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