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
2022-05-194424444384421,100442
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