7399 (株)ナンシン の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 336 | 342 | 336 | 341 | 6,000 | 341 |
| 2004-12-29 | 342 | 345 | 342 | 342 | 5,000 | 342 |
| 2004-12-28 | 342 | 342 | 340 | 340 | 2,000 | 340 |
| 2004-12-27 | 340 | 340 | 331 | 340 | 8,000 | 340 |
| 2004-12-24 | 330 | 335 | 330 | 333 | 16,000 | 333 |
| 2004-12-22 | 323 | 324 | 323 | 323 | 8,000 | 323 |
| 2004-12-21 | 323 | 324 | 323 | 323 | 21,000 | 323 |
| 2004-12-20 | 321 | 323 | 321 | 323 | 26,000 | 323 |
| 2004-12-17 | 320 | 324 | 319 | 320 | 17,000 | 320 |
| 2004-12-16 | 319 | 323 | 319 | 320 | 20,000 | 320 |
| 2004-12-15 | 334 | 335 | 316 | 320 | 20,000 | 320 |
| 2004-12-14 | 334 | 334 | 315 | 325 | 14,000 | 325 |
| 2004-12-13 | 344 | 346 | 333 | 334 | 58,000 | 334 |
| 2004-12-10 | 315 | 410 | 315 | 335 | 121,000 | 335 |
| 2004-12-09 | 300 | 326 | 300 | 315 | 45,000 | 315 |
| 2004-12-08 | 300 | 300 | 295 | 295 | 15,000 | 295 |
| 2004-12-06 | 291 | 295 | 290 | 291 | 12,000 | 291 |
| 2004-12-03 | 286 | 291 | 286 | 290 | 27,000 | 290 |
| 2004-12-02 | 292 | 292 | 285 | 285 | 3,000 | 285 |
| 2004-12-01 | 292 | 293 | 290 | 290 | 59,000 | 290 |
| 2004-11-30 | 300 | 301 | 292 | 299 | 33,000 | 299 |
| 2004-11-29 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2004-11-26 | 290 | 300 | 284 | 300 | 15,000 | 300 |
| 2004-11-25 | 296 | 296 | 293 | 295 | 4,000 | 295 |
| 2004-11-24 | 294 | 295 | 294 | 294 | 13,000 | 294 |
| 2004-11-22 | 292 | 294 | 289 | 294 | 26,000 | 294 |
| 2004-11-19 | 297 | 310 | 294 | 295 | 70,000 | 295 |
| 2004-11-18 | 281 | 295 | 281 | 294 | 27,000 | 294 |
| 2004-11-17 | 299 | 300 | 280 | 280 | 63,000 | 280 |
| 2004-11-16 | 285 | 310 | 285 | 300 | 115,000 | 300 |
| 2004-11-15 | 250 | 310 | 250 | 270 | 90,000 | 270 |
| 2004-11-12 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2004-11-11 | 248 | 250 | 246 | 250 | 5,000 | 250 |
| 2004-11-09 | 243 | 250 | 243 | 250 | 3,000 | 250 |
| 2004-11-08 | 243 | 244 | 242 | 244 | 22,000 | 244 |
| 2004-11-05 | 244 | 245 | 243 | 243 | 7,000 | 243 |
| 2004-11-04 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2004-11-02 | 240 | 245 | 240 | 245 | 2,000 | 245 |
| 2004-11-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-10-28 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 2004-10-27 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2004-10-25 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2004-10-22 | 247 | 247 | 241 | 241 | 4,000 | 241 |
| 2004-10-21 | 246 | 247 | 245 | 245 | 5,000 | 245 |
| 2004-10-19 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2004-10-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-10-13 | 256 | 257 | 256 | 257 | 17,000 | 257 |
| 2004-10-12 | 250 | 250 | 249 | 250 | 3,000 | 250 |
| 2004-10-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-10-07 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2004-10-06 | 248 | 250 | 248 | 250 | 4,000 | 250 |
| 2004-10-05 | 250 | 252 | 245 | 248 | 22,000 | 248 |
| 2004-10-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-10-01 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2004-09-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-09-27 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-09-24 | 267 | 267 | 255 | 255 | 3,000 | 255 |
| 2004-09-22 | 258 | 260 | 258 | 260 | 4,000 | 260 |
| 2004-09-15 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-09-14 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2004-09-13 | 271 | 276 | 263 | 270 | 6,000 | 270 |
| 2004-09-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-09-07 | 270 | 272 | 270 | 270 | 4,000 | 270 |
| 2004-09-06 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2004-09-03 | 273 | 275 | 270 | 270 | 5,000 | 270 |
| 2004-09-02 | 250 | 273 | 250 | 273 | 9,000 | 273 |
| 2004-09-01 | 255 | 255 | 248 | 250 | 6,000 | 250 |
| 2004-08-27 | 247 | 250 | 247 | 250 | 3,000 | 250 |
| 2004-08-26 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2004-08-25 | 248 | 248 | 247 | 247 | 2,000 | 247 |
| 2004-08-23 | 246 | 247 | 246 | 247 | 2,000 | 247 |
| 2004-08-20 | 246 | 246 | 245 | 246 | 4,000 | 246 |
| 2004-08-19 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2004-08-17 | 250 | 250 | 240 | 247 | 10,000 | 247 |
| 2004-08-16 | 249 | 250 | 249 | 249 | 5,000 | 249 |
| 2004-08-13 | 267 | 267 | 250 | 250 | 9,000 | 250 |
| 2004-08-12 | 257 | 257 | 255 | 255 | 3,000 | 255 |
| 2004-08-10 | 257 | 260 | 255 | 260 | 10,000 | 260 |
| 2004-08-09 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 2004-08-05 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2004-08-04 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2004-07-28 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2004-07-27 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2004-07-23 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 2004-07-20 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2004-07-16 | 270 | 270 | 269 | 269 | 2,000 | 269 |
| 2004-07-15 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 2004-07-14 | 280 | 281 | 280 | 280 | 9,000 | 280 |
| 2004-07-13 | 295 | 310 | 295 | 300 | 27,000 | 300 |
| 2004-07-12 | 280 | 290 | 274 | 290 | 16,000 | 290 |
| 2004-07-09 | 265 | 278 | 265 | 270 | 4,000 | 270 |
| 2004-07-08 | 270 | 278 | 270 | 278 | 2,000 | 278 |
| 2004-07-07 | 265 | 275 | 265 | 275 | 5,000 | 275 |
| 2004-07-05 | 265 | 275 | 265 | 275 | 3,000 | 275 |
| 2004-06-28 | 278 | 278 | 270 | 275 | 6,000 | 275 |
| 2004-06-23 | 274 | 275 | 265 | 275 | 6,000 | 275 |
| 2004-06-22 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2004-06-21 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2004-06-18 | 262 | 275 | 262 | 275 | 3,000 | 275 |
| 2004-06-16 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2004-06-15 | 262 | 262 | 260 | 262 | 5,000 | 262 |
| 2004-06-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-06-08 | 265 | 265 | 245 | 245 | 20,000 | 245 |
| 2004-06-03 | 260 | 262 | 260 | 260 | 7,000 | 260 |
| 2004-06-01 | 260 | 261 | 260 | 261 | 2,000 | 261 |
| 2004-05-31 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2004-05-28 | 261 | 270 | 261 | 270 | 4,000 | 270 |
| 2004-05-27 | 275 | 275 | 265 | 270 | 4,000 | 270 |
| 2004-05-25 | 270 | 270 | 260 | 265 | 3,000 | 265 |
| 2004-05-24 | 265 | 265 | 260 | 263 | 6,000 | 263 |
| 2004-05-21 | 255 | 260 | 255 | 260 | 5,000 | 260 |
| 2004-05-20 | 250 | 260 | 250 | 260 | 2,000 | 260 |
| 2004-05-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-05-17 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2004-05-14 | 270 | 270 | 260 | 260 | 4,000 | 260 |
| 2004-05-13 | 260 | 262 | 260 | 262 | 5,000 | 262 |
| 2004-05-12 | 240 | 250 | 240 | 250 | 3,000 | 250 |
| 2004-05-11 | 255 | 255 | 245 | 245 | 2,000 | 245 |
| 2004-05-10 | 260 | 260 | 255 | 260 | 10,000 | 260 |
| 2004-05-07 | 264 | 265 | 264 | 265 | 2,000 | 265 |
| 2004-05-06 | 264 | 265 | 264 | 265 | 4,000 | 265 |
| 2004-04-30 | 270 | 270 | 264 | 264 | 3,000 | 264 |
| 2004-04-28 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2004-04-27 | 258 | 260 | 258 | 260 | 4,000 | 260 |
| 2004-04-26 | 260 | 266 | 260 | 261 | 4,000 | 261 |
| 2004-04-23 | 271 | 271 | 266 | 266 | 8,000 | 266 |
| 2004-04-22 | 271 | 271 | 269 | 269 | 2,000 | 269 |
| 2004-04-21 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2004-04-19 | 270 | 270 | 269 | 269 | 3,000 | 269 |
| 2004-04-14 | 262 | 265 | 260 | 260 | 7,000 | 260 |
| 2004-04-13 | 270 | 275 | 269 | 270 | 14,000 | 270 |
| 2004-04-09 | 260 | 266 | 260 | 265 | 4,000 | 265 |
| 2004-04-08 | 261 | 265 | 261 | 265 | 5,000 | 265 |
| 2004-04-06 | 265 | 270 | 260 | 265 | 6,000 | 265 |
| 2004-03-30 | 280 | 280 | 270 | 270 | 6,000 | 270 |
| 2004-03-29 | 270 | 280 | 269 | 275 | 11,000 | 275 |
| 2004-03-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-03-25 | 278 | 280 | 270 | 275 | 28,000 | 275 |
| 2004-03-24 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 2004-03-23 | 275 | 275 | 270 | 270 | 8,000 | 270 |
| 2004-03-22 | 270 | 275 | 270 | 275 | 8,000 | 275 |
| 2004-03-19 | 268 | 270 | 268 | 270 | 3,000 | 270 |
| 2004-03-18 | 260 | 268 | 260 | 268 | 7,000 | 268 |
| 2004-03-17 | 265 | 270 | 260 | 260 | 16,000 | 260 |
| 2004-03-16 | 260 | 265 | 260 | 260 | 3,000 | 260 |
| 2004-03-15 | 255 | 260 | 255 | 256 | 24,000 | 256 |
| 2004-03-12 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2004-03-11 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2004-03-10 | 255 | 255 | 251 | 251 | 3,000 | 251 |
| 2004-03-09 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2004-03-08 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2004-03-05 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2004-03-04 | 245 | 246 | 245 | 246 | 3,000 | 246 |
| 2004-03-03 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2004-03-02 | 245 | 246 | 241 | 241 | 23,000 | 241 |
| 2004-03-01 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2004-02-27 | 240 | 245 | 240 | 240 | 6,000 | 240 |
| 2004-02-26 | 242 | 242 | 240 | 240 | 2,000 | 240 |
| 2004-02-25 | 240 | 240 | 239 | 240 | 6,000 | 240 |
| 2004-02-24 | 240 | 240 | 235 | 238 | 4,000 | 238 |
| 2004-02-20 | 245 | 245 | 235 | 236 | 4,000 | 236 |
| 2004-02-19 | 240 | 245 | 240 | 240 | 8,000 | 240 |
| 2004-02-17 | 245 | 245 | 240 | 245 | 40,000 | 245 |
| 2004-02-16 | 240 | 245 | 240 | 245 | 3,000 | 245 |
| 2004-02-13 | 241 | 241 | 240 | 240 | 17,000 | 240 |
| 2004-02-10 | 233 | 237 | 233 | 237 | 3,000 | 237 |
| 2004-02-09 | 245 | 245 | 232 | 237 | 5,000 | 237 |
| 2004-02-06 | 232 | 235 | 232 | 235 | 6,000 | 235 |
| 2004-02-05 | 240 | 240 | 231 | 235 | 5,000 | 235 |
| 2004-02-04 | 240 | 240 | 235 | 240 | 11,000 | 240 |
| 2004-02-03 | 235 | 240 | 235 | 240 | 3,000 | 240 |
| 2004-01-30 | 240 | 240 | 235 | 235 | 10,000 | 235 |
| 2004-01-29 | 241 | 241 | 235 | 235 | 18,000 | 235 |
| 2004-01-28 | 241 | 241 | 240 | 241 | 6,000 | 241 |
| 2004-01-26 | 240 | 240 | 235 | 236 | 6,000 | 236 |
| 2004-01-23 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-01-22 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-01-21 | 240 | 240 | 235 | 236 | 8,000 | 236 |
| 2004-01-20 | 235 | 240 | 230 | 235 | 23,000 | 235 |
| 2004-01-19 | 240 | 250 | 240 | 240 | 23,000 | 240 |
| 2004-01-16 | 265 | 273 | 250 | 250 | 10,000 | 250 |
| 2004-01-15 | 270 | 279 | 270 | 279 | 2,000 | 279 |
| 2004-01-13 | 269 | 275 | 260 | 275 | 7,000 | 275 |
| 2004-01-06 | 260 | 260 | 250 | 250 | 8,000 | 250 |
| 2004-01-05 | 255 | 255 | 255 | 255 | 1,000 | 255 |
分割・併合履歴 ： なし