7399 (株)ナンシン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-12-25 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2001-12-21 | 240 | 240 | 230 | 235 | 9,000 | 235 |
| 2001-12-19 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-12-14 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2001-12-13 | 245 | 270 | 245 | 270 | 14,000 | 270 |
| 2001-12-11 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2001-12-06 | 225 | 235 | 225 | 235 | 2,000 | 235 |
| 2001-12-05 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-11-30 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-11-22 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2001-11-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-11-15 | 265 | 265 | 260 | 260 | 2,000 | 260 |
| 2001-11-14 | 250 | 255 | 250 | 255 | 3,000 | 255 |
| 2001-11-13 | 235 | 250 | 235 | 250 | 36,000 | 250 |
| 2001-11-09 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2001-11-07 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-11-06 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-11-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-11-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-10-29 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-10-26 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-10-25 | 255 | 265 | 255 | 265 | 4,000 | 265 |
| 2001-10-24 | 250 | 255 | 250 | 255 | 6,000 | 255 |
| 2001-10-23 | 256 | 256 | 250 | 250 | 35,000 | 250 |
| 2001-10-16 | 255 | 255 | 255 | 255 | 27,000 | 255 |
| 2001-10-15 | 270 | 270 | 250 | 260 | 13,000 | 260 |
| 2001-10-12 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-10-11 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-10-05 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-09-25 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2001-09-17 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2001-09-14 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-09-13 | 215 | 240 | 215 | 240 | 11,000 | 240 |
| 2001-09-12 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-09-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-09-03 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-08-29 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2001-08-28 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2001-08-24 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2001-08-22 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-08-13 | 280 | 300 | 280 | 295 | 10,000 | 295 |
| 2001-08-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-08-08 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 2001-08-06 | 295 | 295 | 290 | 290 | 6,000 | 290 |
| 2001-08-03 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2001-07-31 | 285 | 285 | 265 | 265 | 8,000 | 265 |
| 2001-07-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-07-25 | 290 | 295 | 290 | 295 | 9,000 | 295 |
| 2001-07-24 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 2001-07-23 | 280 | 290 | 280 | 290 | 10,000 | 290 |
| 2001-07-17 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-07-13 | 299 | 300 | 295 | 295 | 16,000 | 295 |
| 2001-07-09 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-07-06 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 2001-07-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-07-04 | 310 | 320 | 310 | 310 | 6,000 | 310 |
| 2001-07-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-07-02 | 300 | 300 | 290 | 300 | 4,000 | 300 |
| 2001-06-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-06-28 | 290 | 300 | 290 | 290 | 3,000 | 290 |
| 2001-06-27 | 300 | 300 | 296 | 296 | 2,000 | 296 |
| 2001-06-25 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2001-06-22 | 295 | 315 | 295 | 315 | 5,000 | 315 |
| 2001-06-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-06-13 | 315 | 325 | 315 | 325 | 10,000 | 325 |
| 2001-06-12 | 300 | 310 | 300 | 310 | 6,000 | 310 |
| 2001-06-11 | 310 | 315 | 310 | 310 | 5,000 | 310 |
| 2001-06-08 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 2001-06-05 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2001-06-04 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-06-01 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2001-05-31 | 326 | 350 | 326 | 349 | 5,000 | 349 |
| 2001-05-30 | 355 | 360 | 315 | 355 | 16,000 | 355 |
| 2001-05-29 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2001-05-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-05-25 | 270 | 350 | 270 | 305 | 13,000 | 305 |
| 2001-05-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-05-23 | 250 | 255 | 250 | 250 | 4,000 | 250 |
| 2001-05-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-05-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-05-14 | 240 | 250 | 235 | 240 | 11,000 | 240 |
| 2001-05-11 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2001-05-08 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-04-26 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-04-25 | 225 | 235 | 225 | 235 | 10,000 | 235 |
| 2001-04-23 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2001-04-18 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-04-16 | 230 | 240 | 230 | 240 | 8,000 | 240 |
| 2001-04-13 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2001-04-12 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-04-10 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-04-05 | 220 | 221 | 220 | 221 | 2,000 | 221 |
| 2001-03-23 | 225 | 250 | 225 | 245 | 6,000 | 245 |
| 2001-03-16 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-03-15 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2001-03-13 | 220 | 249 | 215 | 215 | 14,000 | 215 |
| 2001-03-07 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-03-05 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-03-02 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-02-27 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-02-23 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2001-02-21 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-02-16 | 200 | 200 | 195 | 195 | 3,000 | 195 |
| 2001-02-15 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2001-02-13 | 210 | 220 | 210 | 210 | 13,000 | 210 |
| 2001-02-08 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-02-07 | 195 | 200 | 190 | 190 | 5,000 | 190 |
| 2001-02-06 | 200 | 200 | 195 | 195 | 11,000 | 195 |
| 2001-02-05 | 200 | 200 | 190 | 200 | 4,000 | 200 |
| 2001-02-01 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-01-31 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-01-30 | 190 | 210 | 190 | 200 | 11,000 | 200 |
| 2001-01-26 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2001-01-25 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 2001-01-24 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-01-23 | 175 | 175 | 170 | 170 | 3,000 | 170 |
| 2001-01-22 | 170 | 175 | 170 | 170 | 9,000 | 170 |
| 2001-01-18 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-01-17 | 160 | 170 | 160 | 170 | 2,000 | 170 |
| 2001-01-16 | 175 | 185 | 165 | 170 | 22,000 | 170 |
| 2001-01-15 | 185 | 190 | 185 | 185 | 17,000 | 185 |
| 2001-01-10 | 190 | 200 | 190 | 190 | 14,000 | 190 |
| 2001-01-05 | 205 | 205 | 195 | 195 | 5,000 | 195 |
| 2001-01-04 | 195 | 195 | 195 | 195 | 2,000 | 195 |
分割・併合履歴 ： なし
