7399 (株)ナンシン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2007-12-25 | 282 | 283 | 251 | 255 | 5,000 | 255 |
| 2007-12-21 | 277 | 278 | 277 | 278 | 2,000 | 278 |
| 2007-12-13 | 282 | 283 | 278 | 278 | 9,000 | 278 |
| 2007-12-11 | 270 | 271 | 270 | 270 | 5,000 | 270 |
| 2007-12-10 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2007-12-07 | 268 | 270 | 267 | 270 | 12,000 | 270 |
| 2007-12-06 | 267 | 268 | 267 | 268 | 2,000 | 268 |
| 2007-11-30 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2007-11-15 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2007-11-13 | 270 | 310 | 270 | 310 | 12,000 | 310 |
| 2007-11-02 | 260 | 262 | 259 | 259 | 6,000 | 259 |
| 2007-11-01 | 284 | 284 | 272 | 272 | 2,000 | 272 |
| 2007-10-25 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2007-10-22 | 255 | 265 | 255 | 265 | 7,000 | 265 |
| 2007-10-19 | 279 | 280 | 261 | 264 | 22,000 | 264 |
| 2007-10-17 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2007-10-16 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2007-10-15 | 268 | 285 | 268 | 280 | 14,000 | 280 |
| 2007-10-12 | 253 | 257 | 253 | 257 | 3,000 | 257 |
| 2007-09-27 | 257 | 257 | 251 | 252 | 4,000 | 252 |
| 2007-09-26 | 262 | 263 | 230 | 251 | 21,000 | 251 |
| 2007-09-25 | 280 | 281 | 280 | 280 | 5,000 | 280 |
| 2007-09-21 | 280 | 282 | 280 | 282 | 4,000 | 282 |
| 2007-09-20 | 288 | 288 | 286 | 286 | 4,000 | 286 |
| 2007-09-14 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 2007-09-13 | 299 | 300 | 293 | 295 | 9,000 | 295 |
| 2007-09-12 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2007-09-06 | 277 | 279 | 277 | 279 | 2,000 | 279 |
| 2007-08-28 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 2007-08-27 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2007-08-22 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-08-17 | 288 | 289 | 288 | 288 | 5,000 | 288 |
| 2007-08-16 | 289 | 289 | 288 | 288 | 2,000 | 288 |
| 2007-08-13 | 312 | 313 | 312 | 313 | 4,000 | 313 |
| 2007-08-10 | 299 | 300 | 298 | 299 | 11,000 | 299 |
| 2007-08-08 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2007-08-07 | 310 | 310 | 309 | 309 | 9,000 | 309 |
| 2007-07-27 | 309 | 310 | 309 | 309 | 3,000 | 309 |
| 2007-07-26 | 309 | 310 | 309 | 310 | 6,000 | 310 |
| 2007-07-20 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2007-07-17 | 333 | 334 | 333 | 334 | 8,000 | 334 |
| 2007-07-13 | 322 | 323 | 322 | 323 | 17,000 | 323 |
| 2007-07-12 | 311 | 311 | 307 | 308 | 7,000 | 308 |
| 2007-07-11 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2007-07-09 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2007-07-06 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2007-06-28 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2007-06-21 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2007-06-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-06-14 | 316 | 316 | 315 | 315 | 2,000 | 315 |
| 2007-06-13 | 310 | 311 | 309 | 309 | 6,000 | 309 |
| 2007-06-12 | 294 | 297 | 294 | 297 | 4,000 | 297 |
| 2007-06-07 | 293 | 294 | 293 | 294 | 4,000 | 294 |
| 2007-05-22 | 296 | 297 | 295 | 297 | 3,000 | 297 |
| 2007-05-21 | 300 | 328 | 300 | 328 | 9,000 | 328 |
| 2007-05-17 | 306 | 310 | 306 | 310 | 4,000 | 310 |
| 2007-05-16 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2007-05-14 | 345 | 346 | 340 | 345 | 14,000 | 345 |
| 2007-04-25 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2007-04-23 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2007-04-20 | 323 | 323 | 322 | 322 | 4,000 | 322 |
| 2007-04-18 | 321 | 322 | 321 | 322 | 2,000 | 322 |
| 2007-04-16 | 332 | 332 | 322 | 322 | 5,000 | 322 |
| 2007-04-13 | 338 | 339 | 330 | 330 | 10,000 | 330 |
| 2007-04-12 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2007-04-11 | 330 | 340 | 330 | 340 | 10,000 | 340 |
| 2007-04-10 | 330 | 331 | 330 | 331 | 2,000 | 331 |
| 2007-04-04 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 2007-03-26 | 365 | 366 | 365 | 365 | 4,000 | 365 |
| 2007-03-19 | 351 | 353 | 351 | 353 | 3,000 | 353 |
| 2007-03-16 | 350 | 352 | 350 | 350 | 4,000 | 350 |
| 2007-03-13 | 370 | 370 | 370 | 370 | 11,000 | 370 |
| 2007-03-12 | 352 | 353 | 352 | 353 | 2,000 | 353 |
| 2007-03-08 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 2007-03-07 | 355 | 356 | 355 | 356 | 2,000 | 356 |
| 2007-03-06 | 354 | 355 | 353 | 355 | 3,000 | 355 |
| 2007-03-05 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2007-03-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-03-01 | 369 | 370 | 368 | 370 | 6,000 | 370 |
| 2007-02-28 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2007-02-26 | 356 | 363 | 356 | 363 | 12,000 | 363 |
| 2007-02-22 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2007-02-20 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2007-02-16 | 355 | 355 | 354 | 355 | 5,000 | 355 |
| 2007-02-15 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-02-14 | 360 | 363 | 359 | 359 | 15,000 | 359 |
| 2007-02-13 | 345 | 370 | 345 | 350 | 54,000 | 350 |
| 2007-02-09 | 319 | 320 | 319 | 320 | 2,000 | 320 |
| 2007-02-07 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2007-02-05 | 329 | 330 | 315 | 324 | 14,000 | 324 |
| 2007-02-02 | 328 | 329 | 328 | 329 | 2,000 | 329 |
| 2007-02-01 | 328 | 330 | 328 | 329 | 3,000 | 329 |
| 2007-01-31 | 330 | 330 | 329 | 329 | 4,000 | 329 |
| 2007-01-26 | 336 | 336 | 335 | 335 | 2,000 | 335 |
| 2007-01-25 | 340 | 342 | 340 | 342 | 2,000 | 342 |
| 2007-01-24 | 332 | 335 | 332 | 335 | 3,000 | 335 |
| 2007-01-22 | 329 | 331 | 329 | 330 | 49,000 | 330 |
| 2007-01-19 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2007-01-18 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 2007-01-17 | 330 | 331 | 330 | 330 | 12,000 | 330 |
| 2007-01-16 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2007-01-15 | 330 | 331 | 330 | 330 | 14,000 | 330 |
| 2007-01-12 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2007-01-09 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2007-01-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2007-01-04 | 330 | 330 | 330 | 330 | 4,000 | 330 |
分割・併合履歴 ： なし