7399 (株)ナンシン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-15 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2009-12-14 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 2009-12-11 | 175 | 178 | 175 | 178 | 3,000 | 178 |
| 2009-12-09 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2009-12-04 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2009-12-03 | 168 | 178 | 168 | 178 | 3,000 | 178 |
| 2009-11-27 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2009-11-25 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2009-11-13 | 175 | 178 | 175 | 178 | 6,000 | 178 |
| 2009-11-12 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 2009-11-09 | 180 | 180 | 176 | 176 | 5,000 | 176 |
| 2009-11-05 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-10-26 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-10-19 | 186 | 188 | 185 | 185 | 7,000 | 185 |
| 2009-10-13 | 203 | 205 | 203 | 205 | 6,000 | 205 |
| 2009-10-09 | 199 | 200 | 194 | 200 | 3,000 | 200 |
| 2009-10-08 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2009-10-05 | 203 | 203 | 200 | 200 | 2,000 | 200 |
| 2009-09-25 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-09-24 | 193 | 195 | 193 | 195 | 3,000 | 195 |
| 2009-09-14 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 2009-09-11 | 188 | 189 | 188 | 189 | 5,000 | 189 |
| 2009-09-10 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2009-09-08 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-08-31 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-08-25 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2009-08-21 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-08-18 | 172 | 182 | 172 | 182 | 4,000 | 182 |
| 2009-08-17 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-08-14 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2009-08-13 | 164 | 170 | 164 | 170 | 7,000 | 170 |
| 2009-08-12 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2009-08-11 | 162 | 163 | 160 | 163 | 6,000 | 163 |
| 2009-08-10 | 161 | 162 | 161 | 162 | 2,000 | 162 |
| 2009-08-06 | 162 | 162 | 162 | 162 | 4,000 | 162 |
| 2009-08-04 | 169 | 169 | 164 | 164 | 2,000 | 164 |
| 2009-08-03 | 163 | 170 | 163 | 165 | 7,000 | 165 |
| 2009-07-31 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2009-07-28 | 156 | 161 | 156 | 161 | 2,000 | 161 |
| 2009-07-24 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2009-07-21 | 158 | 163 | 158 | 163 | 2,000 | 163 |
| 2009-07-15 | 157 | 158 | 157 | 158 | 4,000 | 158 |
| 2009-07-13 | 160 | 160 | 160 | 160 | 13,000 | 160 |
| 2009-07-10 | 169 | 173 | 169 | 173 | 7,000 | 173 |
| 2009-07-09 | 164 | 169 | 164 | 169 | 9,000 | 169 |
| 2009-07-06 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2009-07-03 | 160 | 167 | 160 | 167 | 4,000 | 167 |
| 2009-07-02 | 160 | 164 | 160 | 164 | 12,000 | 164 |
| 2009-06-25 | 163 | 164 | 163 | 164 | 3,000 | 164 |
| 2009-06-24 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-06-23 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-06-22 | 162 | 162 | 155 | 155 | 3,000 | 155 |
| 2009-06-18 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-06-16 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-06-15 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2009-06-12 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2009-06-11 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2009-06-08 | 164 | 169 | 164 | 169 | 5,000 | 169 |
| 2009-06-05 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2009-06-01 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2009-05-25 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-05-18 | 169 | 170 | 169 | 170 | 2,000 | 170 |
| 2009-05-15 | 169 | 169 | 150 | 169 | 11,000 | 169 |
| 2009-05-13 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2009-05-11 | 160 | 165 | 160 | 165 | 2,000 | 165 |
| 2009-04-24 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-04-13 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2009-04-10 | 169 | 170 | 169 | 170 | 2,000 | 170 |
| 2009-04-06 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2009-03-27 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-03-25 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2009-03-24 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-03-18 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-03-17 | 155 | 160 | 155 | 160 | 2,000 | 160 |
| 2009-03-13 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2009-03-12 | 163 | 164 | 163 | 164 | 2,000 | 164 |
| 2009-02-27 | 150 | 155 | 150 | 155 | 4,000 | 155 |
| 2009-02-25 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-02-13 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2009-02-12 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-02-10 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2009-02-05 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-01-13 | 176 | 176 | 176 | 176 | 6,000 | 176 |
| 2009-01-08 | 161 | 161 | 158 | 158 | 2,000 | 158 |
分割・併合履歴 ： なし