7399 (株)ナンシン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 220 | 235 | 220 | 235 | 7,000 | 235 |
| 2003-12-24 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2003-12-22 | 235 | 238 | 235 | 238 | 2,000 | 238 |
| 2003-12-19 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-12-15 | 246 | 246 | 240 | 240 | 9,000 | 240 |
| 2003-12-01 | 240 | 241 | 240 | 240 | 3,000 | 240 |
| 2003-11-28 | 240 | 241 | 240 | 241 | 2,000 | 241 |
| 2003-11-25 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 2003-11-21 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-11-20 | 230 | 245 | 230 | 245 | 2,000 | 245 |
| 2003-11-19 | 245 | 245 | 240 | 240 | 6,000 | 240 |
| 2003-11-18 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-11-17 | 245 | 260 | 245 | 250 | 4,000 | 250 |
| 2003-11-13 | 274 | 280 | 274 | 274 | 9,000 | 274 |
| 2003-11-11 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 2003-11-06 | 270 | 270 | 260 | 265 | 4,000 | 265 |
| 2003-11-05 | 260 | 265 | 260 | 265 | 3,000 | 265 |
| 2003-11-04 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-10-29 | 280 | 280 | 267 | 267 | 3,000 | 267 |
| 2003-10-28 | 260 | 267 | 260 | 267 | 2,000 | 267 |
| 2003-10-20 | 258 | 260 | 258 | 260 | 4,000 | 260 |
| 2003-10-17 | 261 | 261 | 260 | 260 | 4,000 | 260 |
| 2003-10-16 | 265 | 270 | 255 | 260 | 8,000 | 260 |
| 2003-10-15 | 265 | 265 | 260 | 260 | 3,000 | 260 |
| 2003-10-14 | 270 | 273 | 252 | 260 | 18,000 | 260 |
| 2003-10-10 | 270 | 270 | 260 | 260 | 4,000 | 260 |
| 2003-10-07 | 255 | 260 | 255 | 260 | 2,000 | 260 |
| 2003-10-02 | 255 | 255 | 245 | 255 | 7,000 | 255 |
| 2003-09-29 | 255 | 260 | 255 | 260 | 4,000 | 260 |
| 2003-09-19 | 262 | 262 | 260 | 260 | 4,000 | 260 |
| 2003-09-18 | 259 | 260 | 259 | 260 | 6,000 | 260 |
| 2003-09-17 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-09-16 | 291 | 301 | 273 | 273 | 17,000 | 273 |
| 2003-09-12 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2003-09-10 | 292 | 293 | 292 | 293 | 3,000 | 293 |
| 2003-09-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-09-08 | 265 | 280 | 265 | 280 | 2,000 | 280 |
| 2003-09-02 | 260 | 265 | 260 | 260 | 3,000 | 260 |
| 2003-08-29 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-08-25 | 295 | 297 | 295 | 297 | 2,000 | 297 |
| 2003-08-15 | 305 | 313 | 305 | 305 | 4,000 | 305 |
| 2003-08-14 | 275 | 299 | 275 | 299 | 4,000 | 299 |
| 2003-08-13 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-08-08 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-08-05 | 265 | 265 | 260 | 260 | 6,000 | 260 |
| 2003-08-01 | 260 | 260 | 250 | 256 | 10,000 | 256 |
| 2003-07-30 | 290 | 290 | 280 | 280 | 2,000 | 280 |
| 2003-07-22 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-07-17 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2003-07-16 | 303 | 304 | 300 | 304 | 24,000 | 304 |
| 2003-07-15 | 289 | 290 | 280 | 290 | 5,000 | 290 |
| 2003-07-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-07-07 | 255 | 262 | 255 | 262 | 3,000 | 262 |
| 2003-07-01 | 254 | 255 | 254 | 255 | 4,000 | 255 |
| 2003-06-27 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2003-06-25 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-06-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-06-13 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2003-06-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-06-05 | 250 | 260 | 250 | 260 | 2,000 | 260 |
| 2003-06-02 | 240 | 260 | 240 | 260 | 2,000 | 260 |
| 2003-05-30 | 265 | 267 | 250 | 267 | 3,000 | 267 |
| 2003-05-28 | 270 | 273 | 270 | 273 | 3,000 | 273 |
| 2003-05-27 | 268 | 275 | 268 | 273 | 6,000 | 273 |
| 2003-05-22 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2003-05-15 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-05-14 | 276 | 280 | 270 | 270 | 4,000 | 270 |
| 2003-05-13 | 260 | 272 | 260 | 272 | 12,000 | 272 |
| 2003-04-25 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2003-04-15 | 225 | 228 | 219 | 228 | 6,000 | 228 |
| 2003-04-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-04-07 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2003-03-25 | 235 | 240 | 220 | 220 | 6,000 | 220 |
| 2003-03-24 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-03-20 | 225 | 225 | 210 | 210 | 6,000 | 210 |
| 2003-03-18 | 240 | 240 | 225 | 225 | 3,000 | 225 |
| 2003-03-13 | 245 | 245 | 235 | 245 | 13,000 | 245 |
| 2003-03-11 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-02-27 | 235 | 235 | 220 | 220 | 2,000 | 220 |
| 2003-02-26 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2003-02-25 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2003-02-20 | 220 | 230 | 220 | 230 | 2,000 | 230 |
| 2003-02-19 | 220 | 230 | 220 | 230 | 5,000 | 230 |
| 2003-02-18 | 240 | 240 | 230 | 230 | 3,000 | 230 |
| 2003-02-13 | 245 | 250 | 240 | 240 | 10,000 | 240 |
| 2003-02-05 | 245 | 245 | 235 | 240 | 6,000 | 240 |
| 2003-01-29 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-01-28 | 250 | 250 | 240 | 250 | 5,000 | 250 |
| 2003-01-24 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2003-01-16 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-01-15 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-01-14 | 240 | 260 | 230 | 240 | 15,000 | 240 |
| 2003-01-10 | 215 | 220 | 215 | 215 | 7,000 | 215 |
| 2003-01-06 | 250 | 250 | 230 | 230 | 2,000 | 230 |
分割・併合履歴 ： なし