7399 (株)ナンシン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2008-12-26 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2008-12-24 | 142 | 142 | 142 | 142 | 6,000 | 142 |
| 2008-12-22 | 160 | 162 | 160 | 162 | 3,000 | 162 |
| 2008-12-19 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2008-12-18 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2008-12-15 | 162 | 162 | 162 | 162 | 6,000 | 162 |
| 2008-12-11 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2008-12-10 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2008-11-27 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2008-11-21 | 152 | 155 | 150 | 155 | 4,000 | 155 |
| 2008-11-20 | 136 | 136 | 136 | 136 | 3,000 | 136 |
| 2008-11-19 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2008-11-13 | 180 | 180 | 150 | 155 | 8,000 | 155 |
| 2008-11-12 | 175 | 175 | 171 | 175 | 7,000 | 175 |
| 2008-11-07 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-11-04 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2008-10-29 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-10-16 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2008-10-15 | 192 | 192 | 191 | 191 | 7,000 | 191 |
| 2008-10-14 | 153 | 182 | 153 | 182 | 5,000 | 182 |
| 2008-10-08 | 165 | 165 | 131 | 131 | 4,000 | 131 |
| 2008-10-07 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2008-10-06 | 181 | 181 | 163 | 163 | 6,000 | 163 |
| 2008-09-29 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-09-25 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2008-09-24 | 195 | 195 | 190 | 190 | 4,000 | 190 |
| 2008-09-16 | 202 | 202 | 195 | 195 | 9,000 | 195 |
| 2008-09-11 | 196 | 196 | 186 | 186 | 3,000 | 186 |
| 2008-09-05 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2008-08-27 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2008-08-18 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-08-13 | 214 | 214 | 214 | 214 | 5,000 | 214 |
| 2008-08-12 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-08-11 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2008-08-07 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2008-08-05 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2008-08-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-07-28 | 225 | 226 | 225 | 225 | 5,000 | 225 |
| 2008-07-25 | 214 | 225 | 214 | 225 | 4,000 | 225 |
| 2008-07-24 | 205 | 208 | 205 | 208 | 8,000 | 208 |
| 2008-07-16 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2008-07-15 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2008-07-14 | 241 | 241 | 241 | 241 | 25,000 | 241 |
| 2008-07-11 | 220 | 230 | 220 | 230 | 4,000 | 230 |
| 2008-07-10 | 215 | 216 | 215 | 216 | 4,000 | 216 |
| 2008-07-08 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2008-07-07 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2008-07-03 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2008-06-30 | 214 | 214 | 211 | 211 | 7,000 | 211 |
| 2008-06-27 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2008-06-18 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-06-17 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 2008-06-16 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2008-06-13 | 230 | 230 | 228 | 228 | 6,000 | 228 |
| 2008-06-12 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2008-06-06 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2008-05-27 | 232 | 232 | 220 | 230 | 7,000 | 230 |
| 2008-05-26 | 225 | 232 | 225 | 230 | 4,000 | 230 |
| 2008-05-23 | 222 | 222 | 220 | 220 | 4,000 | 220 |
| 2008-05-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-05-20 | 218 | 220 | 218 | 220 | 3,000 | 220 |
| 2008-05-19 | 227 | 227 | 220 | 222 | 19,000 | 222 |
| 2008-05-16 | 220 | 222 | 220 | 222 | 2,000 | 222 |
| 2008-05-14 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2008-05-13 | 223 | 223 | 223 | 223 | 5,000 | 223 |
| 2008-05-12 | 223 | 225 | 220 | 223 | 8,000 | 223 |
| 2008-04-14 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 2008-04-11 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2008-04-10 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2008-04-08 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2008-04-03 | 220 | 228 | 220 | 228 | 4,000 | 228 |
| 2008-03-31 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2008-03-25 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2008-03-24 | 245 | 248 | 245 | 248 | 2,000 | 248 |
| 2008-03-13 | 248 | 249 | 247 | 248 | 8,000 | 248 |
| 2008-03-12 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2008-02-18 | 252 | 253 | 252 | 252 | 3,000 | 252 |
| 2008-02-15 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2008-02-13 | 256 | 256 | 248 | 255 | 11,000 | 255 |
| 2008-02-12 | 244 | 245 | 241 | 244 | 12,000 | 244 |
| 2008-02-05 | 245 | 246 | 245 | 245 | 3,000 | 245 |
| 2008-02-04 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2008-01-30 | 225 | 225 | 222 | 222 | 4,000 | 222 |
| 2008-01-23 | 248 | 248 | 241 | 241 | 3,000 | 241 |
| 2008-01-18 | 234 | 250 | 234 | 250 | 4,000 | 250 |
| 2008-01-16 | 234 | 235 | 234 | 234 | 3,000 | 234 |
| 2008-01-15 | 253 | 255 | 253 | 254 | 7,000 | 254 |
| 2008-01-11 | 240 | 242 | 240 | 242 | 3,000 | 242 |
| 2008-01-10 | 237 | 237 | 236 | 236 | 2,000 | 236 |
| 2008-01-09 | 266 | 266 | 236 | 236 | 4,000 | 236 |
分割・併合履歴 ： なし
