7399 (株)ナンシン の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291901901901901,000190
2000-12-281901901901901,000190
2000-12-271801901801904,000190
2000-12-261952001851959,000195
2000-12-252252252252254,000225
2000-12-222102252002256,000225
2000-12-212252252202202,000220
2000-12-202302302302302,000230
2000-12-192352352352352,000235
2000-12-152452452402407,000240
2000-12-1322525022525011,000250
2000-12-122202202202201,000220
2000-12-082202302202304,000230
2000-12-042252252252251,000225
2000-12-012202202202202,000220
2000-11-302252252252251,000225
2000-11-282302302302301,000230
2000-11-242302302302304,000230
2000-11-222252252252252,000225
2000-11-172302302302302,000230
2000-11-162302302302301,000230
2000-11-142302402302404,000240
2000-11-132452452302307,000230
2000-11-102302402302402,000240
2000-11-092402452402405,000240
2000-11-082502552502555,000255
2000-11-062502542502542,000254
2000-11-012552552552551,000255
2000-10-252802802802803,000280
2000-10-232702702602602,000260
2000-10-202752752752752,000275
2000-10-192802802802803,000280
2000-10-182802802802803,000280
2000-10-1327029027029010,000290
2000-10-112602612602612,000261
2000-10-052652652652651,000265
2000-10-022652652602655,000265
2000-09-282702702702702,000270
2000-09-252852852852853,000285
2000-09-222752752702702,000270
2000-09-142652702652654,000265
2000-09-132702702702707,000270
2000-09-122602602602602,000260
2000-09-112602602602601,000260
2000-09-062752752752751,000275
2000-09-052702702702702,000270
2000-09-042702702702702,000270
2000-08-282802802802801,000280
2000-08-252802802802803,000280
2000-08-242752752752751,000275
2000-08-222802802802802,000280
2000-08-212852852852852,000285
2000-08-182902902902908,000290
2000-08-172902902902901,000290
2000-08-162902902902902,000290
2000-08-142952952952956,000295
2000-08-112802852802809,000280
2000-08-102852852852852,000285
2000-08-092852852852851,000285
2000-08-082902902902902,000290
2000-08-072852952852908,000290
2000-08-042752752752751,000275
2000-08-0327528027527510,000275
2000-08-012752802752803,000280
2000-07-262852852852854,000285
2000-07-253003052952959,000295
2000-07-2429530029529516,000295
2000-07-213003003003002,000300
2000-07-1929530229530012,000300
2000-07-173003003003001,000300
2000-07-1327529027529014,000290
2000-07-122702752702754,000275
2000-07-1127027025527021,000270
2000-07-102602702602609,000260
2000-07-072702802652759,000275
2000-07-062802802702807,000280
2000-07-052802802802802,000280
2000-07-042652752552754,000275
2000-07-032802802752752,000275
2000-06-3027027026527011,000270
2000-06-282702702702702,000270
2000-06-272652652602603,000260
2000-06-2326528026526511,000265
2000-06-222702702702702,000270
2000-06-212652702652703,000270
2000-06-202602652602655,000265
2000-06-192602602602602,000260
2000-06-162752752652654,000265
2000-06-152802802702705,000270
2000-06-142852902852858,000285
2000-06-1327527527027011,000270
2000-06-092752752702703,000270
2000-06-082652702652703,000270
2000-06-072702752702752,000275
2000-06-062702752702705,000270
2000-06-052752802752793,000279
2000-06-022852852852852,000285
2000-06-012852852852852,000285
2000-05-312802802802802,000280
2000-05-302802902802902,000290
2000-05-292903002903003,000300
2000-05-263003002952953,000295
2000-05-253003153003154,000315
2000-05-243003003003001,000300
2000-05-232903002903003,000300
2000-05-192953002952954,000295
2000-05-183103103003006,000300
2000-05-173103103103101,000310
2000-05-153153153103108,000310
2000-05-093103103053054,000305
2000-05-083103103103101,000310
2000-04-273003003003001,000300
2000-04-263003003003003,000300
2000-04-253103103003004,000300
2000-04-243003003003003,000300
2000-04-202902952902952,000295
2000-04-1928529028529015,000290
2000-04-1830031528028027,000280
2000-04-1731031530530513,000305
2000-04-143203203203204,000320
2000-04-133253253253256,000325
2000-04-113253253203204,000320
2000-04-103403403203256,000325
2000-04-073253253253252,000325
2000-04-063203203053204,000320
2000-04-053403403153153,000315
2000-04-043353353203354,000335
2000-03-313203203203201,000320
2000-03-293103203103207,000320
2000-03-283103103103101,000310
2000-03-273203203003004,000300
2000-03-2434534532032012,000320
2000-03-233303303303301,000330
2000-03-173183203103105,000310
2000-03-163153153153152,000315
2000-03-153003003003001,000300
2000-03-142852852852852,000285
2000-03-132852852852859,000285
2000-03-102852852852853,000285
2000-03-092802802802801,000280
2000-03-082802802802805,000280
2000-03-073003003003003,000300
2000-03-063003002852856,000285
2000-03-033053052902909,000290
2000-03-023253253153154,000315
2000-03-013353353353351,000335
2000-02-293503503403409,000340
2000-02-283103403103404,000340
2000-02-2529030529030519,000305
2000-02-242802852802857,000285
2000-02-222802802752754,000275
2000-02-212802802802802,000280
2000-02-182852852852858,000285
2000-02-1728528528028013,000280
2000-02-152902902902901,000290
2000-02-1428529028529010,000290
2000-02-102852852852851,000285
2000-02-092852852852851,000285
2000-02-082852852852852,000285
2000-02-073003002902902,000290
2000-02-042952952902957,000295
2000-01-313003003003001,000300
2000-01-263003003003001,000300
2000-01-253053053053053,000305
2000-01-243003003003005,000300
2000-01-213103103053052,000305
2000-01-203053103053102,000310
2000-01-183103153103152,000315
2000-01-1332032031531510,000315
2000-01-123253253153154,000315
2000-01-113303303303306,000330
2000-01-073113113113115,000311
2000-01-053483483483481,000348

分割・併合履歴 : なし