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
2023-06-085015025005001,300500
2023-06-075005055005032,400503
2023-06-065005034975018,800501
2023-06-055005015005006,400500
2023-06-025005025005003,100500
2023-06-015005034985013,500501
2023-05-315025035005031,100503
2023-05-305015035005027,800502
2023-05-295055055035041,300504
2023-05-265065075045047,100504
2023-05-255115115005067,400506
2023-05-245075095055091,800509
2023-05-235135145075072,900507
2023-05-225155155085089,300508
2023-05-195205215175181,900518
2023-05-185205245135225,300522
2023-05-175195195115144,900514
2023-05-165235235175181,500518
2023-05-1552852851151615,100516
2023-05-125295355165316,100531
2023-05-1153253552452415,400524
2023-05-1054654753353826,700538
2023-05-09557588533541119,100541
2023-05-0850050649550112,500501
2023-05-024975014965004,800500
2023-05-014984984934954,200495
2023-04-2850050049049413,100494
2023-04-274955004955002,000500
2023-04-264984984924965,100496
2023-04-2549350149249222,900492
2023-04-2451051049649616,700496
2023-04-215055054965003,500500
2023-04-204965054965033,500503
2023-04-19496496495496500496
2023-04-184974974964971,600497
2023-04-17497500497500500500
2023-04-144904994904911,200491
2023-04-134925004914972,500497
2023-04-124995004964991,700499
2023-04-11500500495495800495
2023-04-105035045035031,100503
2023-04-07504504502502200502
2023-04-06505505500504900504
2023-04-055005064975062,400506
2023-04-044975004964972,200497
2023-04-03495499495497300497
2023-03-31503503493493800493
2023-03-3049050649050690,100506
2023-03-295005014954951,900495
2023-03-284985014985004,300500
2023-03-27496498496498200498
2023-03-24498498492496600496
2023-03-234994994894946,600494
2023-03-224995004934972,500497
2023-03-205005024994993,900499
2023-03-174975004975002,700500
2023-03-164955014934993,000499
2023-03-154985004924991,000499
2023-03-144984994934943,100494
2023-03-135005014995002,200500
2023-03-105015045005033,200503
2023-03-0950551650450510,900505
2023-03-085015095015097,400509
2023-03-075005055005024,400502
2023-03-065015035015032,300503
2023-03-035005035005011,600501
2023-03-025005025005001,400500
2023-03-015005024985021,500502
2023-02-285015034965004,300500
2023-02-275115114945013,600501
2023-02-24483513480501140,700501
2023-02-224824874824823,700482
2023-02-214804834804833,600483
2023-02-204824844794838,200483
2023-02-174814834774831,700483
2023-02-164824834754832,500483
2023-02-154784814784792,700479
2023-02-144794834794801,600480
2023-02-134804804774791,500479
2023-02-104794804774792,600479
2023-02-094714784714782,600478
2023-02-08474474474474300474
2023-02-07473476472472800472
2023-02-064744784734731,300473
2023-02-034734764684744,600474
2023-02-024754784724732,600473
2023-02-014764874764805,600480
2023-01-314734774734761,600476
2023-01-304794794724751,800475
2023-01-274704984704809,300480
2023-01-264704724704701,200470
2023-01-254734734674711,700471
2023-01-24468473468473300473
2023-01-234644714644693,700469
2023-01-204634644614641,000464
2023-01-19465465465465200465
2023-01-184624664624651,600465
2023-01-174654704654651,300465
2023-01-1647447446446415,800464
2023-01-13466466466466100466
2023-01-124684694684691,000469
2023-01-114624684624681,300468
2023-01-104654694634691,600469
2023-01-064674754654652,700465
2023-01-054674754674671,200467
2023-01-044704754654665,300466

分割・併合履歴 : なし