7399 (株)ナンシン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 331 | 331 | 330 | 330 | 8,000 | 330 |
| 2006-12-25 | 329 | 330 | 327 | 330 | 8,000 | 330 |
| 2006-12-21 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2006-12-20 | 331 | 331 | 327 | 327 | 3,000 | 327 |
| 2006-12-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-12-15 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-12-14 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 2006-12-13 | 336 | 337 | 321 | 321 | 15,000 | 321 |
| 2006-12-12 | 322 | 322 | 321 | 321 | 2,000 | 321 |
| 2006-12-07 | 322 | 322 | 321 | 321 | 2,000 | 321 |
| 2006-12-06 | 312 | 313 | 312 | 313 | 2,000 | 313 |
| 2006-11-27 | 322 | 325 | 322 | 325 | 3,000 | 325 |
| 2006-11-24 | 324 | 324 | 323 | 323 | 2,000 | 323 |
| 2006-11-22 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-11-20 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2006-11-17 | 325 | 326 | 325 | 326 | 5,000 | 326 |
| 2006-11-16 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 2006-11-15 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2006-11-13 | 317 | 318 | 317 | 317 | 6,000 | 317 |
| 2006-11-09 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2006-11-08 | 301 | 302 | 301 | 302 | 2,000 | 302 |
| 2006-10-27 | 316 | 316 | 315 | 315 | 8,000 | 315 |
| 2006-10-26 | 315 | 316 | 315 | 316 | 2,000 | 316 |
| 2006-10-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-10-19 | 334 | 339 | 333 | 339 | 3,000 | 339 |
| 2006-10-18 | 328 | 328 | 327 | 328 | 4,000 | 328 |
| 2006-10-16 | 301 | 305 | 301 | 305 | 2,000 | 305 |
| 2006-10-13 | 319 | 319 | 318 | 319 | 5,000 | 319 |
| 2006-10-12 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2006-10-10 | 308 | 308 | 305 | 305 | 4,000 | 305 |
| 2006-10-05 | 307 | 307 | 306 | 306 | 2,000 | 306 |
| 2006-10-04 | 310 | 310 | 307 | 307 | 3,000 | 307 |
| 2006-09-28 | 308 | 310 | 308 | 310 | 2,000 | 310 |
| 2006-09-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2006-09-21 | 314 | 315 | 314 | 315 | 2,000 | 315 |
| 2006-09-20 | 315 | 320 | 306 | 320 | 18,000 | 320 |
| 2006-09-19 | 331 | 331 | 329 | 330 | 8,000 | 330 |
| 2006-09-13 | 343 | 345 | 338 | 338 | 8,000 | 338 |
| 2006-09-12 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2006-09-11 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2006-09-07 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2006-09-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-08-25 | 357 | 358 | 357 | 358 | 2,000 | 358 |
| 2006-08-24 | 350 | 351 | 350 | 350 | 5,000 | 350 |
| 2006-08-23 | 342 | 350 | 342 | 349 | 4,000 | 349 |
| 2006-08-22 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 2006-08-21 | 336 | 350 | 336 | 349 | 10,000 | 349 |
| 2006-08-18 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2006-08-16 | 337 | 337 | 336 | 336 | 4,000 | 336 |
| 2006-08-14 | 332 | 337 | 332 | 332 | 9,000 | 332 |
| 2006-08-11 | 330 | 331 | 330 | 331 | 2,000 | 331 |
| 2006-08-10 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2006-08-07 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2006-07-27 | 369 | 370 | 369 | 369 | 4,000 | 369 |
| 2006-07-20 | 385 | 385 | 379 | 379 | 5,000 | 379 |
| 2006-07-19 | 376 | 385 | 376 | 384 | 3,000 | 384 |
| 2006-07-18 | 384 | 385 | 384 | 384 | 5,000 | 384 |
| 2006-07-14 | 364 | 385 | 364 | 385 | 31,000 | 385 |
| 2006-07-13 | 350 | 360 | 350 | 359 | 15,000 | 359 |
| 2006-07-12 | 339 | 340 | 339 | 340 | 4,000 | 340 |
| 2006-07-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-07-10 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 2006-07-06 | 358 | 359 | 358 | 359 | 6,000 | 359 |
| 2006-07-05 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2006-07-04 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2006-07-03 | 360 | 360 | 359 | 359 | 2,000 | 359 |
| 2006-06-29 | 339 | 347 | 339 | 339 | 4,000 | 339 |
| 2006-06-28 | 334 | 335 | 332 | 332 | 4,000 | 332 |
| 2006-06-26 | 339 | 339 | 334 | 335 | 9,000 | 335 |
| 2006-06-23 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2006-06-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-06-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-06-20 | 340 | 341 | 340 | 340 | 6,000 | 340 |
| 2006-06-19 | 330 | 344 | 330 | 340 | 6,000 | 340 |
| 2006-06-16 | 332 | 334 | 330 | 330 | 10,000 | 330 |
| 2006-06-15 | 320 | 330 | 320 | 330 | 14,000 | 330 |
| 2006-06-14 | 330 | 334 | 330 | 334 | 14,000 | 334 |
| 2006-06-13 | 345 | 346 | 329 | 331 | 27,000 | 331 |
| 2006-06-12 | 330 | 332 | 330 | 332 | 16,000 | 332 |
| 2006-06-09 | 336 | 337 | 335 | 335 | 12,000 | 335 |
| 2006-06-08 | 344 | 345 | 344 | 345 | 2,000 | 345 |
| 2006-06-06 | 350 | 350 | 350 | 350 | 14,000 | 350 |
| 2006-06-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-06-02 | 351 | 351 | 349 | 350 | 8,000 | 350 |
| 2006-06-01 | 359 | 360 | 359 | 360 | 3,000 | 360 |
| 2006-05-31 | 370 | 370 | 360 | 360 | 13,000 | 360 |
| 2006-05-30 | 370 | 371 | 370 | 371 | 5,000 | 371 |
| 2006-05-29 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 2006-05-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-05-25 | 381 | 382 | 381 | 382 | 5,000 | 382 |
| 2006-05-24 | 388 | 390 | 370 | 375 | 12,000 | 375 |
| 2006-05-23 | 399 | 400 | 378 | 382 | 46,000 | 382 |
| 2006-05-22 | 429 | 430 | 429 | 430 | 6,000 | 430 |
| 2006-05-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-05-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-05-16 | 449 | 450 | 439 | 440 | 9,000 | 440 |
| 2006-05-15 | 456 | 457 | 450 | 450 | 16,000 | 450 |
| 2006-05-12 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2006-05-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2006-05-08 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2006-05-01 | 449 | 449 | 447 | 447 | 2,000 | 447 |
| 2006-04-28 | 450 | 450 | 449 | 449 | 2,000 | 449 |
| 2006-04-27 | 450 | 450 | 435 | 435 | 19,000 | 435 |
| 2006-04-26 | 461 | 461 | 449 | 449 | 25,000 | 449 |
| 2006-04-25 | 461 | 461 | 460 | 460 | 14,000 | 460 |
| 2006-04-24 | 465 | 470 | 461 | 461 | 7,000 | 461 |
| 2006-04-21 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2006-04-20 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2006-04-19 | 455 | 460 | 454 | 460 | 20,000 | 460 |
| 2006-04-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-04-17 | 459 | 460 | 455 | 460 | 9,000 | 460 |
| 2006-04-14 | 453 | 455 | 453 | 455 | 2,000 | 455 |
| 2006-04-13 | 468 | 500 | 452 | 455 | 20,000 | 455 |
| 2006-04-12 | 453 | 454 | 450 | 451 | 8,000 | 451 |
| 2006-04-11 | 454 | 454 | 450 | 453 | 8,000 | 453 |
| 2006-04-07 | 448 | 448 | 445 | 448 | 9,000 | 448 |
| 2006-04-05 | 450 | 480 | 444 | 445 | 22,000 | 445 |
| 2006-04-03 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2006-03-31 | 451 | 451 | 443 | 445 | 5,000 | 445 |
| 2006-03-30 | 445 | 450 | 445 | 450 | 6,000 | 450 |
| 2006-03-28 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2006-03-27 | 451 | 451 | 450 | 450 | 3,000 | 450 |
| 2006-03-24 | 455 | 456 | 436 | 440 | 18,000 | 440 |
| 2006-03-20 | 450 | 460 | 450 | 459 | 16,000 | 459 |
| 2006-03-17 | 440 | 447 | 440 | 447 | 8,000 | 447 |
| 2006-03-16 | 451 | 452 | 410 | 440 | 12,000 | 440 |
| 2006-03-14 | 450 | 459 | 450 | 459 | 6,000 | 459 |
| 2006-03-13 | 456 | 459 | 456 | 459 | 19,000 | 459 |
| 2006-03-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-03-09 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 2006-03-08 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2006-03-07 | 445 | 446 | 445 | 445 | 14,000 | 445 |
| 2006-03-06 | 445 | 445 | 444 | 445 | 10,000 | 445 |
| 2006-03-02 | 431 | 432 | 431 | 432 | 2,000 | 432 |
| 2006-03-01 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2006-02-28 | 448 | 450 | 430 | 430 | 32,000 | 430 |
| 2006-02-27 | 448 | 450 | 435 | 440 | 10,000 | 440 |
| 2006-02-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-02-23 | 456 | 460 | 450 | 450 | 7,000 | 450 |
| 2006-02-22 | 450 | 451 | 450 | 450 | 4,000 | 450 |
| 2006-02-20 | 460 | 465 | 450 | 465 | 8,000 | 465 |
| 2006-02-17 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2006-02-16 | 469 | 470 | 469 | 470 | 8,000 | 470 |
| 2006-02-14 | 472 | 472 | 469 | 470 | 6,000 | 470 |
| 2006-02-13 | 495 | 496 | 470 | 470 | 8,000 | 470 |
| 2006-02-10 | 485 | 485 | 480 | 480 | 10,000 | 480 |
| 2006-02-09 | 485 | 490 | 485 | 490 | 12,000 | 490 |
| 2006-02-08 | 489 | 489 | 485 | 485 | 4,000 | 485 |
| 2006-02-03 | 494 | 495 | 480 | 480 | 4,000 | 480 |
| 2006-02-02 | 483 | 484 | 483 | 484 | 2,000 | 484 |
| 2006-01-31 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2006-01-30 | 494 | 494 | 492 | 492 | 2,000 | 492 |
| 2006-01-27 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2006-01-25 | 455 | 456 | 455 | 455 | 4,000 | 455 |
| 2006-01-24 | 430 | 440 | 430 | 440 | 5,000 | 440 |
| 2006-01-23 | 445 | 446 | 428 | 430 | 5,000 | 430 |
| 2006-01-20 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2006-01-19 | 410 | 460 | 410 | 459 | 6,000 | 459 |
| 2006-01-18 | 479 | 479 | 400 | 400 | 11,000 | 400 |
| 2006-01-17 | 489 | 490 | 480 | 485 | 20,000 | 485 |
| 2006-01-16 | 489 | 500 | 484 | 499 | 14,000 | 499 |
| 2006-01-13 | 500 | 501 | 489 | 489 | 28,000 | 489 |
| 2006-01-12 | 487 | 510 | 485 | 500 | 8,000 | 500 |
| 2006-01-11 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-01-10 | 470 | 471 | 467 | 467 | 15,000 | 467 |
| 2006-01-06 | 466 | 471 | 464 | 470 | 12,000 | 470 |
| 2006-01-05 | 450 | 456 | 450 | 455 | 16,000 | 455 |
| 2006-01-04 | 443 | 460 | 443 | 445 | 10,000 | 445 |
分割・併合履歴 ： なし
