7399 (株)ナンシンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	501	502	500	500	1,300	500
2023-06-07	500	505	500	503	2,400	503
2023-06-06	500	503	497	501	8,800	501
2023-06-05	500	501	500	500	6,400	500
2023-06-02	500	502	500	500	3,100	500
2023-06-01	500	503	498	501	3,500	501
2023-05-31	502	503	500	503	1,100	503
2023-05-30	501	503	500	502	7,800	502
2023-05-29	505	505	503	504	1,300	504
2023-05-26	506	507	504	504	7,100	504
2023-05-25	511	511	500	506	7,400	506
2023-05-24	507	509	505	509	1,800	509
2023-05-23	513	514	507	507	2,900	507
2023-05-22	515	515	508	508	9,300	508
2023-05-19	520	521	517	518	1,900	518
2023-05-18	520	524	513	522	5,300	522
2023-05-17	519	519	511	514	4,900	514
2023-05-16	523	523	517	518	1,500	518
2023-05-15	528	528	511	516	15,100	516
2023-05-12	529	535	516	531	6,100	531
2023-05-11	532	535	524	524	15,400	524
2023-05-10	546	547	533	538	26,700	538
2023-05-09	557	588	533	541	119,100	541
2023-05-08	500	506	495	501	12,500	501
2023-05-02	497	501	496	500	4,800	500
2023-05-01	498	498	493	495	4,200	495
2023-04-28	500	500	490	494	13,100	494
2023-04-27	495	500	495	500	2,000	500
2023-04-26	498	498	492	496	5,100	496
2023-04-25	493	501	492	492	22,900	492
2023-04-24	510	510	496	496	16,700	496
2023-04-21	505	505	496	500	3,500	500
2023-04-20	496	505	496	503	3,500	503
2023-04-19	496	496	495	496	500	496
2023-04-18	497	497	496	497	1,600	497
2023-04-17	497	500	497	500	500	500
2023-04-14	490	499	490	491	1,200	491
2023-04-13	492	500	491	497	2,500	497
2023-04-12	499	500	496	499	1,700	499
2023-04-11	500	500	495	495	800	495
2023-04-10	503	504	503	503	1,100	503
2023-04-07	504	504	502	502	200	502
2023-04-06	505	505	500	504	900	504
2023-04-05	500	506	497	506	2,400	506
2023-04-04	497	500	496	497	2,200	497
2023-04-03	495	499	495	497	300	497
2023-03-31	503	503	493	493	800	493
2023-03-30	490	506	490	506	90,100	506
2023-03-29	500	501	495	495	1,900	495
2023-03-28	498	501	498	500	4,300	500
2023-03-27	496	498	496	498	200	498
2023-03-24	498	498	492	496	600	496
2023-03-23	499	499	489	494	6,600	494
2023-03-22	499	500	493	497	2,500	497
2023-03-20	500	502	499	499	3,900	499
2023-03-17	497	500	497	500	2,700	500
2023-03-16	495	501	493	499	3,000	499
2023-03-15	498	500	492	499	1,000	499
2023-03-14	498	499	493	494	3,100	494
2023-03-13	500	501	499	500	2,200	500
2023-03-10	501	504	500	503	3,200	503
2023-03-09	505	516	504	505	10,900	505
2023-03-08	501	509	501	509	7,400	509
2023-03-07	500	505	500	502	4,400	502
2023-03-06	501	503	501	503	2,300	503
2023-03-03	500	503	500	501	1,600	501
2023-03-02	500	502	500	500	1,400	500
2023-03-01	500	502	498	502	1,500	502
2023-02-28	501	503	496	500	4,300	500
2023-02-27	511	511	494	501	3,600	501
2023-02-24	483	513	480	501	140,700	501
2023-02-22	482	487	482	482	3,700	482
2023-02-21	480	483	480	483	3,600	483
2023-02-20	482	484	479	483	8,200	483
2023-02-17	481	483	477	483	1,700	483
2023-02-16	482	483	475	483	2,500	483
2023-02-15	478	481	478	479	2,700	479
2023-02-14	479	483	479	480	1,600	480
2023-02-13	480	480	477	479	1,500	479
2023-02-10	479	480	477	479	2,600	479
2023-02-09	471	478	471	478	2,600	478
2023-02-08	474	474	474	474	300	474
2023-02-07	473	476	472	472	800	472
2023-02-06	474	478	473	473	1,300	473
2023-02-03	473	476	468	474	4,600	474
2023-02-02	475	478	472	473	2,600	473
2023-02-01	476	487	476	480	5,600	480
2023-01-31	473	477	473	476	1,600	476
2023-01-30	479	479	472	475	1,800	475
2023-01-27	470	498	470	480	9,300	480
2023-01-26	470	472	470	470	1,200	470
2023-01-25	473	473	467	471	1,700	471
2023-01-24	468	473	468	473	300	473
2023-01-23	464	471	464	469	3,700	469
2023-01-20	463	464	461	464	1,000	464
2023-01-19	465	465	465	465	200	465
2023-01-18	462	466	462	465	1,600	465
2023-01-17	465	470	465	465	1,300	465
2023-01-16	474	474	464	464	15,800	464
2023-01-13	466	466	466	466	100	466
2023-01-12	468	469	468	469	1,000	469
2023-01-11	462	468	462	468	1,300	468
2023-01-10	465	469	463	469	1,600	469
2023-01-06	467	475	465	465	2,700	465
2023-01-05	467	475	467	467	1,200	467
2023-01-04	470	475	465	466	5,300	466

分割・併合履歴：なし

7399 (株)ナンシン の時系列データ [2023年度]

7399 (株)ナンシンの時系列データ [2023年度]