7399 (株)ナンシン の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1999-12-24 | 320 | 346 | 310 | 310 | 7,000 | 310 |
| 1999-12-22 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1999-12-21 | 316 | 316 | 311 | 311 | 3,000 | 311 |
| 1999-12-20 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1999-12-17 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1999-12-13 | 349 | 360 | 349 | 357 | 14,000 | 357 |
| 1999-12-10 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1999-12-08 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 1999-12-07 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-12-06 | 320 | 320 | 310 | 310 | 3,000 | 310 |
| 1999-12-02 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1999-12-01 | 349 | 349 | 320 | 320 | 3,000 | 320 |
| 1999-11-30 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-11-25 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 1999-11-15 | 365 | 390 | 365 | 390 | 5,000 | 390 |
| 1999-11-08 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 1999-11-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-11-04 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 1999-11-02 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1999-10-27 | 399 | 399 | 370 | 370 | 2,000 | 370 |
| 1999-10-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-10-22 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1999-10-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-10-19 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1999-10-14 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1999-10-13 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1999-10-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-10-08 | 380 | 381 | 380 | 380 | 12,000 | 380 |
| 1999-10-07 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 1999-10-06 | 391 | 391 | 385 | 385 | 4,000 | 385 |
| 1999-10-05 | 425 | 425 | 396 | 396 | 2,000 | 396 |
| 1999-10-01 | 400 | 405 | 400 | 400 | 3,000 | 400 |
| 1999-09-30 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-09-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-09-27 | 409 | 409 | 400 | 400 | 7,000 | 400 |
| 1999-09-24 | 434 | 439 | 434 | 434 | 4,000 | 434 |
| 1999-09-22 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1999-09-21 | 448 | 448 | 440 | 440 | 11,000 | 440 |
| 1999-09-20 | 448 | 449 | 448 | 449 | 20,000 | 449 |
| 1999-09-17 | 426 | 440 | 415 | 435 | 14,000 | 435 |
| 1999-09-16 | 412 | 434 | 412 | 415 | 6,000 | 415 |
| 1999-09-14 | 410 | 412 | 410 | 412 | 13,000 | 412 |
| 1999-09-13 | 400 | 410 | 390 | 410 | 13,000 | 410 |
| 1999-09-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-09-09 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 1999-09-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-09-06 | 402 | 402 | 401 | 401 | 2,000 | 401 |
| 1999-09-03 | 410 | 410 | 401 | 401 | 5,000 | 401 |
| 1999-09-02 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1999-09-01 | 382 | 385 | 380 | 385 | 7,000 | 385 |
| 1999-08-31 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1999-08-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-08-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-08-25 | 400 | 440 | 372 | 372 | 8,000 | 372 |
| 1999-08-23 | 381 | 390 | 381 | 390 | 4,000 | 390 |
| 1999-08-20 | 390 | 390 | 380 | 380 | 10,000 | 380 |
| 1999-08-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-08-13 | 394 | 416 | 394 | 413 | 8,000 | 413 |
| 1999-08-10 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1999-08-05 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1999-07-30 | 410 | 410 | 381 | 381 | 3,000 | 381 |
| 1999-07-29 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-07-28 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1999-07-26 | 390 | 395 | 390 | 390 | 3,000 | 390 |
| 1999-07-23 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 1999-07-22 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1999-07-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-07-19 | 416 | 417 | 416 | 417 | 2,000 | 417 |
| 1999-07-15 | 426 | 426 | 422 | 422 | 6,000 | 422 |
| 1999-07-14 | 425 | 430 | 420 | 430 | 12,000 | 430 |
| 1999-07-13 | 435 | 440 | 424 | 424 | 6,000 | 424 |
| 1999-07-09 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1999-07-08 | 430 | 440 | 430 | 440 | 3,000 | 440 |
| 1999-07-07 | 450 | 450 | 440 | 440 | 9,000 | 440 |
| 1999-07-06 | 430 | 484 | 430 | 460 | 30,000 | 460 |
| 1999-07-05 | 395 | 434 | 395 | 430 | 44,000 | 430 |
| 1999-07-02 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1999-07-01 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-06-30 | 362 | 380 | 361 | 380 | 6,000 | 380 |
| 1999-06-28 | 396 | 397 | 396 | 397 | 3,000 | 397 |
| 1999-06-25 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-06-24 | 409 | 409 | 400 | 400 | 6,000 | 400 |
| 1999-06-23 | 395 | 420 | 395 | 413 | 19,000 | 413 |
| 1999-06-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-06-21 | 365 | 365 | 360 | 365 | 9,000 | 365 |
| 1999-06-18 | 362 | 366 | 362 | 366 | 2,000 | 366 |
| 1999-06-17 | 361 | 362 | 361 | 362 | 4,000 | 362 |
| 1999-06-15 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1999-06-14 | 390 | 400 | 390 | 395 | 6,000 | 395 |
| 1999-06-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-06-09 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1999-06-08 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1999-06-07 | 310 | 342 | 310 | 342 | 4,000 | 342 |
| 1999-06-03 | 301 | 303 | 301 | 301 | 12,000 | 301 |
| 1999-06-02 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 1999-06-01 | 301 | 301 | 300 | 300 | 11,000 | 300 |
| 1999-05-31 | 308 | 308 | 301 | 301 | 2,000 | 301 |
| 1999-05-28 | 320 | 320 | 310 | 310 | 3,000 | 310 |
| 1999-05-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-05-26 | 344 | 344 | 320 | 320 | 2,000 | 320 |
| 1999-05-25 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1999-05-24 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1999-05-19 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1999-05-18 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 1999-05-17 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1999-05-14 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1999-05-13 | 349 | 350 | 346 | 350 | 8,000 | 350 |
| 1999-05-12 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1999-05-11 | 350 | 350 | 349 | 350 | 6,000 | 350 |
| 1999-05-10 | 346 | 346 | 345 | 346 | 6,000 | 346 |
| 1999-05-07 | 350 | 350 | 343 | 343 | 11,000 | 343 |
| 1999-05-06 | 362 | 362 | 350 | 350 | 10,000 | 350 |
| 1999-04-30 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-04-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-04-23 | 350 | 355 | 350 | 350 | 6,000 | 350 |
| 1999-04-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-04-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-04-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-04-16 | 385 | 400 | 385 | 400 | 6,000 | 400 |
| 1999-04-15 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1999-04-14 | 390 | 408 | 390 | 408 | 14,000 | 408 |
| 1999-04-13 | 395 | 400 | 390 | 390 | 10,000 | 390 |
| 1999-04-12 | 380 | 390 | 380 | 385 | 8,000 | 385 |
| 1999-04-09 | 370 | 380 | 370 | 380 | 10,000 | 380 |
| 1999-04-08 | 363 | 365 | 362 | 365 | 3,000 | 365 |
| 1999-04-07 | 370 | 374 | 370 | 374 | 4,000 | 374 |
| 1999-04-06 | 380 | 380 | 356 | 360 | 11,000 | 360 |
| 1999-04-05 | 348 | 360 | 345 | 360 | 13,000 | 360 |
| 1999-04-01 | 340 | 350 | 340 | 349 | 3,000 | 349 |
| 1999-03-31 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-03-30 | 350 | 350 | 340 | 340 | 3,000 | 340 |
| 1999-03-29 | 341 | 350 | 341 | 350 | 8,000 | 350 |
| 1999-03-26 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1999-03-25 | 345 | 345 | 343 | 343 | 4,000 | 343 |
| 1999-03-24 | 355 | 355 | 345 | 345 | 14,000 | 345 |
| 1999-03-23 | 350 | 355 | 350 | 355 | 8,000 | 355 |
| 1999-03-19 | 340 | 350 | 340 | 350 | 12,000 | 350 |
| 1999-03-18 | 316 | 349 | 316 | 349 | 12,000 | 349 |
| 1999-03-17 | 292 | 306 | 292 | 306 | 10,000 | 306 |
| 1999-03-16 | 280 | 290 | 280 | 290 | 4,000 | 290 |
| 1999-03-15 | 280 | 280 | 279 | 279 | 8,000 | 279 |
| 1999-03-12 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1999-03-11 | 266 | 267 | 257 | 267 | 4,000 | 267 |
| 1999-03-10 | 262 | 262 | 255 | 255 | 15,000 | 255 |
| 1999-03-05 | 274 | 279 | 274 | 279 | 2,000 | 279 |
| 1999-03-04 | 266 | 269 | 255 | 259 | 10,000 | 259 |
| 1999-03-03 | 289 | 289 | 271 | 271 | 6,000 | 271 |
| 1999-03-02 | 288 | 289 | 288 | 288 | 4,000 | 288 |
| 1999-03-01 | 289 | 289 | 288 | 288 | 2,000 | 288 |
| 1999-02-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-02-25 | 280 | 290 | 280 | 290 | 4,000 | 290 |
| 1999-02-24 | 260 | 260 | 255 | 255 | 5,000 | 255 |
| 1999-02-23 | 270 | 270 | 261 | 261 | 2,000 | 261 |
| 1999-02-22 | 276 | 276 | 270 | 270 | 5,000 | 270 |
| 1999-02-19 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1999-02-17 | 260 | 260 | 255 | 255 | 9,000 | 255 |
| 1999-02-16 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1999-02-15 | 256 | 256 | 250 | 250 | 14,000 | 250 |
| 1999-02-12 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1999-02-10 | 251 | 251 | 250 | 251 | 7,000 | 251 |
| 1999-02-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-02-05 | 269 | 269 | 261 | 261 | 2,000 | 261 |
| 1999-02-03 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1999-01-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-01-28 | 261 | 261 | 261 | 261 | 5,000 | 261 |
| 1999-01-25 | 288 | 290 | 288 | 288 | 5,000 | 288 |
| 1999-01-20 | 268 | 268 | 266 | 266 | 3,000 | 266 |
| 1999-01-19 | 271 | 271 | 265 | 265 | 3,000 | 265 |
| 1999-01-13 | 270 | 290 | 270 | 290 | 7,000 | 290 |
| 1999-01-12 | 272 | 272 | 271 | 271 | 3,000 | 271 |
| 1999-01-11 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1999-01-07 | 290 | 290 | 265 | 275 | 6,000 | 275 |
| 1999-01-06 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 1999-01-05 | 285 | 285 | 275 | 275 | 8,000 | 275 |
分割・併合履歴 ： なし
