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
2009-12-151731731731732,000173
2009-12-141781781781785,000178
2009-12-111751781751783,000178
2009-12-091731731731731,000173
2009-12-041731731731731,000173
2009-12-031681781681783,000178
2009-11-271781781781782,000178
2009-11-251781781781781,000178
2009-11-131751781751786,000178
2009-11-121801851801852,000185
2009-11-091801801761765,000176
2009-11-051901901901901,000190
2009-10-261851851851851,000185
2009-10-191861881851857,000185
2009-10-132032052032056,000205
2009-10-091992001942003,000200
2009-10-081911911901902,000190
2009-10-052032032002002,000200
2009-09-252032032032031,000203
2009-09-241931951931953,000195
2009-09-141931931931935,000193
2009-09-111881891881895,000189
2009-09-101881881881882,000188
2009-09-081801801801801,000180
2009-08-311871871871871,000187
2009-08-251891891891891,000189
2009-08-211851851851851,000185
2009-08-181721821721824,000182
2009-08-171851851851851,000185
2009-08-141751751751752,000175
2009-08-131641701641707,000170
2009-08-121641641641642,000164
2009-08-111621631601636,000163
2009-08-101611621611622,000162
2009-08-061621621621624,000162
2009-08-041691691641642,000164
2009-08-031631701631657,000165
2009-07-311611611611612,000161
2009-07-281561611561612,000161
2009-07-241611611611611,000161
2009-07-211581631581632,000163
2009-07-151571581571584,000158
2009-07-1316016016016013,000160
2009-07-101691731691737,000173
2009-07-091641691641699,000169
2009-07-061641641641642,000164
2009-07-031601671601674,000167
2009-07-0216016416016412,000164
2009-06-251631641631643,000164
2009-06-241601601601601,000160
2009-06-231601601601601,000160
2009-06-221621621551553,000155
2009-06-181651651651651,000165
2009-06-161751751751751,000175
2009-06-151701701701706,000170
2009-06-121671671671673,000167
2009-06-111671671671671,000167
2009-06-081641691641695,000169
2009-06-051651651651653,000165
2009-06-011701701701702,000170
2009-05-251701701701701,000170
2009-05-181691701691702,000170
2009-05-1516916915016911,000169
2009-05-131701701701706,000170
2009-05-111601651601652,000165
2009-04-241701701701701,000170
2009-04-131701701701706,000170
2009-04-101691701691702,000170
2009-04-061591591591591,000159
2009-03-271601601601601,000160
2009-03-251611611611611,000161
2009-03-241751751751751,000175
2009-03-181601601601601,000160
2009-03-171551601551602,000160
2009-03-131701701701705,000170
2009-03-121631641631642,000164
2009-02-271501551501554,000155
2009-02-251701701701701,000170
2009-02-131701701701706,000170
2009-02-121701701701701,000170
2009-02-101671671671673,000167
2009-02-051681681681681,000168
2009-01-131761761761766,000176
2009-01-081611611581582,000158

分割・併合履歴 : なし