7399 (株)ナンシン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1997-12-25 | 410 | 410 | 385 | 385 | 4,000 | 385 |
| 1997-12-12 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 1997-12-11 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1997-12-10 | 430 | 455 | 430 | 455 | 9,000 | 455 |
| 1997-12-09 | 385 | 430 | 385 | 430 | 4,000 | 430 |
| 1997-12-08 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 1997-12-05 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1997-12-04 | 386 | 386 | 385 | 385 | 7,000 | 385 |
| 1997-12-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-12-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-12-01 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1997-11-28 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1997-11-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1997-11-25 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1997-11-20 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 1997-11-19 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1997-11-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-11-13 | 406 | 406 | 405 | 405 | 4,000 | 405 |
| 1997-11-12 | 421 | 421 | 419 | 419 | 2,000 | 419 |
| 1997-11-11 | 424 | 425 | 424 | 425 | 2,000 | 425 |
| 1997-11-07 | 436 | 436 | 430 | 430 | 9,000 | 430 |
| 1997-11-06 | 430 | 435 | 430 | 435 | 5,000 | 435 |
| 1997-11-05 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 1997-11-04 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1997-10-31 | 435 | 435 | 435 | 435 | 7,000 | 435 |
| 1997-10-30 | 433 | 433 | 430 | 430 | 6,000 | 430 |
| 1997-10-29 | 435 | 435 | 433 | 433 | 5,000 | 433 |
| 1997-10-27 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1997-10-24 | 445 | 445 | 445 | 445 | 10,000 | 445 |
| 1997-10-23 | 460 | 460 | 445 | 445 | 9,000 | 445 |
| 1997-10-21 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1997-10-17 | 433 | 435 | 430 | 430 | 26,000 | 430 |
| 1997-10-16 | 431 | 433 | 431 | 433 | 2,000 | 433 |
| 1997-10-15 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1997-10-14 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1997-10-13 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1997-10-09 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 1997-10-08 | 410 | 430 | 410 | 430 | 17,000 | 430 |
| 1997-10-07 | 405 | 410 | 400 | 410 | 17,000 | 410 |
| 1997-10-06 | 411 | 411 | 405 | 405 | 5,000 | 405 |
| 1997-10-03 | 410 | 411 | 410 | 411 | 7,000 | 411 |
| 1997-10-02 | 425 | 425 | 411 | 411 | 2,000 | 411 |
| 1997-10-01 | 421 | 430 | 410 | 430 | 8,000 | 430 |
| 1997-09-30 | 425 | 425 | 416 | 420 | 8,000 | 420 |
| 1997-09-29 | 410 | 415 | 410 | 415 | 7,000 | 415 |
| 1997-09-26 | 441 | 441 | 419 | 419 | 8,000 | 419 |
| 1997-09-25 | 470 | 470 | 450 | 450 | 8,000 | 450 |
| 1997-09-24 | 480 | 480 | 470 | 470 | 9,000 | 470 |
| 1997-09-22 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 1997-09-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-09-16 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1997-09-12 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1997-09-09 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1997-09-08 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1997-09-03 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 1997-09-02 | 519 | 520 | 519 | 520 | 6,000 | 520 |
| 1997-09-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-08-29 | 541 | 541 | 521 | 521 | 6,000 | 521 |
| 1997-08-28 | 522 | 522 | 521 | 521 | 3,000 | 521 |
| 1997-08-27 | 522 | 522 | 522 | 522 | 5,000 | 522 |
| 1997-08-26 | 522 | 522 | 522 | 522 | 3,000 | 522 |
| 1997-08-25 | 555 | 555 | 549 | 549 | 3,000 | 549 |
| 1997-08-22 | 555 | 555 | 550 | 550 | 13,000 | 550 |
| 1997-08-21 | 570 | 570 | 556 | 560 | 4,000 | 560 |
| 1997-08-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-08-19 | 560 | 570 | 560 | 570 | 7,000 | 570 |
| 1997-08-18 | 550 | 560 | 550 | 560 | 3,000 | 560 |
| 1997-08-15 | 580 | 580 | 550 | 550 | 9,000 | 550 |
| 1997-08-14 | 561 | 570 | 560 | 570 | 10,000 | 570 |
| 1997-08-13 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1997-08-12 | 560 | 569 | 560 | 569 | 4,000 | 569 |
| 1997-08-11 | 561 | 561 | 560 | 560 | 3,000 | 560 |
| 1997-08-08 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1997-08-07 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 1997-08-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-08-05 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1997-08-04 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-08-01 | 615 | 615 | 610 | 610 | 7,000 | 610 |
| 1997-07-31 | 611 | 615 | 610 | 615 | 7,000 | 615 |
| 1997-07-30 | 605 | 605 | 600 | 600 | 12,000 | 600 |
| 1997-07-29 | 610 | 620 | 610 | 610 | 8,000 | 610 |
| 1997-07-28 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 1997-07-25 | 599 | 599 | 575 | 590 | 26,000 | 590 |
| 1997-07-24 | 601 | 601 | 600 | 600 | 5,000 | 600 |
| 1997-07-23 | 610 | 610 | 600 | 609 | 16,000 | 609 |
| 1997-07-22 | 625 | 625 | 620 | 620 | 7,000 | 620 |
| 1997-07-18 | 620 | 630 | 620 | 620 | 10,000 | 620 |
| 1997-07-17 | 635 | 635 | 620 | 620 | 13,000 | 620 |
| 1997-07-16 | 645 | 650 | 630 | 630 | 12,000 | 630 |
| 1997-07-15 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1997-07-14 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1997-07-10 | 652 | 652 | 640 | 640 | 6,000 | 640 |
| 1997-07-09 | 652 | 655 | 652 | 652 | 10,000 | 652 |
| 1997-07-08 | 669 | 669 | 652 | 652 | 5,000 | 652 |
| 1997-07-07 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-07-04 | 691 | 691 | 670 | 670 | 12,000 | 670 |
| 1997-07-03 | 704 | 705 | 704 | 705 | 3,000 | 705 |
| 1997-07-02 | 702 | 705 | 700 | 705 | 18,000 | 705 |
| 1997-07-01 | 701 | 701 | 670 | 670 | 15,000 | 670 |
| 1997-06-30 | 705 | 705 | 700 | 705 | 6,000 | 705 |
| 1997-06-27 | 709 | 709 | 702 | 709 | 4,000 | 709 |
| 1997-06-26 | 701 | 710 | 700 | 700 | 11,000 | 700 |
| 1997-06-24 | 695 | 700 | 690 | 690 | 8,000 | 690 |
| 1997-06-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-06-20 | 700 | 700 | 693 | 693 | 8,000 | 693 |
| 1997-06-18 | 720 | 720 | 701 | 701 | 3,000 | 701 |
| 1997-06-17 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-06-16 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-06-13 | 710 | 710 | 690 | 690 | 13,000 | 690 |
| 1997-06-12 | 703 | 720 | 703 | 720 | 2,000 | 720 |
| 1997-06-11 | 701 | 702 | 701 | 702 | 6,000 | 702 |
| 1997-06-10 | 700 | 700 | 680 | 680 | 4,000 | 680 |
| 1997-06-05 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1997-06-03 | 735 | 735 | 735 | 735 | 4,000 | 735 |
| 1997-06-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-05-30 | 745 | 750 | 725 | 725 | 5,000 | 725 |
| 1997-05-29 | 745 | 745 | 720 | 720 | 3,000 | 720 |
| 1997-05-28 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1997-05-27 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1997-05-23 | 759 | 765 | 759 | 765 | 4,000 | 765 |
| 1997-05-22 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1997-05-21 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 1997-05-20 | 787 | 787 | 780 | 780 | 8,000 | 780 |
| 1997-05-16 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 1997-05-15 | 750 | 750 | 746 | 746 | 3,000 | 746 |
| 1997-05-14 | 735 | 750 | 735 | 750 | 3,000 | 750 |
| 1997-05-13 | 705 | 730 | 705 | 730 | 7,000 | 730 |
| 1997-05-09 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 1997-05-07 | 781 | 794 | 781 | 794 | 11,000 | 794 |
| 1997-05-06 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 1997-05-01 | 765 | 765 | 765 | 765 | 6,000 | 765 |
| 1997-04-30 | 746 | 765 | 746 | 765 | 5,000 | 765 |
| 1997-04-28 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1997-04-25 | 757 | 757 | 739 | 739 | 10,000 | 739 |
| 1997-04-22 | 749 | 749 | 745 | 745 | 7,000 | 745 |
| 1997-04-21 | 740 | 746 | 739 | 739 | 8,000 | 739 |
| 1997-04-18 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1997-04-15 | 605 | 606 | 605 | 606 | 2,000 | 606 |
| 1997-04-14 | 621 | 621 | 600 | 600 | 14,000 | 600 |
| 1997-04-11 | 664 | 664 | 621 | 621 | 6,000 | 621 |
| 1997-04-10 | 669 | 669 | 665 | 665 | 9,000 | 665 |
| 1997-04-09 | 700 | 700 | 670 | 670 | 4,000 | 670 |
| 1997-04-08 | 701 | 701 | 690 | 700 | 19,000 | 700 |
| 1997-04-04 | 719 | 719 | 710 | 710 | 2,000 | 710 |
| 1997-04-03 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 1997-04-02 | 705 | 711 | 705 | 711 | 6,000 | 711 |
| 1997-04-01 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 1997-03-31 | 720 | 720 | 710 | 710 | 4,000 | 710 |
| 1997-03-28 | 706 | 707 | 706 | 707 | 6,000 | 707 |
| 1997-03-27 | 704 | 704 | 704 | 704 | 2,000 | 704 |
| 1997-03-26 | 735 | 735 | 730 | 730 | 5,000 | 730 |
| 1997-03-25 | 733 | 741 | 733 | 741 | 2,000 | 741 |
| 1997-03-24 | 732 | 736 | 730 | 731 | 18,000 | 731 |
| 1997-03-21 | 722 | 730 | 721 | 730 | 7,000 | 730 |
| 1997-03-19 | 730 | 730 | 721 | 721 | 15,000 | 721 |
| 1997-03-18 | 750 | 750 | 730 | 730 | 9,000 | 730 |
| 1997-03-17 | 750 | 750 | 749 | 749 | 2,000 | 749 |
| 1997-03-14 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-03-13 | 760 | 760 | 750 | 760 | 14,000 | 760 |
| 1997-03-12 | 799 | 799 | 771 | 771 | 5,000 | 771 |
| 1997-03-11 | 810 | 810 | 771 | 810 | 10,000 | 810 |
| 1997-03-10 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 1997-03-07 | 821 | 824 | 821 | 824 | 2,000 | 824 |
| 1997-03-06 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1997-03-05 | 840 | 845 | 830 | 830 | 12,000 | 830 |
| 1997-03-04 | 830 | 840 | 830 | 830 | 12,000 | 830 |
| 1997-03-03 | 795 | 835 | 795 | 835 | 10,000 | 835 |
| 1997-02-28 | 785 | 800 | 785 | 800 | 8,000 | 800 |
| 1997-02-27 | 800 | 800 | 775 | 775 | 14,000 | 775 |
| 1997-02-26 | 781 | 800 | 781 | 800 | 8,000 | 800 |
| 1997-02-25 | 760 | 770 | 760 | 770 | 18,000 | 770 |
| 1997-02-24 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1997-02-21 | 785 | 785 | 772 | 772 | 13,000 | 772 |
| 1997-02-20 | 790 | 795 | 780 | 785 | 12,000 | 785 |
| 1997-02-19 | 785 | 790 | 780 | 790 | 13,000 | 790 |
| 1997-02-18 | 780 | 790 | 780 | 785 | 14,000 | 785 |
| 1997-02-17 | 771 | 771 | 761 | 765 | 6,000 | 765 |
| 1997-02-14 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 1997-02-13 | 810 | 810 | 771 | 771 | 6,000 | 771 |
| 1997-02-12 | 800 | 820 | 800 | 800 | 3,000 | 800 |
| 1997-02-10 | 800 | 815 | 800 | 815 | 16,000 | 815 |
| 1997-02-07 | 820 | 820 | 780 | 800 | 19,000 | 800 |
| 1997-02-06 | 825 | 825 | 800 | 815 | 9,000 | 815 |
| 1997-02-05 | 855 | 855 | 825 | 825 | 5,000 | 825 |
| 1997-02-04 | 807 | 870 | 806 | 850 | 83,000 | 850 |
| 1997-02-03 | 780 | 800 | 767 | 799 | 28,000 | 799 |
| 1997-01-31 | 736 | 780 | 736 | 775 | 14,000 | 775 |
| 1997-01-30 | 721 | 740 | 721 | 730 | 17,000 | 730 |
| 1997-01-29 | 730 | 730 | 675 | 680 | 98,000 | 680 |
| 1997-01-28 | 739 | 740 | 729 | 739 | 24,000 | 739 |
| 1997-01-27 | 730 | 740 | 730 | 740 | 24,000 | 740 |
| 1997-01-24 | 730 | 735 | 730 | 730 | 8,000 | 730 |
| 1997-01-23 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1997-01-22 | 730 | 760 | 730 | 760 | 8,000 | 760 |
| 1997-01-21 | 740 | 740 | 730 | 730 | 6,000 | 730 |
| 1997-01-20 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1997-01-17 | 750 | 750 | 740 | 740 | 24,000 | 740 |
| 1997-01-16 | 771 | 771 | 770 | 770 | 5,000 | 770 |
| 1997-01-14 | 779 | 780 | 760 | 770 | 28,000 | 770 |
| 1997-01-13 | 830 | 830 | 780 | 780 | 15,000 | 780 |
| 1997-01-10 | 861 | 861 | 830 | 830 | 10,000 | 830 |
| 1997-01-08 | 875 | 876 | 861 | 861 | 9,000 | 861 |
| 1997-01-07 | 883 | 883 | 870 | 870 | 28,000 | 870 |
| 1997-01-06 | 880 | 882 | 880 | 880 | 19,000 | 880 |
分割・併合履歴 ： なし