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
2022-11-284804894634833,300483
2022-11-254804834754801,100480
2022-11-244804824734803,000480
2022-11-224794814794813,000481
2022-11-21461474461474600474
2022-11-184594674594603,700460
2022-11-17461461461461100461
2022-11-164594704594591,700459
2022-11-154554654554634,300463
2022-11-144534634524571,700457
2022-11-114524584524573,100457
2022-11-104544614514525,800452
2022-11-094594624584581,800458
2022-11-084594654514596,200459
2022-11-074664664594595,800459
2022-11-044614694614641,600464
2022-11-024654704604695,500469
2022-11-014684704664702,100470
2022-10-31469471468468800468
2022-10-284694704694691,000469
2022-10-274704734694691,600469
2022-10-26472473472473600473
2022-10-254754754724722,100472
2022-10-244804824754784,100478
2022-10-21484485484485800485
2022-10-204864864844842,300484
2022-10-1949349349049313,700493
2022-10-184854954854951,600495
2022-10-174864944864931,200493
2022-10-14498498498498100498
2022-10-13493493490490300490
2022-10-124914924914921,800492
2022-10-11500500492492300492
2022-10-07500501500501400501
2022-10-06503503500500500500
2022-10-05496496496496300496
2022-10-04496496496496100496
2022-10-03493501493501300501
2022-09-30507507503503300503
2022-09-29507507500500200500
2022-09-284905004895006,700500
2022-09-27499499492492700492
2022-09-265025024934973,000497
2022-09-22513513502502500502
2022-09-21500500498499400499
2022-09-204965044955001,200500
2022-09-165055054974991,100499
2022-09-155015045015041,600504
2022-09-14506506496501700501
2022-09-135085084975033,600503
2022-09-12510510501501600501
2022-09-09500502495501700501
2022-09-085075074915001,400500
2022-09-07511511500500700500
2022-09-065135135055111,200511
2022-09-05504513504513400513
2022-09-025075085025032,700503
2022-09-015195195055151,000515
2022-08-31505512505512700512
2022-08-305035115035111,100511
2022-08-295075085005081,100508
2022-08-26509509501507800507
2022-08-255065095055061,300506
2022-08-245005044984982,100498
2022-08-23---503-503
2022-08-224945044945031,100503
2022-08-19505505494494600494
2022-08-185185225055053,300505
2022-08-17503508503508300508
2022-08-165025034955022,800502
2022-08-154934974934971,300497
2022-08-124934984904982,100498
2022-08-105065064904902,400490
2022-08-094975044975042,000504
2022-08-084914994904973,000497
2022-08-055035054914915,400491
2022-08-0449050148349916,800499
2022-08-0351451848849358,000493
2022-08-0247553947553990,700539
2022-08-014654664584591,800459
2022-07-29---465-465
2022-07-284674674654651,300465
2022-07-27475475475475100475
2022-07-264754754734751,200475
2022-07-254734744724731,200473
2022-07-224704744704732,200473
2022-07-21471471469470300470
2022-07-204634704634703,500470
2022-07-19462464462464200464
2022-07-15---464-464
2022-07-14464464464464100464
2022-07-13---463-463
2022-07-12463463463463100463
2022-07-114664694664681,400468
2022-07-08464464463464500464
2022-07-07---464-464
2022-07-064604644604644,000464
2022-07-05461461460460200460
2022-07-04463463460460500460
2022-07-014544614524522,100452
2022-06-3047047445545510,600455
2022-06-29462463462463500463
2022-06-284544624544574,200457
2022-06-274524564524532,900453
2022-06-24452452452452300452
2022-06-2345045145045189,000451
2022-06-224504514504501,300450
2022-06-214484494484481,200448
2022-06-20448448448448100448
2022-06-174474484474482,300448
2022-06-164504504484481,300448
2022-06-154504504474472,500447
2022-06-14450451450451800451
2022-06-13450450450450300450
2022-06-104534534524522,200452
2022-06-094504534504535,500453
2022-06-084504504484482,400448
2022-06-074474504474504,200450
2022-06-064504534474474,300447
2022-06-034484504474504,600450
2022-06-024474494474492,300449
2022-06-014474484454451,100445
2022-05-3144544844544511,800445
2022-05-304454484454471,200447
2022-05-274504514454451,400445
2022-05-264504514494511,300451
2022-05-25452453450450900450
2022-05-24448448448448100448
2022-05-23448448448448100448
2022-05-20443443440441700441
2022-05-194424444384421,100442
2022-05-184434454434431,400443
2022-05-174514514434431,300443
2022-05-164524544444441,600444
2022-05-134384544384443,800444
2022-05-124564564504505,300450
2022-05-114654654594602,400460
2022-05-10463471463464500464
2022-05-094714714624641,800464
2022-05-06462471462471300471
2022-05-024664664624621,000462
2022-04-28462462462462900462
2022-04-27465468461461800461
2022-04-264594704594651,500465
2022-04-254654654604602,600460
2022-04-224664664644642,000464
2022-04-214674704644662,300466
2022-04-204744744654682,600468
2022-04-194734804684743,200474
2022-04-184684734684734,800473
2022-04-154724794644683,000468
2022-04-144724724714711,000471
2022-04-13471472471472500472
2022-04-1248048147147114,500471
2022-04-114824844734734,500473
2022-04-08476482476482800482
2022-04-074814824754751,900475
2022-04-064804854804823,300482
2022-04-054874894854854,700485
2022-04-044914914874872,600487
2022-04-014884954874901,400490
2022-03-3148749548749284,200492
2022-03-30493493487487900487
2022-03-294914944914921,600492
2022-03-284924994924922,500492
2022-03-254964964914911,800491
2022-03-244985024914933,800493
2022-03-2349550349549813,000498
2022-03-225005004934943,000494
2022-03-184944984894923,300492
2022-03-174965024944942,800494
2022-03-165045044944941,100494
2022-03-15500505496496900496
2022-03-14---500-500
2022-03-115005005005001,000500
2022-03-10500510499499900499
2022-03-095045074995001,600500
2022-03-08500509500504300504
2022-03-075095095005001,900500
2022-03-045105105095092,100509
2022-03-03---514-514
2022-03-02513514513514200514
2022-03-01505518505517800517
2022-02-285115165115152,200515
2022-02-255195195075081,800508
2022-02-24520520519519600519
2022-02-22522522520520400520
2022-02-21522522517517600517
2022-02-185225235215221,200522
2022-02-175235255235242,600524
2022-02-165235245225231,500523
2022-02-15519519519519100519
2022-02-14520520520520200520
2022-02-10525525525525200525
2022-02-09517517517517200517
2022-02-08517517517517200517
2022-02-075195195155152,200515
2022-02-04515515515515100515
2022-02-03522522521521700521
2022-02-025215215135167,200516
2022-02-015305305295291,100529
2022-01-315155205155181,400518
2022-01-285235255195191,200519
2022-01-275245255245251,400525
2022-01-26528528528528100528
2022-01-25527527527527100527
2022-01-245255255155222,000522
2022-01-21---527-527
2022-01-205305305235271,100527
2022-01-195395395315313,600531
2022-01-18---539-539
2022-01-17---539-539
2022-01-14546546539539200539
2022-01-135475475385421,100542
2022-01-125405405395402,500540
2022-01-115315485295483,600548
2022-01-075325385325371,700537
2022-01-06541541532532300532
2022-01-055365495355461,900546
2022-01-04536536536536800536

分割・併合履歴 : なし