7399 (株)ナンシン の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 275 | 300 | 275 | 275 | 11,000 | 275 |
| 1998-12-24 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-12-22 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1998-12-21 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-12-17 | 290 | 290 | 276 | 276 | 6,000 | 276 |
| 1998-12-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-12-14 | 304 | 317 | 304 | 305 | 9,000 | 305 |
| 1998-12-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-12-08 | 319 | 319 | 319 | 319 | 6,000 | 319 |
| 1998-12-07 | 297 | 300 | 297 | 300 | 7,000 | 300 |
| 1998-12-04 | 310 | 310 | 275 | 275 | 5,000 | 275 |
| 1998-12-02 | 319 | 320 | 316 | 320 | 7,000 | 320 |
| 1998-12-01 | 309 | 320 | 309 | 320 | 5,000 | 320 |
| 1998-11-30 | 275 | 329 | 275 | 320 | 39,000 | 320 |
| 1998-11-27 | 265 | 275 | 265 | 268 | 41,000 | 268 |
| 1998-11-26 | 267 | 267 | 267 | 267 | 11,000 | 267 |
| 1998-11-25 | 265 | 270 | 265 | 267 | 12,000 | 267 |
| 1998-11-24 | 265 | 265 | 262 | 265 | 10,000 | 265 |
| 1998-11-20 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 1998-11-19 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1998-11-18 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 1998-11-17 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1998-11-16 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-11-13 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 1998-11-12 | 278 | 278 | 270 | 270 | 5,000 | 270 |
| 1998-11-10 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1998-11-09 | 290 | 290 | 280 | 280 | 6,000 | 280 |
| 1998-11-06 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1998-11-05 | 303 | 303 | 295 | 295 | 5,000 | 295 |
| 1998-11-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-11-02 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1998-10-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-10-23 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1998-10-14 | 320 | 349 | 320 | 349 | 4,000 | 349 |
| 1998-10-13 | 300 | 320 | 300 | 320 | 2,000 | 320 |
| 1998-10-12 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1998-10-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-10-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-09-30 | 310 | 330 | 310 | 330 | 5,000 | 330 |
| 1998-09-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1998-09-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-09-21 | 281 | 285 | 270 | 270 | 9,000 | 270 |
| 1998-09-18 | 281 | 281 | 281 | 281 | 14,000 | 281 |
| 1998-09-17 | 285 | 285 | 280 | 285 | 5,000 | 285 |
| 1998-09-16 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 1998-09-14 | 280 | 290 | 280 | 290 | 9,000 | 290 |
| 1998-09-11 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-09-10 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1998-09-09 | 300 | 300 | 299 | 299 | 2,000 | 299 |
| 1998-09-08 | 320 | 320 | 300 | 300 | 7,000 | 300 |
| 1998-09-07 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1998-09-04 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 1998-09-03 | 342 | 342 | 336 | 336 | 2,000 | 336 |
| 1998-09-02 | 340 | 342 | 335 | 342 | 13,000 | 342 |
| 1998-09-01 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1998-08-31 | 353 | 353 | 353 | 353 | 7,000 | 353 |
| 1998-08-28 | 353 | 353 | 353 | 353 | 4,000 | 353 |
| 1998-08-27 | 378 | 378 | 370 | 370 | 3,000 | 370 |
| 1998-08-26 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1998-08-25 | 385 | 385 | 380 | 381 | 12,000 | 381 |
| 1998-08-24 | 390 | 390 | 384 | 384 | 6,000 | 384 |
| 1998-08-18 | 414 | 415 | 414 | 415 | 2,000 | 415 |
| 1998-08-17 | 412 | 415 | 412 | 415 | 4,000 | 415 |
| 1998-08-11 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1998-08-07 | 489 | 490 | 489 | 490 | 6,000 | 490 |
| 1998-08-06 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 1998-08-05 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1998-08-03 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-07-30 | 450 | 450 | 430 | 430 | 2,000 | 430 |
| 1998-07-24 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1998-07-23 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1998-07-21 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1998-07-17 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1998-07-13 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1998-07-09 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-07-07 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1998-07-06 | 425 | 433 | 425 | 433 | 7,000 | 433 |
| 1998-07-02 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1998-07-01 | 401 | 430 | 401 | 430 | 3,000 | 430 |
| 1998-06-25 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 1998-06-22 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 1998-06-18 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 1998-06-17 | 401 | 401 | 397 | 400 | 9,000 | 400 |
| 1998-06-15 | 410 | 430 | 410 | 430 | 5,000 | 430 |
| 1998-06-12 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1998-06-11 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1998-06-05 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 1998-06-04 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1998-06-02 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 1998-06-01 | 401 | 401 | 396 | 401 | 6,000 | 401 |
| 1998-05-29 | 396 | 400 | 396 | 400 | 3,000 | 400 |
| 1998-05-27 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1998-05-25 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 1998-05-13 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1998-05-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-05-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-05-06 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 1998-04-24 | 420 | 437 | 420 | 437 | 3,000 | 437 |
| 1998-04-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-04-13 | 450 | 480 | 450 | 475 | 4,000 | 475 |
| 1998-04-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-04-07 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-04-06 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-04-02 | 402 | 402 | 385 | 385 | 2,000 | 385 |
| 1998-03-31 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 1998-03-25 | 382 | 382 | 382 | 382 | 3,000 | 382 |
| 1998-03-24 | 400 | 400 | 380 | 380 | 10,000 | 380 |
| 1998-03-23 | 410 | 410 | 400 | 400 | 13,000 | 400 |
| 1998-03-20 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1998-03-16 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1998-03-13 | 430 | 445 | 430 | 445 | 4,000 | 445 |
| 1998-03-11 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1998-03-05 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 1998-03-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-02-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-02-25 | 472 | 480 | 472 | 480 | 4,000 | 480 |
| 1998-02-24 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1998-02-20 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1998-02-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-02-13 | 520 | 528 | 520 | 528 | 4,000 | 528 |
| 1998-02-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-02-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-02-06 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1998-02-05 | 500 | 530 | 500 | 530 | 9,000 | 530 |
| 1998-02-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-02-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-01-29 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1998-01-28 | 510 | 550 | 510 | 550 | 5,000 | 550 |
| 1998-01-27 | 495 | 500 | 495 | 500 | 3,000 | 500 |
| 1998-01-23 | 445 | 460 | 445 | 450 | 7,000 | 450 |
| 1998-01-22 | 425 | 440 | 425 | 440 | 3,000 | 440 |
| 1998-01-19 | 402 | 430 | 402 | 430 | 2,000 | 430 |
| 1998-01-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-01-14 | 390 | 399 | 384 | 399 | 7,000 | 399 |
| 1998-01-13 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1998-01-06 | 437 | 437 | 437 | 437 | 1,000 | 437 |
分割・併合履歴 ： なし