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