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
2006-12-263313313303308,000330
2006-12-253293303273308,000330
2006-12-213273273273272,000327
2006-12-203313313273273,000327
2006-12-193303303303301,000330
2006-12-153303303303301,000330
2006-12-143313313303303,000330
2006-12-1333633732132115,000321
2006-12-123223223213212,000321
2006-12-073223223213212,000321
2006-12-063123133123132,000313
2006-11-273223253223253,000325
2006-11-243243243233232,000323
2006-11-223153153153151,000315
2006-11-203253253253252,000325
2006-11-173253263253265,000326
2006-11-163253253253256,000325
2006-11-153163163163161,000316
2006-11-133173183173176,000317
2006-11-093033033033032,000303
2006-11-083013023013022,000302
2006-10-273163163153158,000315
2006-10-263153163153162,000316
2006-10-203303303303301,000330
2006-10-193343393333393,000339
2006-10-183283283273284,000328
2006-10-163013053013052,000305
2006-10-133193193183195,000319
2006-10-123043043043041,000304
2006-10-103083083053054,000305
2006-10-053073073063062,000306
2006-10-043103103073073,000307
2006-09-283083103083102,000310
2006-09-223053053053051,000305
2006-09-213143153143152,000315
2006-09-2031532030632018,000320
2006-09-193313313293308,000330
2006-09-133433453383388,000338
2006-09-123333333333333,000333
2006-09-113333333333332,000333
2006-09-073303303303306,000330
2006-09-063503503503501,000350
2006-08-253573583573582,000358
2006-08-243503513503505,000350
2006-08-233423503423494,000349
2006-08-223393403393402,000340
2006-08-2133635033634910,000349
2006-08-183553553553551,000355
2006-08-163373373363364,000336
2006-08-143323373323329,000332
2006-08-113303313303312,000331
2006-08-103383383383381,000338
2006-08-073533533533532,000353
2006-07-273693703693694,000369
2006-07-203853853793795,000379
2006-07-193763853763843,000384
2006-07-183843853843845,000384
2006-07-1436438536438531,000385
2006-07-1335036035035915,000359
2006-07-123393403393404,000340
2006-07-113503503503501,000350
2006-07-103493503493502,000350
2006-07-063583593583596,000359
2006-07-053593593593592,000359
2006-07-043593593593591,000359
2006-07-033603603593592,000359
2006-06-293393473393394,000339
2006-06-283343353323324,000332
2006-06-263393393343359,000335
2006-06-233393393393391,000339
2006-06-223303303303301,000330
2006-06-213303303303301,000330
2006-06-203403413403406,000340
2006-06-193303443303406,000340
2006-06-1633233433033010,000330
2006-06-1532033032033014,000330
2006-06-1433033433033414,000334
2006-06-1334534632933127,000331
2006-06-1233033233033216,000332
2006-06-0933633733533512,000335
2006-06-083443453443452,000345
2006-06-0635035035035014,000350
2006-06-053503503503501,000350
2006-06-023513513493508,000350
2006-06-013593603593603,000360
2006-05-3137037036036013,000360
2006-05-303703713703715,000371
2006-05-293793803793802,000380
2006-05-263803803803801,000380
2006-05-253813823813825,000382
2006-05-2438839037037512,000375
2006-05-2339940037838246,000382
2006-05-224294304294306,000430
2006-05-194304304304301,000430
2006-05-174404404404401,000440
2006-05-164494504394409,000440
2006-05-1545645745045016,000450
2006-05-124494494494491,000449
2006-05-104504504504502,000450
2006-05-084604604604603,000460
2006-05-014494494474472,000447
2006-04-284504504494492,000449
2006-04-2745045043543519,000435
2006-04-2646146144944925,000449
2006-04-2546146146046014,000460
2006-04-244654704614617,000461
2006-04-214654654654652,000465
2006-04-204654654654651,000465
2006-04-1945546045446020,000460
2006-04-184604604604601,000460
2006-04-174594604554609,000460
2006-04-144534554534552,000455
2006-04-1346850045245520,000455
2006-04-124534544504518,000451
2006-04-114544544504538,000453
2006-04-074484484454489,000448
2006-04-0545048044444522,000445
2006-04-034504504504502,000450
2006-03-314514514434455,000445
2006-03-304454504454506,000450
2006-03-284454454454451,000445
2006-03-274514514504503,000450
2006-03-2445545643644018,000440
2006-03-2045046045045916,000459
2006-03-174404474404478,000447
2006-03-1645145241044012,000440
2006-03-144504594504596,000459
2006-03-1345645945645919,000459
2006-03-104504504504501,000450
2006-03-094504504454452,000445
2006-03-084454454454452,000445
2006-03-0744544644544514,000445
2006-03-0644544544444510,000445
2006-03-024314324314322,000432
2006-03-014304304304302,000430
2006-02-2844845043043032,000430
2006-02-2744845043544010,000440
2006-02-244504504504501,000450
2006-02-234564604504507,000450
2006-02-224504514504504,000450
2006-02-204604654504658,000465
2006-02-174704704704702,000470
2006-02-164694704694708,000470
2006-02-144724724694706,000470
2006-02-134954964704708,000470
2006-02-1048548548048010,000480
2006-02-0948549048549012,000490
2006-02-084894894854854,000485
2006-02-034944954804804,000480
2006-02-024834844834842,000484
2006-01-314924924924921,000492
2006-01-304944944924922,000492
2006-01-274714714714711,000471
2006-01-254554564554554,000455
2006-01-244304404304405,000440
2006-01-234454464284305,000430
2006-01-204704704704702,000470
2006-01-194104604104596,000459
2006-01-1847947940040011,000400
2006-01-1748949048048520,000485
2006-01-1648950048449914,000499
2006-01-1350050148948928,000489
2006-01-124875104855008,000500
2006-01-114854854854851,000485
2006-01-1047047146746715,000467
2006-01-0646647146447012,000470
2006-01-0545045645045516,000455
2006-01-0444346044344510,000445

分割・併合履歴 : なし