7399 (株)ナンシンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	372	379	372	375	16,000	375
2012-12-27	375	377	364	364	24,000	364
2012-12-26	367	370	367	370	3,000	370
2012-12-25	361	366	361	366	15,000	366
2012-12-21	365	367	356	361	17,000	361
2012-12-20	369	370	360	367	13,000	367
2012-12-19	360	369	355	369	27,000	369
2012-12-18	349	360	349	360	17,000	360
2012-12-17	347	357	347	355	57,000	355
2012-12-14	345	350	340	347	12,000	347
2012-12-13	344	346	340	345	16,000	345
2012-12-12	327	338	327	337	18,000	337
2012-12-11	323	323	321	321	2,000	321
2012-12-10	314	318	314	318	15,000	318
2012-12-07	321	321	313	313	22,000	313
2012-12-06	321	323	319	320	12,000	320
2012-12-05	320	320	318	318	6,000	318
2012-12-04	322	322	322	322	1,000	322
2012-12-03	323	323	322	322	3,000	322
2012-11-30	320	326	319	326	13,000	326
2012-11-29	323	323	323	323	1,000	323
2012-11-28	315	315	315	315	24,000	315
2012-11-27	319	319	319	319	2,000	319
2012-11-26	315	321	315	316	20,000	316
2012-11-22	315	317	310	315	23,000	315
2012-11-21	311	311	310	310	6,000	310
2012-11-20	310	315	309	315	7,000	315
2012-11-19	309	316	306	312	21,000	312
2012-11-16	307	308	307	308	6,000	308
2012-11-15	304	307	303	307	10,000	307
2012-11-14	310	310	307	307	11,000	307
2012-11-13	319	319	315	318	5,000	318
2012-11-12	315	317	315	315	20,000	315
2012-11-09	338	338	304	309	83,000	309
2012-11-08	349	352	344	350	6,000	350
2012-11-07	345	349	345	349	3,000	349
2012-11-06	345	349	345	349	4,000	349
2012-11-05	346	346	346	346	5,000	346
2012-11-02	355	355	351	351	4,000	351
2012-11-01	350	360	350	360	9,000	360
2012-10-31	335	350	335	350	16,000	350
2012-10-30	335	339	333	336	8,000	336
2012-10-29	339	339	336	336	5,000	336
2012-10-26	335	339	335	339	6,000	339
2012-10-25	337	337	335	335	5,000	335
2012-10-24	336	336	335	335	5,000	335
2012-10-23	338	342	338	342	2,000	342
2012-10-22	344	344	339	343	10,000	343
2012-10-19	343	345	340	345	6,000	345
2012-10-18	350	352	342	342	14,000	342
2012-10-16	352	354	352	354	3,000	354
2012-10-15	348	348	345	345	5,000	345
2012-10-12	345	345	345	345	1,000	345
2012-10-10	337	337	337	337	1,000	337
2012-10-09	334	343	334	343	6,000	343
2012-10-05	336	337	334	334	4,000	334
2012-10-04	337	337	337	337	1,000	337
2012-10-03	337	337	337	337	5,000	337
2012-10-02	337	337	337	337	1,000	337
2012-10-01	342	342	335	337	4,000	337
2012-09-28	353	354	350	350	20,000	350
2012-09-27	355	355	350	350	11,000	350
2012-09-26	360	360	358	358	2,000	358
2012-09-25	360	364	360	364	3,000	364
2012-09-24	365	365	365	365	2,000	365
2012-09-20	365	370	362	370	13,000	370
2012-09-19	365	365	362	362	6,000	362
2012-09-18	365	366	365	366	5,000	366
2012-09-14	363	373	363	370	7,000	370
2012-09-13	373	379	373	379	3,000	379
2012-09-12	371	373	371	373	3,000	373
2012-09-11	365	368	365	368	2,000	368
2012-09-10	365	365	365	365	2,000	365
2012-09-07	365	365	360	363	8,000	363
2012-09-06	355	355	353	353	2,000	353
2012-09-05	355	359	355	359	3,000	359
2012-09-04	362	363	358	363	7,000	363
2012-09-03	361	369	358	369	8,000	369
2012-08-31	374	374	367	367	6,000	367
2012-08-30	374	374	374	374	1,000	374
2012-08-29	377	377	370	374	7,000	374
2012-08-28	380	380	380	380	1,000	380
2012-08-21	393	393	393	393	1,000	393
2012-08-20	382	395	365	395	12,000	395
2012-08-17	382	382	382	382	1,000	382
2012-08-16	377	382	377	382	47,000	382
2012-08-15	376	377	370	377	66,000	377
2012-08-14	375	377	375	375	3,000	375
2012-08-13	380	380	380	380	6,000	380
2012-08-10	388	388	385	385	3,000	385
2012-08-09	390	400	358	391	40,000	391
2012-08-08	392	400	392	400	5,000	400
2012-08-07	394	394	394	394	1,000	394
2012-08-06	405	405	397	397	2,000	397
2012-08-03	391	398	391	398	2,000	398
2012-08-01	395	395	395	395	2,000	395
2012-07-31	395	398	395	398	3,000	398
2012-07-30	395	395	395	395	1,000	395
2012-07-25	390	390	388	388	4,000	388
2012-07-24	390	398	390	398	4,000	398
2012-07-23	403	403	401	402	9,000	402
2012-07-20	434	435	428	435	5,000	435
2012-07-19	440	440	417	428	11,000	428
2012-07-18	422	439	422	439	9,000	439
2012-07-17	410	424	410	420	14,000	420
2012-07-13	408	410	405	410	22,000	410
2012-07-12	400	404	390	401	16,000	401
2012-07-11	400	401	399	399	5,000	399
2012-07-10	401	401	401	401	2,000	401
2012-07-09	390	396	388	395	9,000	395
2012-07-06	398	398	390	391	4,000	391
2012-07-05	395	395	392	392	5,000	392
2012-07-04	377	399	377	397	40,000	397
2012-07-03	377	377	376	376	9,000	376
2012-07-02	384	384	376	377	17,000	377
2012-06-29	380	382	375	377	8,000	377
2012-06-28	375	380	375	380	3,000	380
2012-06-27	375	375	375	375	1,000	375
2012-06-26	380	380	380	380	2,000	380
2012-06-25	388	388	383	383	3,000	383
2012-06-22	380	380	380	380	1,000	380
2012-06-21	381	381	380	380	2,000	380
2012-06-20	380	389	380	380	11,000	380
2012-06-19	379	379	375	379	7,000	379
2012-06-18	390	390	390	390	3,000	390
2012-06-15	387	387	378	380	11,000	380
2012-06-14	376	405	376	395	16,000	395
2012-06-13	370	376	370	376	3,000	376
2012-06-12	364	364	364	364	1,000	364
2012-06-11	351	357	351	357	2,000	357
2012-06-08	349	355	346	349	7,000	349
2012-06-07	345	350	340	350	7,000	350
2012-06-06	350	350	348	348	3,000	348
2012-06-05	335	348	335	348	4,000	348
2012-06-04	349	349	334	334	8,000	334
2012-06-01	368	368	354	354	8,000	354
2012-05-30	365	365	365	365	2,000	365
2012-05-29	361	362	355	362	6,000	362
2012-05-28	370	371	368	368	3,000	368
2012-05-24	368	369	361	368	5,000	368
2012-05-23	360	362	360	362	3,000	362
2012-05-22	353	357	353	353	4,000	353
2012-05-21	345	347	343	347	8,000	347
2012-05-18	353	353	346	347	8,000	347
2012-05-17	347	360	347	360	18,000	360
2012-05-16	370	370	357	357	13,000	357
2012-05-15	396	400	370	379	86,000	379
2012-05-14	434	447	428	428	17,000	428
2012-05-11	424	434	424	434	13,000	434
2012-05-10	422	423	421	421	9,000	421
2012-05-09	422	425	422	425	5,000	425
2012-05-08	425	426	423	423	8,000	423
2012-05-07	426	426	425	425	4,000	425
2012-05-02	432	435	429	430	11,000	430
2012-05-01	436	437	436	437	6,000	437
2012-04-27	439	445	437	437	5,000	437
2012-04-26	434	438	434	438	5,000	438
2012-04-25	438	440	425	437	25,000	437
2012-04-24	440	443	430	435	15,000	435
2012-04-23	450	452	446	446	8,000	446
2012-04-20	451	452	445	445	14,000	445
2012-04-19	458	458	451	451	8,000	451
2012-04-18	465	467	458	458	12,000	458
2012-04-17	470	473	451	460	14,000	460
2012-04-16	476	476	465	465	12,000	465
2012-04-13	475	476	475	476	6,000	476
2012-04-12	465	468	465	467	7,000	467
2012-04-11	473	473	456	460	24,000	460
2012-04-10	477	484	477	478	6,000	478
2012-04-09	480	495	477	477	11,000	477
2012-04-06	484	500	484	500	27,000	500
2012-04-05	500	500	460	496	80,000	496
2012-04-04	523	523	516	516	4,000	516
2012-04-03	539	539	525	525	12,000	525
2012-04-02	535	539	535	536	10,000	536
2012-03-30	524	524	516	516	3,000	516
2012-03-29	521	540	512	521	30,000	521
2012-03-28	525	530	521	521	5,000	521
2012-03-27	540	542	520	522	23,000	522
2012-03-26	540	542	530	540	16,000	540
2012-03-23	550	550	521	545	43,000	545
2012-03-22	554	554	549	550	18,000	550
2012-03-21	544	554	540	554	40,000	554
2012-03-19	497	550	495	530	56,000	530
2012-03-16	495	498	495	498	15,000	498
2012-03-15	490	495	490	493	22,000	493
2012-03-14	500	500	472	488	63,000	488
2012-03-13	495	500	490	500	56,000	500
2012-03-12	456	490	456	490	91,000	490
2012-03-09	431	448	431	446	30,000	446
2012-03-08	428	430	427	428	6,000	428
2012-03-07	432	433	427	433	14,000	433
2012-03-06	434	440	433	436	7,000	436
2012-03-05	442	453	440	440	12,000	440
2012-03-02	432	444	432	442	16,000	442
2012-03-01	450	450	415	446	20,000	446
2012-02-29	459	460	453	455	23,000	455
2012-02-28	459	470	440	470	30,000	470
2012-02-27	449	459	440	459	60,000	459
2012-02-24	436	440	429	435	34,000	435
2012-02-23	383	425	383	412	68,000	412
2012-02-22	376	384	374	384	25,000	384
2012-02-21	375	375	365	373	14,000	373
2012-02-20	385	385	370	373	22,000	373
2012-02-17	355	365	355	365	11,000	365
2012-02-16	359	360	353	360	7,000	360
2012-02-15	351	361	351	361	12,000	361
2012-02-14	365	365	351	360	11,000	360
2012-02-13	383	383	366	373	17,000	373
2012-02-10	395	395	372	384	34,000	384
2012-02-09	376	383	362	383	27,000	383
2012-02-08	385	385	373	381	16,000	381
2012-02-07	370	395	363	392	24,000	392
2012-02-06	352	368	352	363	24,000	363
2012-02-03	321	344	321	344	20,000	344
2012-02-02	319	321	318	321	12,000	321
2012-02-01	325	326	314	320	22,000	320
2012-01-31	300	320	300	310	37,000	310
2012-01-30	292	292	290	290	5,000	290
2012-01-27	292	295	285	292	7,000	292
2012-01-26	288	290	285	285	8,000	285
2012-01-25	285	289	285	289	2,000	289
2012-01-24	284	290	284	290	12,000	290
2012-01-23	280	283	280	283	2,000	283
2012-01-20	278	278	278	278	3,000	278
2012-01-19	285	285	280	280	8,000	280
2012-01-18	276	276	272	272	3,000	272
2012-01-17	271	277	271	277	7,000	277
2012-01-16	280	280	271	271	6,000	271
2012-01-13	279	280	276	280	10,000	280
2012-01-12	280	281	275	278	9,000	278
2012-01-11	272	282	272	280	8,000	280
2012-01-10	282	282	280	280	3,000	280
2012-01-06	270	274	270	274	15,000	274
2012-01-05	267	270	264	268	12,000	268
2012-01-04	260	263	255	263	10,000	263

分割・併合履歴：なし

7399 (株)ナンシン の時系列データ [2012年度]

7399 (株)ナンシンの時系列データ [2012年度]