7399 (株)ナンシン の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3051852551351831,000518
2013-12-2751451551051413,000514
2013-12-2650451450051418,000514
2013-12-2551251250050019,000500
2013-12-2450150949649640,000496
2013-12-2049949949549946,000499
2013-12-1951251249849938,000499
2013-12-1850551750051530,000515
2013-12-1751151150950917,000509
2013-12-1652352351051023,000510
2013-12-1353653652552529,000525
2013-12-1252953652853613,000536
2013-12-1153453553253411,000534
2013-12-105365365345347,000534
2013-12-0952353452353323,000533
2013-12-0652352551751713,000517
2013-12-0553153152152116,000521
2013-12-0453753753053011,000530
2013-12-035345395345396,000539
2013-12-025395395345348,000534
2013-11-2953854353153712,000537
2013-11-2851854951854221,000542
2013-11-2751852250951824,000518
2013-11-2652952951252229,000522
2013-11-2553854053153326,000533
2013-11-2255155153354233,000542
2013-11-2156256455055118,000551
2013-11-2054956254956219,000562
2013-11-1954054954054919,000549
2013-11-1856556554554526,000545
2013-11-1555058053155193,000551
2013-11-1456556554155340,000553
2013-11-1356357755757096,000570
2013-11-12625625540563444,000563
2013-11-1152552552552513,000525
2013-11-0843844643544515,000445
2013-11-074324384324388,000438
2013-11-0643843842643510,000435
2013-11-054294384254386,000438
2013-11-0143443542442411,000424
2013-10-3144844844044012,000440
2013-10-304534534504525,000452
2013-10-294504544484514,000451
2013-10-284504514504518,000451
2013-10-254554554504507,000450
2013-10-244534534514539,000453
2013-10-2344345544045317,000453
2013-10-2243944543544311,000443
2013-10-214264384264389,000438
2013-10-184324374304305,000430
2013-10-1742743342042011,000420
2013-10-164354354274274,000427
2013-10-154354354354351,000435
2013-10-1143043542843512,000435
2013-10-104234294234256,000425
2013-10-0941541541041531,000415
2013-10-084304304154156,000415
2013-10-074364364364362,000436
2013-10-044394404364405,000440
2013-10-034394394394394,000439
2013-10-024504504504504,000450
2013-10-014384514384513,000451
2013-09-304484484404415,000441
2013-09-274454454404402,000440
2013-09-254594594434475,000447
2013-09-244604604584594,000459
2013-09-2047247246046715,000467
2013-09-1946147846147524,000475
2013-09-1842846542845325,000453
2013-09-1742143142142612,000426
2013-09-1341542040542029,000420
2013-09-124234234234231,000423
2013-09-114194254194259,000425
2013-09-104244254184186,000418
2013-09-094094104094105,000410
2013-09-064084084024024,000402
2013-09-054074074074072,000407
2013-09-044084084074072,000407
2013-09-033924043924048,000404
2013-09-023923933893936,000393
2013-08-303913913913912,000391
2013-08-293893903893902,000390
2013-08-2839239238138411,000384
2013-08-2640040039239411,000394
2013-08-234004003963966,000396
2013-08-2240740739540015,000400
2013-08-214014084014059,000405
2013-08-204104104014019,000401
2013-08-194154154154152,000415
2013-08-164174174174172,000417
2013-08-154204204184186,000418
2013-08-144204224204223,000422
2013-08-1343243241941914,000419
2013-08-1243143942242621,000426
2013-08-0941942341542336,000423
2013-08-084004054004055,000405
2013-08-074044044014012,000401
2013-08-064074184054068,000406
2013-08-054054054054058,000405
2013-08-024054054054052,000405
2013-08-014034033993992,000399
2013-07-313973973973976,000397
2013-07-3039942539639615,000396
2013-07-294054053933937,000393
2013-07-264104104054053,000405
2013-07-254074104074102,000410
2013-07-234114114114111,000411
2013-07-224034054034055,000405
2013-07-1941341340140114,000401
2013-07-184074094074095,000409
2013-07-174074074064062,000406
2013-07-1641541541141117,000411
2013-07-124084094084092,000409
2013-07-114044104044106,000410
2013-07-104044094034079,000407
2013-07-0939940439840412,000404
2013-07-0840941540040027,000400
2013-07-054104104064089,000408
2013-07-044094124044048,000404
2013-07-0341542040741430,000414
2013-07-0239440739440713,000407
2013-07-0139039638839116,000391
2013-06-283813883813888,000388
2013-06-2737837937137911,000379
2013-06-2639539637238016,000380
2013-06-2540640639839812,000398
2013-06-244074084064067,000406
2013-06-2140540639840616,000406
2013-06-204094134094132,000413
2013-06-194134174114175,000417
2013-06-184144154144145,000414
2013-06-1740041840041810,000418
2013-06-1441042040340320,000403
2013-06-134114114024029,000402
2013-06-1240441840241816,000418
2013-06-1142242541942015,000420
2013-06-104214354214309,000430
2013-06-0741742539241725,000417
2013-06-0646346542443053,000430
2013-06-0547548147347415,000474
2013-06-0447248146548123,000481
2013-06-0349450048648616,000486
2013-05-3150151250150414,000504
2013-05-3051051951051110,000511
2013-05-295125225125222,000522
2013-05-2849352449252447,000524
2013-05-275095135075137,000513
2013-05-2451953750252934,000529
2013-05-2354455050151761,000517
2013-05-2254855854855427,000554
2013-05-2155955954554730,000547
2013-05-2055856053654462,000544
2013-05-1752056552056581,000565
2013-05-1653654051252495,000524
2013-05-15542550515519311,000519
2013-05-1460260260260211,000602
2013-05-1377977973775281,000752
2013-05-1077778877377423,000774
2013-05-0979079677577546,000775
2013-05-0880280778379076,000790
2013-05-0783083078481789,000817
2013-05-02839839800805136,000805
2013-05-01756818756798206,000798
2013-04-3074574969973093,000730
2013-04-26770770727740257,000740
2013-04-25660755660732312,000732
2013-04-2466667065465537,000655
2013-04-2365166665065827,000658
2013-04-2264166063863842,000638
2013-04-1963563563063010,000630
2013-04-1863963962563032,000630
2013-04-1764164262963926,000639
2013-04-1664364362763836,000638
2013-04-1567067064465224,000652
2013-04-1268068065165158,000651
2013-04-11693703602680316,000680
2013-04-10557611557611134,000611
2013-04-0957357655555561,000555
2013-04-0858059955156669,000566
2013-04-0557657856556616,000566
2013-04-0454058054054626,000546
2013-04-0356556655055012,000550
2013-04-0253556851655549,000555
2013-04-01613613520536184,000536
2013-03-2962564561061323,000613
2013-03-2862762962062541,000625
2013-03-2764164463063314,000633
2013-03-2665065062062730,000627
2013-03-2566066065065012,000650
2013-03-2266766763066034,000660
2013-03-2167568567067527,000675
2013-03-1967067765567532,000675
2013-03-1864266964266961,000669
2013-03-1562364362264354,000643
2013-03-1461161259060923,000609
2013-03-1360961157561162,000611
2013-03-1263363360061036,000610
2013-03-1164264361063055,000630
2013-03-0867067064065842,000658
2013-03-0769070167067242,000672
2013-03-0670070768870124,000701
2013-03-0569071068569879,000698
2013-03-04650698646698106,000698
2013-03-0166866863065864,000658
2013-02-28618700606655366,000655
2013-02-27520600510600161,000600
2013-02-26472510472500128,000500
2013-02-2546248246248032,000480
2013-02-224514564484564,000456
2013-02-2146046045145118,000451
2013-02-204464604464606,000460
2013-02-194384454384454,000445
2013-02-184404444354409,000440
2013-02-1543443441042532,000425
2013-02-1443643641043339,000433
2013-02-1347347343645024,000450
2013-02-1248649848548520,000485
2013-02-0848550047550031,000500
2013-02-0750050048449033,000490
2013-02-0648950048950033,000500
2013-02-0547550047548727,000487
2013-02-0448349547048536,000485
2013-02-0145146045145934,000459
2013-01-3144744944544510,000445
2013-01-3043143943143910,000439
2013-01-2942743242442621,000426
2013-01-2841542341542125,000421
2013-01-2539841339841336,000413
2013-01-2440440439039538,000395
2013-01-2340041240041028,000410
2013-01-224054054044042,000404
2013-01-2140640640440610,000406
2013-01-1840440440040428,000404
2013-01-1740540737640131,000401
2013-01-1641941939040826,000408
2013-01-1541442041341519,000415
2013-01-1141242041241215,000412
2013-01-1041041440541018,000410
2013-01-0940541040241013,000410
2013-01-0840340840340618,000406
2013-01-0739640039640012,000400
2013-01-0438639338439353,000393

分割・併合履歴 : なし