7399 (株)ナンシン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2010-12-24 | 138 | 139 | 137 | 137 | 4,000 | 137 |
| 2010-12-22 | 139 | 139 | 137 | 137 | 4,000 | 137 |
| 2010-12-20 | 140 | 140 | 139 | 139 | 6,000 | 139 |
| 2010-12-16 | 141 | 144 | 141 | 144 | 3,000 | 144 |
| 2010-12-15 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2010-12-13 | 141 | 141 | 141 | 141 | 11,000 | 141 |
| 2010-12-10 | 143 | 143 | 140 | 140 | 15,000 | 140 |
| 2010-12-09 | 137 | 142 | 137 | 142 | 2,000 | 142 |
| 2010-12-08 | 140 | 141 | 140 | 140 | 7,000 | 140 |
| 2010-12-07 | 143 | 143 | 139 | 139 | 2,000 | 139 |
| 2010-12-06 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2010-12-03 | 142 | 142 | 142 | 142 | 5,000 | 142 |
| 2010-12-01 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2010-11-30 | 144 | 153 | 144 | 144 | 5,000 | 144 |
| 2010-11-25 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2010-11-19 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2010-11-18 | 135 | 136 | 135 | 136 | 2,000 | 136 |
| 2010-11-17 | 140 | 140 | 135 | 135 | 5,000 | 135 |
| 2010-11-15 | 145 | 145 | 145 | 145 | 7,000 | 145 |
| 2010-11-12 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2010-11-11 | 145 | 145 | 140 | 140 | 6,000 | 140 |
| 2010-11-08 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2010-11-05 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2010-10-27 | 146 | 148 | 146 | 148 | 12,000 | 148 |
| 2010-10-25 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2010-10-13 | 159 | 159 | 159 | 159 | 6,000 | 159 |
| 2010-10-12 | 151 | 155 | 151 | 154 | 3,000 | 154 |
| 2010-10-06 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2010-09-28 | 153 | 153 | 153 | 153 | 10,000 | 153 |
| 2010-09-24 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2010-09-14 | 160 | 165 | 160 | 165 | 3,000 | 165 |
| 2010-09-13 | 169 | 169 | 169 | 169 | 6,000 | 169 |
| 2010-09-09 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2010-08-13 | 158 | 158 | 158 | 158 | 6,000 | 158 |
| 2010-08-12 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2010-08-11 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2010-08-10 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2010-08-09 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2010-08-05 | 166 | 167 | 166 | 167 | 2,000 | 167 |
| 2010-08-02 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2010-07-27 | 159 | 160 | 159 | 160 | 7,000 | 160 |
| 2010-07-21 | 164 | 164 | 164 | 164 | 3,000 | 164 |
| 2010-07-13 | 169 | 169 | 169 | 169 | 6,000 | 169 |
| 2010-07-12 | 163 | 174 | 163 | 174 | 19,000 | 174 |
| 2010-07-08 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2010-07-06 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2010-07-05 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2010-06-30 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2010-06-29 | 164 | 169 | 162 | 169 | 3,000 | 169 |
| 2010-06-22 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2010-06-18 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 2010-06-16 | 168 | 169 | 168 | 169 | 2,000 | 169 |
| 2010-06-15 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2010-06-14 | 167 | 167 | 166 | 167 | 8,000 | 167 |
| 2010-06-11 | 171 | 172 | 171 | 172 | 2,000 | 172 |
| 2010-06-10 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2010-06-07 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2010-05-31 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2010-05-28 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2010-05-27 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2010-05-21 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2010-05-19 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2010-05-18 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2010-05-17 | 176 | 176 | 172 | 172 | 2,000 | 172 |
| 2010-05-14 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2010-05-13 | 177 | 177 | 177 | 177 | 6,000 | 177 |
| 2010-05-12 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2010-05-11 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2010-05-07 | 175 | 175 | 172 | 172 | 3,000 | 172 |
| 2010-05-06 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2010-04-30 | 179 | 183 | 179 | 183 | 5,000 | 183 |
| 2010-04-28 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2010-04-27 | 178 | 183 | 178 | 183 | 2,000 | 183 |
| 2010-04-26 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2010-04-23 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2010-04-13 | 181 | 184 | 181 | 184 | 8,000 | 184 |
| 2010-04-12 | 181 | 183 | 181 | 183 | 2,000 | 183 |
| 2010-04-09 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2010-04-08 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2010-04-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-03-31 | 180 | 181 | 180 | 181 | 2,000 | 181 |
| 2010-03-30 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2010-03-29 | 183 | 183 | 175 | 175 | 5,000 | 175 |
| 2010-03-26 | 188 | 190 | 188 | 189 | 18,000 | 189 |
| 2010-03-25 | 186 | 188 | 186 | 188 | 5,000 | 188 |
| 2010-03-24 | 187 | 187 | 184 | 186 | 5,000 | 186 |
| 2010-03-23 | 187 | 187 | 185 | 185 | 9,000 | 185 |
| 2010-03-19 | 172 | 182 | 172 | 182 | 61,000 | 182 |
| 2010-03-18 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-03-17 | 180 | 185 | 180 | 185 | 10,000 | 185 |
| 2010-03-16 | 177 | 178 | 177 | 178 | 4,000 | 178 |
| 2010-03-15 | 178 | 178 | 178 | 178 | 8,000 | 178 |
| 2010-03-12 | 182 | 182 | 181 | 181 | 2,000 | 181 |
| 2010-03-11 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-03-10 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2010-03-09 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2010-03-08 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2010-03-04 | 185 | 185 | 175 | 176 | 13,000 | 176 |
| 2010-03-02 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-02-26 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2010-02-24 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2010-02-22 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2010-02-17 | 181 | 192 | 181 | 192 | 3,000 | 192 |
| 2010-02-16 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 2010-02-15 | 185 | 185 | 185 | 185 | 7,000 | 185 |
| 2010-02-12 | 185 | 186 | 185 | 186 | 4,000 | 186 |
| 2010-02-10 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2010-02-09 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2010-02-08 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2010-02-05 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2010-02-04 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2010-02-03 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2010-02-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-01-25 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2010-01-13 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 2010-01-12 | 193 | 194 | 193 | 194 | 2,000 | 194 |
| 2010-01-08 | 180 | 197 | 180 | 197 | 2,000 | 197 |
| 2010-01-07 | 180 | 180 | 180 | 180 | 1,000 | 180 |
分割・併合履歴 ： なし