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