7399 (株)ナンシン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30540540540540300540
2021-12-29542548542548400548
2021-12-28531540531532700532
2021-12-275355405335331,800533
2021-12-245335355295351,900535
2021-12-235285365285281,600528
2021-12-22533537532532500532
2021-12-215395485375372,500537
2021-12-205445495425443,300544
2021-12-175495495485492,200549
2021-12-16551551551551800551
2021-12-1555155154654913,300549
2021-12-14554554554554100554
2021-12-135555555555551,100555
2021-12-10547556547555700555
2021-12-095595605485482,300548
2021-12-085645645625631,700563
2021-12-075695695535637,300563
2021-12-06562569562569700569
2021-12-035655725505614,800561
2021-12-02563567563567600567
2021-12-0157057056056612,200566
2021-11-30562572562562600562
2021-11-295645725645641,900564
2021-11-26571573567567500567
2021-11-255795795635755,300575
2021-11-2457457956957914,200579
2021-11-225765765685741,800574
2021-11-195725795725792,200579
2021-11-185645765595723,400572
2021-11-175665715655662,600566
2021-11-165715785695691,800569
2021-11-155705805665774,800577
2021-11-12574578568570900570
2021-11-115735775695746,400574
2021-11-105755825705737,400573
2021-11-095825905805801,400580
2021-11-0857858856957612,600576
2021-11-055895945845884,000588
2021-11-04586586586586400586
2021-11-025795865765861,700586
2021-11-01579584579584400584
2021-10-29583589581585900585
2021-10-28590590590590100590
2021-10-27---590-590
2021-10-26591591589590400590
2021-10-25592592590591400591
2021-10-22590590590590100590
2021-10-215905925845911,600591
2021-10-20586596586593900593
2021-10-19590590590590100590
2021-10-18595595585591400591
2021-10-155875975875881,300588
2021-10-14590590587587500587
2021-10-1361061058559021,900590
2021-10-1258460058058012,900580
2021-10-11582582582582100582
2021-10-08581581581581100581
2021-10-075765965765793,400579
2021-10-06582582578578500578
2021-10-055855905765843,600584
2021-10-04592592583585400585
2021-10-015835905825821,000582
2021-09-30590590583589500589
2021-09-295905905905902,200590
2021-09-285965965855904,600590
2021-09-27587654585596123,900596
2021-09-245845875845871,900587
2021-09-225875875665734,100573
2021-09-215715955715874,700587
2021-09-175855865705705,800570
2021-09-165855855805802,000580
2021-09-155845845805801,100580
2021-09-14587588584584500584
2021-09-135775965775871,800587
2021-09-105745775745774,700577
2021-09-09582582579580400580
2021-09-085825825735731,200573
2021-09-075785885775881,900588
2021-09-06573573573573600573
2021-09-035765765675731,600573
2021-09-02570574570574300574
2021-09-015715745715741,800574
2021-08-315725725655711,100571
2021-08-30570573570573300573
2021-08-275705705705702,800570
2021-08-265715715655661,300566
2021-08-25563571563571800571
2021-08-24---563-563
2021-08-23575575563563500563
2021-08-205775775685683,100568
2021-08-19576576576576100576
2021-08-18577577576576400576
2021-08-17579579577577300577
2021-08-16585585579579500579
2021-08-13584584584584100584
2021-08-12582582582582900582
2021-08-115825825815811,900581
2021-08-1058558558058218,700582
2021-08-06585585585585200585
2021-08-05586586585585500585
2021-08-04589589581586400586
2021-08-035855895805898,800589
2021-08-025865885845851,600585
2021-07-305845925845876,900587
2021-07-295845855845843,900584
2021-07-285905905845842,500584
2021-07-275805905805902,900590
2021-07-26580580580580200580
2021-07-215845905815821,200582
2021-07-20---580-580
2021-07-195865905805803,300580
2021-07-16586586584584200584
2021-07-155845865805861,100586
2021-07-145845895815811,100581
2021-07-135855895835891,300589
2021-07-125855865835835,800583
2021-07-09583583583583600583
2021-07-085805845805832,600583
2021-07-075815865735731,400573
2021-07-0658258258058014,400580
2021-07-055905905795792,200579
2021-07-02584589584589200589
2021-07-015885885835845,900584
2021-06-30582585582585200585
2021-06-295855855755831,300583
2021-06-285865905845841,100584
2021-06-25583586583586800586
2021-06-24---583-583
2021-06-235845855835831,600583
2021-06-22584587584587400587
2021-06-215885885855851,600585
2021-06-185905905885892,300589
2021-06-175895895895891,300589
2021-06-16589589588589700589
2021-06-15589589588588300588
2021-06-14590590589589400589
2021-06-11591591585585700585
2021-06-10589589589589100589
2021-06-095885955805806,300580
2021-06-085885885845841,100584
2021-06-075885885885881,700588
2021-06-045855885845881,500588
2021-06-035845925845921,300592
2021-06-0258558758058417,300584
2021-06-0158559858358310,100583
2021-05-31588588571577400577
2021-05-28580589575589700589
2021-05-27583585583583500583
2021-05-26590590590590600590
2021-05-25595595593593400593
2021-05-24---595-595
2021-05-215935955905951,000595
2021-05-20593593593593200593
2021-05-19586590586589600589
2021-05-18582590580586500586
2021-05-1758558557557576,800575
2021-05-145955955855857,300585
2021-05-13---585-585
2021-05-125945945825852,400585
2021-05-115985985865881,500588
2021-05-105865995865901,900590
2021-05-07582582581581400581
2021-05-06586586585586900586
2021-04-30589589588589500589
2021-04-28589589587587200587
2021-04-275855895855891,100589
2021-04-265935935735853,200585
2021-04-23594594589592400592
2021-04-225865925865881,600588
2021-04-215965965915962,300596
2021-04-206026025956015,300601
2021-04-196006105956104,200610
2021-04-16593600593600300600
2021-04-155986005976003,800600
2021-04-1459659859559813,900598
2021-04-13595596593596900596
2021-04-125855955855955,900595
2021-04-095895895785854,300585
2021-04-08590590588590600590
2021-04-075855905835901,900590
2021-04-065985985855851,400585
2021-04-055995995855971,400597
2021-04-025905905805801,300580
2021-04-016016015765904,100590
2021-03-316126256006003,400600
2021-03-30609609600601800601
2021-03-296136156106123,600612
2021-03-266166186106122,100612
2021-03-256176186116163,000616
2021-03-246326486076078,800607
2021-03-2369970061561824,700618
2021-03-2261066061066023,700660
2021-03-196026096016012,400601
2021-03-185956025956021,000602
2021-03-17597597595595300595
2021-03-166006075986071,200607
2021-03-156006095906002,800600
2021-03-125936005936003,500600
2021-03-115905955905931,700593
2021-03-106026025705934,600593
2021-03-09607610603610800610
2021-03-086026105986075,300607
2021-03-055845995825995,100599
2021-03-045915915815821,000582
2021-03-035886045856003,600600
2021-03-02590590590590600590
2021-03-015905985895909,100590
2021-02-265866005845906,200590
2021-02-255905905795792,400579
2021-02-2459059057559010,100590
2021-02-226006005725724,300572
2021-02-195715755615735,200573
2021-02-185725725685711,200571
2021-02-175745855615855,300585
2021-02-165755755755752,700575
2021-02-1558058055057511,700575
2021-02-1258159056957112,800571
2021-02-105715735705714,200571
2021-02-095715795705712,900571
2021-02-085725955715716,900571
2021-02-055755785605724,400572
2021-02-045655705605702,100570
2021-02-035605705585592,900559
2021-02-025705705525552,500555
2021-02-015845845555694,700569
2021-01-2955558055557714,300577
2021-01-285575575475551,000555
2021-01-275495605455601,000560
2021-01-26547549547549500549
2021-01-255465535415463,100546
2021-01-2255257754955716,700557
2021-01-215365555365423,300542
2021-01-205395395375371,100537
2021-01-195625625315393,300539
2021-01-185325525225525,100552
2021-01-15542542540540300540
2021-01-14540541540540400540
2021-01-135505505355361,500536
2021-01-125415505415502,100550
2021-01-085555555415412,400541
2021-01-075405605405603,400560
2021-01-065325555325401,100540
2021-01-055355395325321,400532
2021-01-045405405335352,000535

分割・併合履歴 : なし