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
2023-12-29	540	541	531	541	3,700	541
2023-12-28	539	545	539	545	300	545
2023-12-27	538	538	538	538	100	538
2023-12-26	540	541	539	540	1,200	540
2023-12-25	545	545	541	542	900	542
2023-12-22	548	548	541	546	1,600	546
2023-12-21	540	544	538	538	700	538
2023-12-20	543	545	537	544	2,500	544
2023-12-19	544	546	542	542	1,400	542
2023-12-18	548	548	530	543	2,800	543
2023-12-15	544	549	542	549	1,100	549
2023-12-14	548	550	540	549	3,200	549
2023-12-13	549	549	548	549	1,400	549
2023-12-12	544	549	542	549	800	549
2023-12-11	540	549	540	542	2,300	542
2023-12-08	537	540	537	540	2,600	540
2023-12-07	533	537	533	537	4,000	537
2023-12-06	543	543	543	543	300	543
2023-12-05	545	547	542	543	3,100	543
2023-12-04	545	545	544	545	1,100	545
2023-12-01	544	546	540	540	10,600	540
2023-11-30	546	546	544	544	3,000	544
2023-11-29	544	544	544	544	3,100	544
2023-11-28	545	546	537	544	2,500	544
2023-11-27	536	546	536	544	2,000	544
2023-11-24	533	536	533	536	1,900	536
2023-11-22	534	534	530	533	700	533
2023-11-21	534	534	530	532	1,000	532
2023-11-20	534	534	534	534	87,300	534
2023-11-17	530	531	529	531	5,000	531
2023-11-16	-	-	-	538	-	538
2023-11-15	539	539	538	538	300	538
2023-11-14	540	540	539	539	800	539
2023-11-13	542	542	539	539	1,700	539
2023-11-10	540	540	525	532	2,800	532
2023-11-09	538	540	533	533	5,200	533
2023-11-08	545	545	537	537	1,300	537
2023-11-07	540	545	540	545	1,400	545
2023-11-06	539	539	539	539	400	539
2023-11-02	533	533	533	533	100	533
2023-11-01	535	544	534	534	1,500	534
2023-10-31	532	532	532	532	100	532
2023-10-30	537	537	532	532	900	532
2023-10-27	528	538	528	538	1,300	538
2023-10-26	542	542	530	532	3,800	532
2023-10-25	534	534	526	530	21,800	530
2023-10-24	529	533	516	530	7,200	530
2023-10-23	536	538	534	534	1,900	534
2023-10-20	536	536	535	535	400	535
2023-10-19	544	544	544	544	2,500	544
2023-10-18	-	-	-	544	-	544
2023-10-17	544	544	544	544	600	544
2023-10-16	542	542	542	542	100	542
2023-10-13	540	545	540	545	1,200	545
2023-10-12	538	544	538	544	800	544
2023-10-11	540	542	538	538	1,900	538
2023-10-10	543	544	541	541	1,700	541
2023-10-06	544	544	540	540	1,000	540
2023-10-05	532	544	532	544	7,100	544
2023-10-04	542	546	531	531	14,300	531
2023-10-03	555	555	548	550	3,500	550
2023-10-02	554	556	549	556	5,900	556
2023-09-29	554	554	545	554	6,100	554
2023-09-28	543	555	543	554	6,100	554
2023-09-27	550	555	546	555	4,300	555
2023-09-26	551	554	550	551	2,000	551
2023-09-25	552	554	551	552	4,600	552
2023-09-22	545	551	545	551	3,400	551
2023-09-21	544	549	544	549	4,800	549
2023-09-20	553	553	543	548	10,200	548
2023-09-19	540	545	533	543	6,100	543
2023-09-15	548	550	524	540	10,900	540
2023-09-14	545	550	545	548	4,300	548
2023-09-13	548	554	542	550	14,200	550
2023-09-12	522	550	522	549	45,200	549
2023-09-11	513	525	511	524	21,900	524
2023-09-08	511	515	511	513	2,000	513
2023-09-07	512	515	510	510	4,600	510
2023-09-06	510	510	509	510	4,000	510
2023-09-05	508	511	508	510	2,700	510
2023-09-04	509	511	507	507	10,100	507
2023-09-01	506	508	504	508	3,500	508
2023-08-31	508	508	505	506	1,700	506
2023-08-30	505	506	505	505	1,100	505
2023-08-29	503	504	503	504	300	504
2023-08-28	505	505	503	503	400	503
2023-08-25	504	504	499	501	3,200	501
2023-08-24	501	503	500	503	7,000	503
2023-08-23	503	503	501	503	4,100	503
2023-08-22	501	504	499	504	3,000	504
2023-08-21	503	503	501	501	1,500	501
2023-08-18	-	-	-	502	-	502
2023-08-17	505	505	500	502	3,000	502
2023-08-16	505	505	500	502	2,800	502
2023-08-15	505	506	504	505	4,400	505
2023-08-14	506	506	504	504	900	504
2023-08-10	500	506	500	505	6,800	505
2023-08-09	508	508	503	507	32,000	507
2023-08-08	508	508	507	508	3,600	508
2023-08-07	507	507	506	506	900	506
2023-08-04	505	507	505	507	4,500	507
2023-08-03	506	507	506	506	1,600	506
2023-08-02	509	510	505	507	1,900	507
2023-08-01	509	509	506	507	2,800	507
2023-07-31	509	512	507	512	4,300	512
2023-07-28	508	509	508	509	1,100	509
2023-07-27	508	509	507	509	2,100	509
2023-07-26	507	509	507	509	1,800	509
2023-07-25	507	514	507	510	5,300	510
2023-07-24	505	509	504	508	3,900	508
2023-07-21	507	507	505	505	1,300	505
2023-07-20	505	505	505	505	1,200	505
2023-07-19	506	507	506	507	90,700	507
2023-07-18	507	507	507	507	1,200	507
2023-07-14	-	-	-	507	-	507
2023-07-13	509	509	506	507	300	507
2023-07-12	506	509	505	509	4,200	509
2023-07-11	506	508	502	507	3,800	507
2023-07-10	509	509	506	506	3,100	506
2023-07-07	507	512	506	510	5,800	510
2023-07-06	506	508	506	508	1,500	508
2023-07-05	508	509	506	506	4,600	506
2023-07-04	505	512	505	508	2,000	508
2023-07-03	505	512	505	511	4,300	511
2023-06-30	509	510	509	510	2,300	510
2023-06-29	507	509	506	509	3,100	509
2023-06-28	504	509	504	506	800	506
2023-06-27	511	512	492	503	12,600	503
2023-06-26	510	513	510	513	4,600	513
2023-06-23	508	510	506	509	4,300	509
2023-06-22	505	508	505	508	1,000	508
2023-06-21	505	510	505	508	9,100	508
2023-06-20	506	509	504	509	1,200	509
2023-06-19	505	510	505	506	1,400	506
2023-06-16	507	509	502	508	2,500	508
2023-06-15	514	514	507	508	1,300	508
2023-06-14	510	518	504	517	4,500	517
2023-06-13	507	511	507	511	2,400	511
2023-06-12	505	507	501	507	3,700	507
2023-06-09	500	500	499	499	2,200	499
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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7399 (株)ナンシン の時系列データ [2023年度]

7399 (株)ナンシンの時系列データ [2023年度]