7399 (株)ナンシン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 444 | 445 | 444 | 445 | 4,000 | 445 |
| 2005-12-29 | 445 | 446 | 444 | 445 | 12,000 | 445 |
| 2005-12-28 | 445 | 446 | 440 | 441 | 10,000 | 441 |
| 2005-12-27 | 440 | 441 | 440 | 441 | 2,000 | 441 |
| 2005-12-26 | 438 | 450 | 438 | 449 | 5,000 | 449 |
| 2005-12-22 | 451 | 451 | 434 | 436 | 23,000 | 436 |
| 2005-12-21 | 450 | 451 | 450 | 451 | 22,000 | 451 |
| 2005-12-19 | 440 | 465 | 440 | 465 | 22,000 | 465 |
| 2005-12-16 | 429 | 440 | 429 | 436 | 13,000 | 436 |
| 2005-12-15 | 421 | 425 | 419 | 425 | 7,000 | 425 |
| 2005-12-14 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2005-12-13 | 429 | 430 | 415 | 415 | 8,000 | 415 |
| 2005-12-12 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2005-12-09 | 410 | 410 | 410 | 410 | 13,000 | 410 |
| 2005-12-08 | 415 | 416 | 410 | 410 | 14,000 | 410 |
| 2005-12-07 | 419 | 420 | 414 | 416 | 25,000 | 416 |
| 2005-12-05 | 431 | 431 | 412 | 415 | 26,000 | 415 |
| 2005-12-02 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2005-12-01 | 431 | 431 | 430 | 430 | 8,000 | 430 |
| 2005-11-30 | 406 | 431 | 405 | 429 | 18,000 | 429 |
| 2005-11-29 | 403 | 403 | 400 | 401 | 3,000 | 401 |
| 2005-11-28 | 400 | 401 | 400 | 401 | 15,000 | 401 |
| 2005-11-25 | 405 | 406 | 400 | 400 | 17,000 | 400 |
| 2005-11-24 | 400 | 405 | 400 | 405 | 37,000 | 405 |
| 2005-11-22 | 397 | 398 | 397 | 398 | 3,000 | 398 |
| 2005-11-21 | 395 | 397 | 395 | 397 | 15,000 | 397 |
| 2005-11-18 | 398 | 398 | 395 | 396 | 4,000 | 396 |
| 2005-11-17 | 399 | 399 | 398 | 398 | 6,000 | 398 |
| 2005-11-16 | 398 | 399 | 396 | 399 | 8,000 | 399 |
| 2005-11-15 | 400 | 412 | 400 | 410 | 8,000 | 410 |
| 2005-11-14 | 405 | 411 | 405 | 410 | 16,000 | 410 |
| 2005-11-11 | 400 | 402 | 397 | 397 | 8,000 | 397 |
| 2005-11-10 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2005-11-09 | 397 | 398 | 397 | 398 | 2,000 | 398 |
| 2005-11-08 | 405 | 407 | 400 | 400 | 12,000 | 400 |
| 2005-11-07 | 400 | 407 | 400 | 405 | 5,000 | 405 |
| 2005-11-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-11-01 | 395 | 397 | 395 | 397 | 3,000 | 397 |
| 2005-10-31 | 398 | 400 | 394 | 394 | 16,000 | 394 |
| 2005-10-28 | 394 | 394 | 392 | 392 | 5,000 | 392 |
| 2005-10-27 | 388 | 390 | 388 | 390 | 2,000 | 390 |
| 2005-10-24 | 388 | 390 | 388 | 388 | 3,000 | 388 |
| 2005-10-21 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 2005-10-20 | 392 | 397 | 390 | 395 | 7,000 | 395 |
| 2005-10-17 | 386 | 388 | 386 | 388 | 2,000 | 388 |
| 2005-10-13 | 399 | 400 | 399 | 400 | 5,000 | 400 |
| 2005-10-11 | 390 | 390 | 389 | 389 | 2,000 | 389 |
| 2005-10-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-10-03 | 395 | 396 | 395 | 396 | 2,000 | 396 |
| 2005-09-29 | 386 | 400 | 386 | 395 | 7,000 | 395 |
| 2005-09-27 | 401 | 402 | 401 | 401 | 10,000 | 401 |
| 2005-09-26 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2005-09-22 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2005-09-21 | 394 | 395 | 393 | 393 | 4,000 | 393 |
| 2005-09-20 | 400 | 400 | 391 | 393 | 5,000 | 393 |
| 2005-09-16 | 392 | 393 | 392 | 393 | 2,000 | 393 |
| 2005-09-15 | 394 | 395 | 394 | 395 | 2,000 | 395 |
| 2005-09-13 | 408 | 409 | 395 | 395 | 15,000 | 395 |
| 2005-09-12 | 390 | 392 | 390 | 390 | 7,000 | 390 |
| 2005-09-09 | 392 | 392 | 390 | 390 | 2,000 | 390 |
| 2005-09-08 | 398 | 398 | 390 | 390 | 2,000 | 390 |
| 2005-09-07 | 400 | 400 | 390 | 390 | 8,000 | 390 |
| 2005-09-06 | 405 | 405 | 398 | 398 | 7,000 | 398 |
| 2005-09-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2005-08-25 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2005-08-24 | 410 | 410 | 408 | 410 | 4,000 | 410 |
| 2005-08-23 | 425 | 425 | 410 | 410 | 13,000 | 410 |
| 2005-08-22 | 426 | 426 | 424 | 425 | 17,000 | 425 |
| 2005-08-17 | 430 | 430 | 425 | 426 | 4,000 | 426 |
| 2005-08-16 | 408 | 432 | 408 | 431 | 6,000 | 431 |
| 2005-08-15 | 426 | 439 | 411 | 430 | 28,000 | 430 |
| 2005-08-12 | 401 | 410 | 401 | 407 | 22,000 | 407 |
| 2005-08-11 | 395 | 397 | 394 | 396 | 13,000 | 396 |
| 2005-08-10 | 396 | 396 | 395 | 395 | 9,000 | 395 |
| 2005-08-09 | 395 | 396 | 395 | 396 | 4,000 | 396 |
| 2005-08-08 | 395 | 396 | 395 | 395 | 5,000 | 395 |
| 2005-08-04 | 395 | 396 | 394 | 394 | 9,000 | 394 |
| 2005-08-03 | 402 | 402 | 396 | 398 | 4,000 | 398 |
| 2005-08-02 | 395 | 402 | 395 | 402 | 12,000 | 402 |
| 2005-08-01 | 385 | 400 | 385 | 390 | 7,000 | 390 |
| 2005-07-28 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2005-07-25 | 372 | 380 | 372 | 380 | 5,000 | 380 |
| 2005-07-22 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2005-07-21 | 371 | 372 | 371 | 372 | 2,000 | 372 |
| 2005-07-20 | 371 | 372 | 371 | 372 | 3,000 | 372 |
| 2005-07-19 | 371 | 372 | 371 | 372 | 7,000 | 372 |
| 2005-07-15 | 371 | 372 | 370 | 372 | 11,000 | 372 |
| 2005-07-13 | 378 | 388 | 368 | 368 | 35,000 | 368 |
| 2005-07-12 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2005-07-08 | 367 | 368 | 365 | 365 | 8,000 | 365 |
| 2005-07-05 | 367 | 367 | 366 | 367 | 5,000 | 367 |
| 2005-07-04 | 366 | 367 | 366 | 367 | 5,000 | 367 |
| 2005-06-27 | 361 | 365 | 361 | 365 | 2,000 | 365 |
| 2005-06-24 | 355 | 360 | 355 | 360 | 7,000 | 360 |
| 2005-06-23 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-06-22 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2005-06-20 | 365 | 368 | 340 | 343 | 10,000 | 343 |
| 2005-06-15 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2005-06-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-06-13 | 380 | 388 | 368 | 370 | 10,000 | 370 |
| 2005-06-10 | 369 | 370 | 369 | 370 | 4,000 | 370 |
| 2005-06-09 | 370 | 371 | 370 | 370 | 7,000 | 370 |
| 2005-06-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-06-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-06-02 | 373 | 375 | 370 | 370 | 3,000 | 370 |
| 2005-06-01 | 389 | 390 | 389 | 390 | 4,000 | 390 |
| 2005-05-30 | 384 | 385 | 367 | 370 | 6,000 | 370 |
| 2005-05-27 | 398 | 398 | 390 | 395 | 6,000 | 395 |
| 2005-05-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-05-23 | 396 | 398 | 396 | 398 | 2,000 | 398 |
| 2005-05-17 | 419 | 419 | 398 | 398 | 2,000 | 398 |
| 2005-05-16 | 419 | 420 | 419 | 420 | 7,000 | 420 |
| 2005-05-13 | 415 | 450 | 415 | 420 | 33,000 | 420 |
| 2005-05-12 | 411 | 412 | 411 | 412 | 16,000 | 412 |
| 2005-05-11 | 408 | 410 | 408 | 410 | 18,000 | 410 |
| 2005-05-10 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2005-05-09 | 404 | 412 | 403 | 410 | 22,000 | 410 |
| 2005-05-06 | 398 | 400 | 398 | 400 | 9,000 | 400 |
| 2005-05-02 | 399 | 400 | 399 | 399 | 6,000 | 399 |
| 2005-04-28 | 397 | 399 | 397 | 399 | 12,000 | 399 |
| 2005-04-27 | 398 | 399 | 397 | 397 | 19,000 | 397 |
| 2005-04-26 | 400 | 400 | 398 | 399 | 20,000 | 399 |
| 2005-04-25 | 377 | 380 | 375 | 378 | 50,000 | 378 |
| 2005-04-21 | 373 | 375 | 373 | 375 | 10,000 | 375 |
| 2005-04-20 | 370 | 377 | 370 | 372 | 16,000 | 372 |
| 2005-04-19 | 375 | 375 | 369 | 370 | 5,000 | 370 |
| 2005-04-18 | 370 | 371 | 368 | 370 | 53,000 | 370 |
| 2005-04-15 | 367 | 372 | 365 | 370 | 19,000 | 370 |
| 2005-04-14 | 361 | 370 | 361 | 363 | 19,000 | 363 |
| 2005-04-13 | 360 | 365 | 360 | 361 | 20,000 | 361 |
| 2005-04-12 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2005-04-11 | 350 | 356 | 350 | 356 | 21,000 | 356 |
| 2005-04-08 | 350 | 350 | 346 | 350 | 24,000 | 350 |
| 2005-04-06 | 346 | 346 | 345 | 346 | 5,000 | 346 |
| 2005-04-05 | 350 | 350 | 346 | 346 | 17,000 | 346 |
| 2005-04-04 | 350 | 350 | 345 | 350 | 33,000 | 350 |
| 2005-04-01 | 350 | 350 | 350 | 350 | 35,000 | 350 |
| 2005-03-31 | 348 | 350 | 348 | 350 | 2,000 | 350 |
| 2005-03-30 | 349 | 350 | 340 | 345 | 29,000 | 345 |
| 2005-03-29 | 349 | 354 | 349 | 350 | 19,000 | 350 |
| 2005-03-28 | 349 | 350 | 349 | 350 | 12,000 | 350 |
| 2005-03-25 | 350 | 356 | 345 | 356 | 9,000 | 356 |
| 2005-03-24 | 347 | 351 | 345 | 345 | 6,000 | 345 |
| 2005-03-23 | 345 | 350 | 345 | 345 | 6,000 | 345 |
| 2005-03-22 | 342 | 346 | 341 | 345 | 25,000 | 345 |
| 2005-03-18 | 348 | 350 | 340 | 340 | 19,000 | 340 |
| 2005-03-17 | 355 | 355 | 349 | 349 | 23,000 | 349 |
| 2005-03-16 | 380 | 381 | 330 | 355 | 98,000 | 355 |
| 2005-03-15 | 383 | 385 | 383 | 383 | 7,000 | 383 |
| 2005-03-14 | 385 | 386 | 384 | 385 | 14,000 | 385 |
| 2005-03-11 | 386 | 386 | 385 | 385 | 4,000 | 385 |
| 2005-03-10 | 385 | 385 | 384 | 385 | 7,000 | 385 |
| 2005-03-09 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 2005-03-08 | 384 | 392 | 383 | 383 | 20,000 | 383 |
| 2005-03-07 | 378 | 384 | 378 | 384 | 6,000 | 384 |
| 2005-03-04 | 378 | 378 | 378 | 378 | 4,000 | 378 |
| 2005-03-03 | 375 | 376 | 371 | 376 | 24,000 | 376 |
| 2005-03-02 | 365 | 372 | 365 | 370 | 13,000 | 370 |
| 2005-03-01 | 371 | 373 | 360 | 365 | 11,000 | 365 |
| 2005-02-28 | 368 | 370 | 366 | 370 | 12,000 | 370 |
| 2005-02-25 | 375 | 375 | 365 | 365 | 32,000 | 365 |
| 2005-02-24 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2005-02-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-02-22 | 375 | 375 | 370 | 375 | 11,000 | 375 |
| 2005-02-21 | 370 | 372 | 370 | 370 | 4,000 | 370 |
| 2005-02-18 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 2005-02-17 | 360 | 361 | 360 | 361 | 3,000 | 361 |
| 2005-02-16 | 361 | 362 | 360 | 360 | 4,000 | 360 |
| 2005-02-15 | 370 | 370 | 369 | 370 | 9,000 | 370 |
| 2005-02-14 | 360 | 378 | 360 | 370 | 20,000 | 370 |
| 2005-02-10 | 360 | 361 | 360 | 360 | 7,000 | 360 |
| 2005-02-09 | 353 | 360 | 353 | 360 | 5,000 | 360 |
| 2005-02-08 | 355 | 360 | 355 | 355 | 6,000 | 355 |
| 2005-02-07 | 355 | 355 | 353 | 355 | 10,000 | 355 |
| 2005-02-04 | 355 | 355 | 350 | 355 | 8,000 | 355 |
| 2005-02-03 | 345 | 350 | 345 | 350 | 30,000 | 350 |
| 2005-02-01 | 338 | 340 | 338 | 340 | 4,000 | 340 |
| 2005-01-31 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2005-01-28 | 340 | 340 | 333 | 333 | 7,000 | 333 |
| 2005-01-27 | 345 | 350 | 345 | 345 | 7,000 | 345 |
| 2005-01-26 | 349 | 352 | 347 | 349 | 10,000 | 349 |
| 2005-01-25 | 350 | 355 | 349 | 355 | 13,000 | 355 |
| 2005-01-24 | 332 | 350 | 330 | 350 | 35,000 | 350 |
| 2005-01-21 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 2005-01-19 | 340 | 343 | 340 | 341 | 11,000 | 341 |
| 2005-01-18 | 345 | 345 | 340 | 340 | 7,000 | 340 |
| 2005-01-17 | 342 | 342 | 340 | 340 | 2,000 | 340 |
| 2005-01-14 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2005-01-13 | 344 | 345 | 335 | 340 | 15,000 | 340 |
| 2005-01-12 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2005-01-11 | 340 | 340 | 339 | 340 | 5,000 | 340 |
| 2005-01-07 | 331 | 333 | 330 | 333 | 4,000 | 333 |
| 2005-01-06 | 330 | 337 | 330 | 335 | 5,000 | 335 |
| 2005-01-05 | 337 | 337 | 335 | 335 | 5,000 | 335 |
| 2005-01-04 | 334 | 340 | 334 | 340 | 3,000 | 340 |
分割・併合履歴 ： なし
