7399 (株)ナンシンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	252	254	252	254	2,000	254
2011-12-29	252	256	248	249	15,000	249
2011-12-28	257	258	257	258	2,000	258
2011-12-27	260	260	255	255	9,000	255
2011-12-26	265	265	260	260	2,000	260
2011-12-22	263	263	253	260	13,000	260
2011-12-21	275	275	264	264	8,000	264
2011-12-20	272	275	269	275	17,000	275
2011-12-19	275	275	274	274	3,000	274
2011-12-16	263	269	263	269	11,000	269
2011-12-15	270	270	268	268	3,000	268
2011-12-14	276	279	276	277	6,000	277
2011-12-13	287	287	280	280	6,000	280
2011-12-12	285	290	280	281	32,000	281
2011-12-09	265	280	265	280	18,000	280
2011-12-08	280	280	260	268	9,000	268
2011-12-07	261	281	260	281	14,000	281
2011-12-06	271	271	259	267	26,000	267
2011-12-05	286	286	267	275	20,000	275
2011-12-02	292	292	253	270	24,000	270
2011-12-01	275	285	275	285	18,000	285
2011-11-30	245	265	245	265	32,000	265
2011-11-29	241	253	238	245	28,000	245
2011-11-28	230	240	230	236	10,000	236
2011-11-25	228	230	228	230	9,000	230
2011-11-24	230	232	223	225	31,000	225
2011-11-22	226	233	225	230	14,000	230
2011-11-21	230	230	226	230	17,000	230
2011-11-18	235	238	226	238	19,000	238
2011-11-17	237	245	234	238	31,000	238
2011-11-16	239	245	239	240	33,000	240
2011-11-15	235	247	233	235	75,000	235
2011-11-14	226	242	226	230	42,000	230
2011-11-11	209	241	209	210	206,000	210
2011-11-10	188	192	188	191	5,000	191
2011-11-09	189	193	186	187	11,000	187
2011-11-08	189	189	189	189	1,000	189
2011-11-04	185	193	184	193	19,000	193
2011-11-02	182	189	182	186	27,000	186
2011-10-31	187	187	187	187	2,000	187
2011-10-28	187	187	187	187	2,000	187
2011-10-26	180	182	180	182	7,000	182
2011-10-25	184	186	183	183	18,000	183
2011-10-24	189	190	189	189	3,000	189
2011-10-21	186	186	186	186	6,000	186
2011-10-20	189	190	189	190	4,000	190
2011-10-19	189	193	185	185	13,000	185
2011-10-14	188	188	188	188	1,000	188
2011-10-13	189	189	189	189	6,000	189
2011-10-12	180	185	180	185	5,000	185
2011-10-07	180	180	180	180	2,000	180
2011-10-06	180	180	180	180	1,000	180
2011-10-05	180	180	180	180	1,000	180
2011-10-04	176	176	175	175	5,000	175
2011-10-03	179	179	177	177	6,000	177
2011-09-30	180	184	180	184	2,000	184
2011-09-28	180	180	175	175	3,000	175
2011-09-26	180	180	177	177	2,000	177
2011-09-22	182	182	180	180	5,000	180
2011-09-21	181	181	181	181	1,000	181
2011-09-20	184	184	182	184	3,000	184
2011-09-16	187	187	187	187	2,000	187
2011-09-15	178	179	176	179	8,000	179
2011-09-13	180	185	180	185	13,000	185
2011-09-12	181	181	180	180	8,000	180
2011-09-07	183	183	180	180	6,000	180
2011-09-06	188	188	188	188	1,000	188
2011-09-05	180	184	180	184	4,000	184
2011-09-02	180	180	180	180	5,000	180
2011-09-01	173	185	173	180	18,000	180
2011-08-31	168	176	168	171	6,000	171
2011-08-30	172	172	172	172	1,000	172
2011-08-29	171	171	162	168	17,000	168
2011-08-26	167	171	166	171	11,000	171
2011-08-25	172	172	167	167	12,000	167
2011-08-24	167	172	167	172	3,000	172
2011-08-22	162	162	162	162	7,000	162
2011-08-19	167	167	167	167	5,000	167
2011-08-16	167	169	167	167	5,000	167
2011-08-15	176	176	161	167	22,000	167
2011-08-12	178	178	174	174	2,000	174
2011-08-11	170	170	170	170	1,000	170
2011-08-10	170	170	170	170	1,000	170
2011-08-09	167	167	165	165	8,000	165
2011-08-08	170	170	170	170	1,000	170
2011-08-05	170	170	170	170	3,000	170
2011-08-03	170	170	170	170	2,000	170
2011-07-28	172	172	169	169	4,000	169
2011-07-20	181	181	181	181	1,000	181
2011-07-13	180	180	177	177	26,000	177
2011-07-11	178	178	175	175	6,000	175
2011-07-08	172	175	172	175	3,000	175
2011-07-07	180	180	172	172	4,000	172
2011-07-06	183	183	183	183	1,000	183
2011-07-05	178	178	178	178	2,000	178
2011-06-30	180	180	180	180	1,000	180
2011-06-27	176	176	176	176	1,000	176
2011-06-24	176	176	176	176	1,000	176
2011-06-23	165	165	165	165	2,000	165
2011-06-17	160	164	160	164	3,000	164
2011-06-16	165	165	165	165	1,000	165
2011-06-15	165	165	165	165	1,000	165
2011-06-13	160	160	160	160	8,000	160
2011-06-10	163	164	162	162	10,000	162
2011-06-07	161	161	161	161	1,000	161
2011-06-06	159	161	159	160	10,000	160
2011-05-31	169	169	169	169	4,000	169
2011-05-26	168	168	168	168	1,000	168
2011-05-25	176	176	160	163	10,000	163
2011-05-24	160	167	160	167	6,000	167
2011-05-23	157	157	157	157	1,000	157
2011-05-20	162	162	162	162	1,000	162
2011-05-17	168	174	155	164	43,000	164
2011-05-16	170	175	161	161	18,000	161
2011-05-13	151	151	151	151	6,000	151
2011-05-12	159	160	153	153	6,000	153
2011-05-06	156	159	156	159	2,000	159
2011-05-02	156	156	156	156	1,000	156
2011-04-21	153	153	153	153	1,000	153
2011-04-13	149	149	149	149	6,000	149
2011-04-12	152	152	152	152	2,000	152
2011-04-06	150	150	150	150	1,000	150
2011-03-31	153	155	153	155	4,000	155
2011-03-30	148	148	148	148	1,000	148
2011-03-29	144	144	142	142	3,000	142
2011-03-28	149	149	149	149	1,000	149
2011-03-25	149	152	149	149	10,000	149
2011-03-24	142	142	142	142	2,000	142
2011-03-23	142	142	142	142	2,000	142
2011-03-22	141	145	138	139	25,000	139
2011-03-18	146	148	146	146	10,000	146
2011-03-16	155	155	155	155	1,000	155
2011-03-15	144	144	126	126	14,000	126
2011-03-14	158	158	138	148	8,000	148
2011-03-11	162	162	162	162	1,000	162
2011-03-10	165	165	162	162	2,000	162
2011-03-09	160	160	160	160	6,000	160
2011-03-08	161	165	161	165	3,000	165
2011-03-04	152	159	152	158	8,000	158
2011-03-03	154	154	154	154	1,000	154
2011-02-25	159	159	159	159	1,000	159
2011-02-14	160	160	160	160	6,000	160
2011-02-10	156	156	156	156	1,000	156
2011-02-09	157	157	156	156	3,000	156
2011-02-07	153	153	153	153	2,000	153
2011-02-04	153	153	153	153	3,000	153
2011-02-03	155	155	155	155	2,000	155
2011-02-02	149	152	149	152	2,000	152
2011-01-31	148	148	148	148	1,000	148
2011-01-28	150	150	150	150	2,000	150
2011-01-25	149	150	149	150	2,000	150
2011-01-21	148	148	148	148	1,000	148
2011-01-20	152	152	148	148	6,000	148
2011-01-18	157	157	157	157	1,000	157
2011-01-14	152	157	152	157	6,000	157
2011-01-13	150	150	150	150	9,000	150
2011-01-12	147	150	147	150	13,000	150
2011-01-11	147	147	147	147	2,000	147
2011-01-07	147	147	139	142	6,000	142
2011-01-06	140	142	140	142	22,000	142

分割・併合履歴：なし

7399 (株)ナンシン の時系列データ [2011年度]

7399 (株)ナンシンの時系列データ [2011年度]