 | 604 | 609 | 5,400 | 609 |
| 2024-07-24 | 630 | 634 | 616 | 619 | 5,900 | 619 |
| 2024-07-23 | 635 | 635 | 623 | 630 | 2,900 | 630 |
| 2024-07-22 | 628 | 634 | 628 | 628 | 500 | 628 |
| 2024-07-19 | 630 | 632 | 630 | 630 | 3,400 | 630 |
| 2024-07-18 | 636 | 637 | 630 | 636 | 1,700 | 636 |
| 2024-07-17 | 644 | 644 | 635 | 636 | 1,000 | 636 |
| 2024-07-16 | 645 | 645 | 636 | 640 | 2,200 | 640 |
| 2024-07-12 | 632 | 645 | 632 | 645 | 1,500 | 645 |
| 2024-07-11 | 622 | 645 | 622 | 639 | 3,200 | 639 |
| 2024-07-10 | 630 | 645 | 620 | 620 | 3,300 | 620 |
| 2024-07-09 | 617 | 642 | 617 | 635 | 7,200 | 635 |
| 2024-07-08 | 623 | 623 | 611 | 617 | 13,500 | 617 |
| 2024-07-05 | 629 | 629 | 620 | 625 | 3,000 | 625 |
| 2024-07-04 | 628 | 629 | 621 | 629 | 2,400 | 629 |
| 2024-07-03 | 620 | 628 | 615 | 628 | 3,200 | 628 |
| 2024-07-02 | 630 | 630 | 618 | 623 | 4,400 | 623 |
| 2024-07-01 | 636 | 636 | 628 | 630 | 10,500 | 630 |
| 2024-06-28 | 637 | 640 | 634 | 634 | 2,300 | 634 |
| 2024-06-27 | 632 | 645 | 629 | 634 | 2,700 | 634 |
| 2024-06-26 | 637 | 646 | 625 | 626 | 4,400 | 626 |
| 2024-06-25 | 640 | 650 | 634 | 636 | 10,500 | 636 |
| 2024-06-24 | 639 | 640 | 613 | 636 | 26,300 | 636 |
| 2024-06-21 | 685 | 693 | 639 | 649 | 49,000 | 649 |
| 2024-06-20 | 663 | 755 | 663 | 710 | 133,600 | 710 |
| 2024-06-19 | 630 | 655 | 625 | 655 | 7,900 | 655 |
| 2024-06-18 | 610 | 630 | 610 | 621 | 9,900 | 621 |
| 2024-06-17 | 592 | 598 | 589 | 598 | 3,000 | 598 |
| 2024-06-14 | 589 | 595 | 589 | 593 | 700 | 593 |
| 2024-06-13 | 594 | 595 | 588 | 588 | 800 | 588 |
| 2024-06-12 | 588 | 588 | 588 | 588 | 200 | 588 |
| 2024-06-11 | - | - | - | 590 | - | 590 |
| 2024-06-10 | 588 | 590 | 588 | 590 | 200 | 590 |
| 2024-06-07 | 586 | 590 | 586 | 588 | 1,900 | 588 |
| 2024-06-06 | 578 | 587 | 570 | 585 | 2,400 | 585 |
| 2024-06-05 | 588 | 590 | 584 | 584 | 1,200 | 584 |
| 2024-06-04 | 578 | 588 | 578 | 588 | 1,600 | 588 |
| 2024-06-03 | 577 | 579 | 577 | 579 | 700 | 579 |
| 2024-05-31 | 570 | 578 | 570 | 572 | 500 | 572 |
| 2024-05-30 | 570 | 571 | 570 | 570 | 700 | 570 |
| 2024-05-29 | 577 | 579 | 570 | 570 | 1,100 | 570 |
| 2024-05-28 | 575 | 580 | 573 | 580 | 1,600 | 580 |
| 2024-05-27 | 577 | 578 | 573 | 573 | 1,500 | 573 |
| 2024-05-24 | 566 | 573 | 566 | 573 | 2,000 | 573 |
| 2024-05-23 | 567 | 568 | 565 | 566 | 4,000 | 566 |
| 2024-05-22 | 565 | 566 | 565 | 566 | 2,600 | 566 |
| 2024-05-21 | 566 | 566 | 566 | 566 | 400 | 566 |
| 2024-05-20 | 566 | 566 | 561 | 566 | 2,000 | 566 |
| 2024-05-17 | 564 | 564 | 563 | 563 | 500 | 563 |
| 2024-05-16 | 567 | 580 | 567 | 569 | 1,800 | 569 |
| 2024-05-15 | 564 | 566 | 559 | 559 | 1,900 | 559 |
| 2024-05-14 | 580 | 582 | 559 | 559 | 5,100 | 559 |
| 2024-05-13 | 568 | 589 | 566 | 577 | 3,200 | 577 |
| 2024-05-10 | - | - | - | 588 | - | 588 |
| 2024-05-09 | 590 | 598 | 581 | 588 | 900 | 588 |
| 2024-05-08 | 597 | 597 | 580 | 580 | 3,000 | 580 |
| 2024-05-07 | 590 | 598 | 590 | 597 | 3,700 | 597 |
| 2024-05-02 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2024-05-01 | 597 | 597 | 590 | 590 | 1,100 | 590 |
| 2024-04-30 | 585 | 597 | 585 | 597 | 1,300 | 597 |
| 2024-04-26 | 596 | 596 | 582 | 582 | 400 | 582 |
| 2024-04-25 | 599 | 599 | 597 | 597 | 700 | 597 |
| 2024-04-24 | 598 | 598 | 598 | 598 | 800 | 598 |
| 2024-04-23 | 604 | 604 | 596 | 596 | 2,100 | 596 |
| 2024-04-22 | 580 | 580 | 571 | 573 | 1,800 | 573 |
| 2024-04-19 | 595 | 596 | 580 | 580 | 5,200 | 580 |
| 2024-04-18 | 587 | 590 | 587 | 589 | 900 | 589 |
| 2024-04-17 | 600 | 600 | 584 | 584 | 800 | 584 |
| 2024-04-16 | 600 | 603 | 586 | 600 | 3,500 | 600 |
| 2024-04-15 | 606 | 606 | 601 | 601 | 2,400 | 601 |
| 2024-04-12 | 618 | 618 | 605 | 606 | 2,700 | 606 |
| 2024-04-11 | 610 | 619 | 607 | 617 | 7,000 | 617 |
| 2024-04-10 | 608 | 609 | 600 | 605 | 2,700 | 605 |
| 2024-04-09 | 607 | 608 | 594 | 608 | 3,100 | 608 |
| 2024-04-08 | 591 | 608 | 591 | 607 | 6,500 | 607 |
| 2024-04-05 | 592 | 599 | 592 | 594 | 4,500 | 594 |
| 2024-04-04 | 588 | 592 | 585 | 592 | 2,400 | 592 |
| 2024-04-03 | 585 | 597 | 585 | 592 | 5,900 | 592 |
| 2024-04-02 | 581 | 585 | 581 | 585 | 1,200 | 585 |
| 2024-04-01 | 583 | 585 | 582 | 585 | 1,900 | 585 |
| 2024-03-29 | 578 | 579 | 577 | 579 | 600 | 579 |
| 2024-03-28 | 580 | 581 | 580 | 581 | 700 | 581 |
| 2024-03-27 | 581 | 585 | 578 | 585 | 1,600 | 585 |
| 2024-03-26 | 590 | 591 | 579 | 579 | 4,000 | 579 |
| 2024-03-25 | 582 | 590 | 582 | 590 | 800 | 590 |
| 2024-03-22 | 580 | 584 | 580 | 581 | 1,900 | 581 |
| 2024-03-21 | 586 | 587 | 580 | 580 | 1,000 | 580 |
| 2024-03-19 | 577 | 584 | 577 | 584 | 1,300 | 584 |
| 2024-03-18 | 577 | 583 | 577 | 577 | 1,200 | 577 |
| 2024-03-15 | 568 | 579 | 566 | 577 | 2,600 | 577 |
| 2024-03-14 | 591 | 591 | 564 | 565 | 26,800 | 565 |
| 2024-03-13 | 585 | 591 | 585 | 585 | 1,700 | 585 |
| 2024-03-12 | 585 | 592 | 585 | 585 | 2,900 | 585 |
| 2024-03-11 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2024-03-08 | 586 | 600 | 585 | 585 | 5,000 | 585 |
| 2024-03-07 | 588 | 589 | 585 | 588 | 4,600 | 588 |
| 2024-03-06 | 578 | 585 | 578 | 582 | 700 | 582 |
| 2024-03-05 | 572 | 584 | 572 | 578 | 900 | 578 |
| 2024-03-04 | 576 | 579 | 571 | 571 | 1,900 | 571 |
| 2024-03-01 | 580 | 589 | 580 | 580 | 2,200 | 580 |
| 2024-02-29 | 575 | 594 | 575 | 577 | 7,400 | 577 |
| 2024-02-28 | 574 | 576 | 570 | 571 | 2,600 | 571 |
| 2024-02-27 | 570 | 575 | 570 | 575 | 3,800 | 575 |
| 2024-02-26 | 565 | 577 | 565 | 565 | 27,400 | 565 |
| 2024-02-22 | 560 | 561 | 556 | 560 | 8,600 | 560 |
| 2024-02-21 | 560 | 560 | 554 | 560 | 4,300 | 560 |
| 2024-02-20 | 560 | 561 | 560 | 560 | 93,900 | 560 |
| 2024-02-19 | 560 | 560 | 559 | 560 | 8,400 | 560 |
| 2024-02-16 | 560 | 560 | 552 | 559 | 17,100 | 559 |
| 2024-02-15 | 554 | 555 | 551 | 551 | 3,000 | 551 |
| 2024-02-14 | 564 | 564 | 559 | 559 | 200 | 559 |
| 2024-02-13 | 565 | 569 | 558 | 558 | 10,300 | 558 |
| 2024-02-09 | 557 | 564 | 557 | 558 | 1,200 | 558 |
| 2024-02-08 | 558 | 565 | 556 | 563 | 6,900 | 563 |
| 2024-02-07 | 560 | 563 | 555 | 560 | 3,000 | 560 |
| 2024-02-06 | 566 | 569 | 560 | 560 | 8,400 | 560 |
| 2024-02-05 | 555 | 564 | 555 | 564 | 1,700 | 564 |
| 2024-02-02 | 561 | 566 | 557 | 558 | 6,200 | 558 |
| 2024-02-01 | 562 | 563 | 560 | 560 | 2,700 | 560 |
| 2024-01-31 | 565 | 570 | 564 | 564 | 10,400 | 564 |
| 2024-01-30 | 562 | 565 | 562 | 565 | 800 | 565 |
| 2024-01-29 | 560 | 565 | 559 | 562 | 2,700 | 562 |
| 2024-01-26 | 555 | 559 | 555 | 559 | 1,100 | 559 |
| 2024-01-25 | 556 | 558 | 552 | 558 | 1,400 | 558 |
| 2024-01-24 | 552 | 556 | 552 | 556 | 2,200 | 556 |
| 2024-01-23 | 555 | 555 | 555 | 555 | 2,300 | 555 |
| 2024-01-22 | 555 | 555 | 551 | 555 | 3,600 | 555 |
| 2024-01-19 | 546 | 554 | 545 | 554 | 700 | 554 |
| 2024-01-18 | 555 | 555 | 541 | 546 | 5,300 | 546 |
| 2024-01-17 | 550 | 555 | 550 | 555 | 1,900 | 555 |
| 2024-01-16 | 554 | 554 | 549 | 549 | 1,000 | 549 |
| 2024-01-15 | 546 | 554 | 546 | 554 | 3,700 | 554 |
| 2024-01-12 | 544 | 545 | 542 | 545 | 2,400 | 545 |
| 2024-01-11 | 553 | 553 | 544 | 544 | 2,500 | 544 |
| 2024-01-10 | 548 | 553 | 547 | 550 | 5,300 | 550 |
| 2024-01-09 | 541 | 549 | 541 | 549 | 2,700 | 549 |
| 2024-01-05 | 542 | 543 | 542 | 543 | 2,000 | 543 |
| 2024-01-04 | 541 | 542 | 539 | 542 | 6,300 | 542 |
分割・併合履歴 ： なし
