7399 (株)ナンシン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2002-12-25 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2002-12-13 | 195 | 220 | 195 | 220 | 16,000 | 220 |
| 2002-12-11 | 195 | 200 | 195 | 200 | 10,000 | 200 |
| 2002-12-10 | 195 | 195 | 180 | 190 | 9,000 | 190 |
| 2002-12-05 | 200 | 210 | 200 | 210 | 6,000 | 210 |
| 2002-12-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-12-02 | 215 | 215 | 205 | 205 | 4,000 | 205 |
| 2002-11-29 | 195 | 205 | 185 | 190 | 7,000 | 190 |
| 2002-11-28 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2002-11-27 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-11-26 | 220 | 220 | 200 | 200 | 6,000 | 200 |
| 2002-11-25 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2002-11-22 | 220 | 240 | 220 | 225 | 8,000 | 225 |
| 2002-11-21 | 195 | 210 | 195 | 210 | 16,000 | 210 |
| 2002-11-15 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-11-14 | 235 | 235 | 230 | 230 | 2,000 | 230 |
| 2002-11-13 | 250 | 250 | 245 | 245 | 10,000 | 245 |
| 2002-11-12 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-11-11 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-11-08 | 245 | 250 | 245 | 250 | 3,000 | 250 |
| 2002-11-05 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-11-01 | 225 | 225 | 215 | 215 | 3,000 | 215 |
| 2002-10-31 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-10-29 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-10-25 | 200 | 210 | 200 | 210 | 3,000 | 210 |
| 2002-10-18 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-10-17 | 185 | 195 | 185 | 195 | 5,000 | 195 |
| 2002-10-15 | 210 | 230 | 190 | 210 | 18,000 | 210 |
| 2002-10-10 | 195 | 210 | 170 | 210 | 13,000 | 210 |
| 2002-10-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-10-08 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-09-25 | 240 | 240 | 230 | 238 | 4,000 | 238 |
| 2002-09-20 | 250 | 250 | 240 | 240 | 2,000 | 240 |
| 2002-09-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-09-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-09-17 | 280 | 280 | 270 | 270 | 10,000 | 270 |
| 2002-09-13 | 240 | 255 | 240 | 250 | 8,000 | 250 |
| 2002-09-12 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-09-06 | 230 | 240 | 230 | 240 | 4,000 | 240 |
| 2002-09-02 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2002-08-30 | 250 | 250 | 240 | 240 | 2,000 | 240 |
| 2002-08-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-08-28 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 2002-08-26 | 280 | 280 | 275 | 280 | 4,000 | 280 |
| 2002-08-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-08-13 | 250 | 270 | 250 | 270 | 11,000 | 270 |
| 2002-08-09 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-08-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-08-07 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2002-08-06 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-08-05 | 275 | 275 | 275 | 275 | 8,000 | 275 |
| 2002-08-01 | 265 | 265 | 265 | 265 | 49,000 | 265 |
| 2002-07-26 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2002-07-25 | 260 | 265 | 260 | 265 | 7,000 | 265 |
| 2002-07-22 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-07-18 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-07-16 | 280 | 280 | 270 | 270 | 3,000 | 270 |
| 2002-07-15 | 280 | 300 | 280 | 295 | 26,000 | 295 |
| 2002-07-11 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-07-10 | 258 | 270 | 258 | 270 | 5,000 | 270 |
| 2002-07-05 | 252 | 255 | 252 | 255 | 4,000 | 255 |
| 2002-07-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-06-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-06-26 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-06-25 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2002-06-18 | 280 | 285 | 280 | 280 | 6,000 | 280 |
| 2002-06-13 | 275 | 280 | 275 | 280 | 11,000 | 280 |
| 2002-06-12 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2002-06-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-06-10 | 275 | 275 | 270 | 275 | 3,000 | 275 |
| 2002-06-05 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2002-06-04 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-06-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-05-31 | 246 | 320 | 246 | 310 | 9,000 | 310 |
| 2002-05-27 | 230 | 235 | 230 | 235 | 4,000 | 235 |
| 2002-05-24 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2002-05-22 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-05-20 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-05-14 | 250 | 250 | 245 | 245 | 6,000 | 245 |
| 2002-05-13 | 235 | 250 | 235 | 250 | 8,000 | 250 |
| 2002-05-09 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-04-26 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2002-04-25 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-04-23 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-04-16 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-04-15 | 220 | 230 | 220 | 230 | 11,000 | 230 |
| 2002-04-12 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-04-11 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-04-08 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-04-03 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-03-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-03-25 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2002-03-18 | 230 | 235 | 230 | 230 | 4,000 | 230 |
| 2002-03-14 | 240 | 240 | 230 | 230 | 2,000 | 230 |
| 2002-03-13 | 240 | 245 | 235 | 240 | 13,000 | 240 |
| 2002-03-12 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2002-03-08 | 216 | 216 | 215 | 215 | 2,000 | 215 |
| 2002-03-06 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-03-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-03-04 | 215 | 215 | 210 | 210 | 5,000 | 210 |
| 2002-03-01 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-02-25 | 230 | 230 | 220 | 230 | 7,000 | 230 |
| 2002-02-21 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-02-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-02-14 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-02-13 | 205 | 240 | 200 | 240 | 16,000 | 240 |
| 2002-02-12 | 190 | 205 | 190 | 190 | 3,000 | 190 |
| 2002-02-08 | 205 | 205 | 195 | 195 | 2,000 | 195 |
| 2002-02-07 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-02-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-02-01 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-01-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-01-29 | 240 | 240 | 230 | 230 | 5,000 | 230 |
| 2002-01-25 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-01-21 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2002-01-17 | 260 | 260 | 206 | 225 | 14,000 | 225 |
| 2002-01-16 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-01-15 | 210 | 240 | 210 | 240 | 14,000 | 240 |
| 2002-01-10 | 205 | 210 | 200 | 210 | 9,000 | 210 |
| 2002-01-09 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-01-08 | 230 | 230 | 225 | 225 | 4,000 | 225 |
| 2002-01-07 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2002-01-04 | 230 | 230 | 230 | 230 | 2,000 | 230 |
分割・併合履歴 ： なし
