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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-12-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-12-27 | 180 | 190 | 180 | 190 | 4,000 | 190 |
| 2000-12-26 | 195 | 200 | 185 | 195 | 9,000 | 195 |
| 2000-12-25 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2000-12-22 | 210 | 225 | 200 | 225 | 6,000 | 225 |
| 2000-12-21 | 225 | 225 | 220 | 220 | 2,000 | 220 |
| 2000-12-20 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-12-19 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-12-15 | 245 | 245 | 240 | 240 | 7,000 | 240 |
| 2000-12-13 | 225 | 250 | 225 | 250 | 11,000 | 250 |
| 2000-12-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-12-08 | 220 | 230 | 220 | 230 | 4,000 | 230 |
| 2000-12-04 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-12-01 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-11-30 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-11-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-11-24 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2000-11-22 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-11-17 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-11-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-11-14 | 230 | 240 | 230 | 240 | 4,000 | 240 |
| 2000-11-13 | 245 | 245 | 230 | 230 | 7,000 | 230 |
| 2000-11-10 | 230 | 240 | 230 | 240 | 2,000 | 240 |
| 2000-11-09 | 240 | 245 | 240 | 240 | 5,000 | 240 |
| 2000-11-08 | 250 | 255 | 250 | 255 | 5,000 | 255 |
| 2000-11-06 | 250 | 254 | 250 | 254 | 2,000 | 254 |
| 2000-11-01 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-10-25 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-10-23 | 270 | 270 | 260 | 260 | 2,000 | 260 |
| 2000-10-20 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-10-19 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-10-18 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-10-13 | 270 | 290 | 270 | 290 | 10,000 | 290 |
| 2000-10-11 | 260 | 261 | 260 | 261 | 2,000 | 261 |
| 2000-10-05 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-10-02 | 265 | 265 | 260 | 265 | 5,000 | 265 |
| 2000-09-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-09-25 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2000-09-22 | 275 | 275 | 270 | 270 | 2,000 | 270 |
| 2000-09-14 | 265 | 270 | 265 | 265 | 4,000 | 265 |
| 2000-09-13 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2000-09-12 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-09-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-09-06 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-09-05 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-09-04 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-08-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-08-25 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-08-24 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-08-22 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-08-21 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-08-18 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 2000-08-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-08-16 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-08-14 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2000-08-11 | 280 | 285 | 280 | 280 | 9,000 | 280 |
| 2000-08-10 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-08-09 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-08-08 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-08-07 | 285 | 295 | 285 | 290 | 8,000 | 290 |
| 2000-08-04 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-08-03 | 275 | 280 | 275 | 275 | 10,000 | 275 |
| 2000-08-01 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2000-07-26 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2000-07-25 | 300 | 305 | 295 | 295 | 9,000 | 295 |
| 2000-07-24 | 295 | 300 | 295 | 295 | 16,000 | 295 |
| 2000-07-21 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-07-19 | 295 | 302 | 295 | 300 | 12,000 | 300 |
| 2000-07-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-07-13 | 275 | 290 | 275 | 290 | 14,000 | 290 |
| 2000-07-12 | 270 | 275 | 270 | 275 | 4,000 | 275 |
| 2000-07-11 | 270 | 270 | 255 | 270 | 21,000 | 270 |
| 2000-07-10 | 260 | 270 | 260 | 260 | 9,000 | 260 |
| 2000-07-07 | 270 | 280 | 265 | 275 | 9,000 | 275 |
| 2000-07-06 | 280 | 280 | 270 | 280 | 7,000 | 280 |
| 2000-07-05 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-07-04 | 265 | 275 | 255 | 275 | 4,000 | 275 |
| 2000-07-03 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 2000-06-30 | 270 | 270 | 265 | 270 | 11,000 | 270 |
| 2000-06-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-06-27 | 265 | 265 | 260 | 260 | 3,000 | 260 |
| 2000-06-23 | 265 | 280 | 265 | 265 | 11,000 | 265 |
| 2000-06-22 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-06-21 | 265 | 270 | 265 | 270 | 3,000 | 270 |
| 2000-06-20 | 260 | 265 | 260 | 265 | 5,000 | 265 |
| 2000-06-19 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-06-16 | 275 | 275 | 265 | 265 | 4,000 | 265 |
| 2000-06-15 | 280 | 280 | 270 | 270 | 5,000 | 270 |
| 2000-06-14 | 285 | 290 | 285 | 285 | 8,000 | 285 |
| 2000-06-13 | 275 | 275 | 270 | 270 | 11,000 | 270 |
| 2000-06-09 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 2000-06-08 | 265 | 270 | 265 | 270 | 3,000 | 270 |
| 2000-06-07 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2000-06-06 | 270 | 275 | 270 | 270 | 5,000 | 270 |
| 2000-06-05 | 275 | 280 | 275 | 279 | 3,000 | 279 |
| 2000-06-02 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-06-01 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-05-31 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-05-30 | 280 | 290 | 280 | 290 | 2,000 | 290 |
| 2000-05-29 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 2000-05-26 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 2000-05-25 | 300 | 315 | 300 | 315 | 4,000 | 315 |
| 2000-05-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-05-23 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 2000-05-19 | 295 | 300 | 295 | 295 | 4,000 | 295 |
| 2000-05-18 | 310 | 310 | 300 | 300 | 6,000 | 300 |
| 2000-05-17 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-05-15 | 315 | 315 | 310 | 310 | 8,000 | 310 |
| 2000-05-09 | 310 | 310 | 305 | 305 | 4,000 | 305 |
| 2000-05-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-04-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-04-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-04-25 | 310 | 310 | 300 | 300 | 4,000 | 300 |
| 2000-04-24 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-04-20 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 2000-04-19 | 285 | 290 | 285 | 290 | 15,000 | 290 |
| 2000-04-18 | 300 | 315 | 280 | 280 | 27,000 | 280 |
| 2000-04-17 | 310 | 315 | 305 | 305 | 13,000 | 305 |
| 2000-04-14 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2000-04-13 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 2000-04-11 | 325 | 325 | 320 | 320 | 4,000 | 320 |
| 2000-04-10 | 340 | 340 | 320 | 325 | 6,000 | 325 |
| 2000-04-07 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2000-04-06 | 320 | 320 | 305 | 320 | 4,000 | 320 |
| 2000-04-05 | 340 | 340 | 315 | 315 | 3,000 | 315 |
| 2000-04-04 | 335 | 335 | 320 | 335 | 4,000 | 335 |
| 2000-03-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-03-29 | 310 | 320 | 310 | 320 | 7,000 | 320 |
| 2000-03-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-03-27 | 320 | 320 | 300 | 300 | 4,000 | 300 |
| 2000-03-24 | 345 | 345 | 320 | 320 | 12,000 | 320 |
| 2000-03-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-03-17 | 318 | 320 | 310 | 310 | 5,000 | 310 |
| 2000-03-16 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-03-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-03-14 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-03-13 | 285 | 285 | 285 | 285 | 9,000 | 285 |
| 2000-03-10 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2000-03-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-03-08 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2000-03-07 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-03-06 | 300 | 300 | 285 | 285 | 6,000 | 285 |
| 2000-03-03 | 305 | 305 | 290 | 290 | 9,000 | 290 |
| 2000-03-02 | 325 | 325 | 315 | 315 | 4,000 | 315 |
| 2000-03-01 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-02-29 | 350 | 350 | 340 | 340 | 9,000 | 340 |
| 2000-02-28 | 310 | 340 | 310 | 340 | 4,000 | 340 |
| 2000-02-25 | 290 | 305 | 290 | 305 | 19,000 | 305 |
| 2000-02-24 | 280 | 285 | 280 | 285 | 7,000 | 285 |
| 2000-02-22 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 2000-02-21 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-02-18 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 2000-02-17 | 285 | 285 | 280 | 280 | 13,000 | 280 |
| 2000-02-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-02-14 | 285 | 290 | 285 | 290 | 10,000 | 290 |
| 2000-02-10 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-02-09 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-02-08 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-02-07 | 300 | 300 | 290 | 290 | 2,000 | 290 |
| 2000-02-04 | 295 | 295 | 290 | 295 | 7,000 | 295 |
| 2000-01-31 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-01-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-01-25 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-01-24 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2000-01-21 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 2000-01-20 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2000-01-18 | 310 | 315 | 310 | 315 | 2,000 | 315 |
| 2000-01-13 | 320 | 320 | 315 | 315 | 10,000 | 315 |
| 2000-01-12 | 325 | 325 | 315 | 315 | 4,000 | 315 |
| 2000-01-11 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2000-01-07 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 2000-01-05 | 348 | 348 | 348 | 348 | 1,000 | 348 |
分割・併合履歴 ： なし