7399 (株)ナンシン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-26 | 409 | 409 | 409 | 409 | 7,000 | 409 |
| 2014-12-25 | 412 | 412 | 407 | 409 | 12,000 | 409 |
| 2014-12-24 | 410 | 410 | 407 | 407 | 15,000 | 407 |
| 2014-12-22 | 413 | 420 | 410 | 410 | 20,000 | 410 |
| 2014-12-19 | 413 | 413 | 410 | 413 | 9,000 | 413 |
| 2014-12-18 | 418 | 420 | 418 | 420 | 5,000 | 420 |
| 2014-12-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2014-12-16 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2014-12-15 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2014-12-12 | 416 | 419 | 416 | 419 | 5,000 | 419 |
| 2014-12-11 | 420 | 420 | 415 | 415 | 13,000 | 415 |
| 2014-12-10 | 431 | 431 | 422 | 422 | 14,000 | 422 |
| 2014-12-09 | 430 | 433 | 430 | 430 | 18,000 | 430 |
| 2014-12-04 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2014-12-03 | 425 | 427 | 425 | 427 | 2,000 | 427 |
| 2014-12-01 | 418 | 418 | 418 | 418 | 8,000 | 418 |
| 2014-11-28 | 427 | 427 | 420 | 420 | 6,000 | 420 |
| 2014-11-27 | 424 | 424 | 424 | 424 | 3,000 | 424 |
| 2014-11-26 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2014-11-25 | 418 | 418 | 418 | 418 | 7,000 | 418 |
| 2014-11-21 | 421 | 421 | 418 | 418 | 11,000 | 418 |
| 2014-11-20 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2014-11-19 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2014-11-18 | 422 | 424 | 422 | 424 | 2,000 | 424 |
| 2014-11-17 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2014-11-14 | 423 | 423 | 422 | 423 | 3,000 | 423 |
| 2014-11-13 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2014-11-12 | 427 | 427 | 427 | 427 | 16,000 | 427 |
| 2014-11-11 | 427 | 435 | 427 | 435 | 16,000 | 435 |
| 2014-11-10 | 425 | 433 | 425 | 430 | 5,000 | 430 |
| 2014-11-07 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2014-11-05 | 431 | 431 | 430 | 430 | 5,000 | 430 |
| 2014-11-04 | 431 | 431 | 427 | 430 | 4,000 | 430 |
| 2014-10-31 | 416 | 418 | 416 | 418 | 6,000 | 418 |
| 2014-10-30 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 2014-10-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-10-28 | 419 | 419 | 416 | 416 | 4,000 | 416 |
| 2014-10-24 | 411 | 418 | 411 | 411 | 9,000 | 411 |
| 2014-10-23 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2014-10-22 | 414 | 415 | 413 | 413 | 4,000 | 413 |
| 2014-10-21 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2014-10-17 | 424 | 425 | 421 | 421 | 6,000 | 421 |
| 2014-10-16 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2014-10-15 | 425 | 429 | 425 | 429 | 17,000 | 429 |
| 2014-10-14 | 420 | 421 | 420 | 421 | 28,000 | 421 |
| 2014-10-10 | 410 | 416 | 410 | 416 | 6,000 | 416 |
| 2014-10-09 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2014-10-08 | 411 | 411 | 410 | 410 | 7,000 | 410 |
| 2014-10-07 | 420 | 420 | 412 | 412 | 8,000 | 412 |
| 2014-10-06 | 412 | 417 | 412 | 414 | 16,000 | 414 |
| 2014-10-02 | 424 | 424 | 420 | 420 | 19,000 | 420 |
| 2014-10-01 | 427 | 427 | 427 | 427 | 5,000 | 427 |
| 2014-09-30 | 426 | 426 | 422 | 424 | 8,000 | 424 |
| 2014-09-29 | 430 | 435 | 426 | 426 | 16,000 | 426 |
| 2014-09-26 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2014-09-25 | 430 | 430 | 425 | 425 | 8,000 | 425 |
| 2014-09-24 | 427 | 427 | 426 | 426 | 8,000 | 426 |
| 2014-09-22 | 428 | 430 | 428 | 430 | 7,000 | 430 |
| 2014-09-19 | 426 | 429 | 426 | 427 | 8,000 | 427 |
| 2014-09-18 | 426 | 427 | 426 | 426 | 14,000 | 426 |
| 2014-09-17 | 439 | 439 | 427 | 427 | 17,000 | 427 |
| 2014-09-16 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2014-09-12 | 442 | 442 | 442 | 442 | 5,000 | 442 |
| 2014-09-11 | 434 | 434 | 434 | 434 | 13,000 | 434 |
| 2014-09-10 | 434 | 435 | 434 | 435 | 2,000 | 435 |
| 2014-09-09 | 428 | 430 | 428 | 430 | 4,000 | 430 |
| 2014-09-08 | 433 | 440 | 426 | 426 | 7,000 | 426 |
| 2014-09-04 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2014-08-29 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2014-08-28 | 446 | 446 | 444 | 444 | 2,000 | 444 |
| 2014-08-26 | 445 | 445 | 443 | 444 | 7,000 | 444 |
| 2014-08-25 | 443 | 444 | 443 | 444 | 9,000 | 444 |
| 2014-08-22 | 438 | 438 | 437 | 437 | 3,000 | 437 |
| 2014-08-21 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-08-20 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2014-08-18 | 434 | 434 | 430 | 430 | 3,000 | 430 |
| 2014-08-15 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2014-08-14 | 435 | 437 | 432 | 432 | 6,000 | 432 |
| 2014-08-13 | 431 | 432 | 431 | 432 | 8,000 | 432 |
| 2014-08-12 | 419 | 429 | 419 | 425 | 23,000 | 425 |
| 2014-08-11 | 411 | 412 | 411 | 411 | 3,000 | 411 |
| 2014-08-08 | 430 | 430 | 403 | 409 | 46,000 | 409 |
| 2014-08-07 | 420 | 434 | 415 | 434 | 37,000 | 434 |
| 2014-08-06 | 419 | 419 | 419 | 419 | 4,000 | 419 |
| 2014-08-05 | 419 | 422 | 419 | 420 | 10,000 | 420 |
| 2014-08-04 | 420 | 420 | 419 | 419 | 4,000 | 419 |
| 2014-08-01 | 423 | 423 | 422 | 422 | 7,000 | 422 |
| 2014-07-31 | 427 | 427 | 424 | 424 | 9,000 | 424 |
| 2014-07-30 | 425 | 427 | 425 | 427 | 2,000 | 427 |
| 2014-07-29 | 424 | 424 | 424 | 424 | 9,000 | 424 |
| 2014-07-28 | 426 | 427 | 426 | 427 | 2,000 | 427 |
| 2014-07-25 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2014-07-23 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2014-07-22 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2014-07-18 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2014-07-17 | 425 | 425 | 413 | 416 | 13,000 | 416 |
| 2014-07-15 | 425 | 425 | 424 | 424 | 2,000 | 424 |
| 2014-07-14 | 426 | 426 | 425 | 425 | 3,000 | 425 |
| 2014-07-11 | 425 | 425 | 424 | 425 | 5,000 | 425 |
| 2014-07-10 | 424 | 428 | 424 | 428 | 2,000 | 428 |
| 2014-07-09 | 428 | 430 | 426 | 430 | 4,000 | 430 |
| 2014-07-08 | 430 | 430 | 425 | 430 | 13,000 | 430 |
| 2014-07-07 | 434 | 439 | 432 | 432 | 8,000 | 432 |
| 2014-07-04 | 425 | 434 | 425 | 434 | 12,000 | 434 |
| 2014-07-03 | 421 | 430 | 421 | 430 | 6,000 | 430 |
| 2014-07-02 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2014-06-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-06-27 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2014-06-26 | 413 | 420 | 410 | 420 | 9,000 | 420 |
| 2014-06-25 | 420 | 421 | 420 | 421 | 4,000 | 421 |
| 2014-06-24 | 414 | 415 | 414 | 415 | 4,000 | 415 |
| 2014-06-23 | 419 | 419 | 418 | 418 | 2,000 | 418 |
| 2014-06-20 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2014-06-19 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2014-06-18 | 413 | 413 | 413 | 413 | 5,000 | 413 |
| 2014-06-17 | 420 | 420 | 413 | 413 | 8,000 | 413 |
| 2014-06-16 | 411 | 419 | 411 | 419 | 6,000 | 419 |
| 2014-06-13 | 410 | 412 | 410 | 410 | 5,000 | 410 |
| 2014-06-12 | 409 | 410 | 409 | 410 | 2,000 | 410 |
| 2014-06-11 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2014-06-10 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2014-06-09 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2014-06-06 | 399 | 409 | 397 | 399 | 14,000 | 399 |
| 2014-06-05 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2014-06-04 | 398 | 400 | 396 | 396 | 8,000 | 396 |
| 2014-06-03 | 390 | 398 | 390 | 398 | 13,000 | 398 |
| 2014-06-02 | 389 | 389 | 389 | 389 | 4,000 | 389 |
| 2014-05-30 | 392 | 392 | 384 | 384 | 16,000 | 384 |
| 2014-05-29 | 391 | 391 | 390 | 390 | 7,000 | 390 |
| 2014-05-27 | 394 | 394 | 388 | 389 | 4,000 | 389 |
| 2014-05-26 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2014-05-23 | 384 | 394 | 384 | 394 | 4,000 | 394 |
| 2014-05-22 | 383 | 385 | 381 | 381 | 7,000 | 381 |
| 2014-05-21 | 385 | 385 | 384 | 384 | 4,000 | 384 |
| 2014-05-20 | 390 | 390 | 385 | 385 | 15,000 | 385 |
| 2014-05-19 | 413 | 413 | 390 | 390 | 23,000 | 390 |
| 2014-05-16 | 402 | 414 | 402 | 414 | 6,000 | 414 |
| 2014-05-15 | 400 | 413 | 400 | 410 | 22,000 | 410 |
| 2014-05-14 | 430 | 430 | 398 | 398 | 50,000 | 398 |
| 2014-05-13 | 445 | 446 | 440 | 446 | 4,000 | 446 |
| 2014-05-12 | 452 | 455 | 437 | 437 | 18,000 | 437 |
| 2014-05-09 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2014-05-08 | 471 | 471 | 466 | 466 | 2,000 | 466 |
| 2014-05-07 | 460 | 480 | 460 | 480 | 7,000 | 480 |
| 2014-05-02 | 461 | 461 | 459 | 459 | 2,000 | 459 |
| 2014-05-01 | 470 | 470 | 462 | 462 | 3,000 | 462 |
| 2014-04-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2014-04-24 | 468 | 470 | 462 | 462 | 12,000 | 462 |
| 2014-04-23 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2014-04-21 | 479 | 479 | 475 | 475 | 20,000 | 475 |
| 2014-04-17 | 474 | 477 | 472 | 472 | 7,000 | 472 |
| 2014-04-16 | 478 | 478 | 470 | 470 | 3,000 | 470 |
| 2014-04-15 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2014-04-14 | 479 | 485 | 479 | 485 | 4,000 | 485 |
| 2014-04-11 | 478 | 478 | 470 | 474 | 7,000 | 474 |
| 2014-04-10 | 480 | 486 | 480 | 486 | 2,000 | 486 |
| 2014-04-08 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2014-04-07 | 482 | 490 | 481 | 490 | 3,000 | 490 |
| 2014-04-04 | 483 | 485 | 481 | 485 | 4,000 | 485 |
| 2014-04-03 | 488 | 488 | 483 | 483 | 3,000 | 483 |
| 2014-04-02 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2014-03-31 | 490 | 490 | 488 | 488 | 3,000 | 488 |
| 2014-03-28 | 478 | 482 | 478 | 482 | 3,000 | 482 |
| 2014-03-27 | 480 | 482 | 480 | 482 | 3,000 | 482 |
| 2014-03-26 | 486 | 486 | 483 | 484 | 6,000 | 484 |
| 2014-03-25 | 493 | 493 | 486 | 486 | 6,000 | 486 |
| 2014-03-20 | 492 | 492 | 484 | 488 | 8,000 | 488 |
| 2014-03-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2014-03-13 | 502 | 510 | 496 | 510 | 5,000 | 510 |
| 2014-03-12 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2014-03-11 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2014-03-10 | 504 | 510 | 503 | 510 | 6,000 | 510 |
| 2014-03-07 | 503 | 509 | 503 | 508 | 5,000 | 508 |
| 2014-03-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2014-03-05 | 501 | 501 | 497 | 497 | 4,000 | 497 |
| 2014-03-04 | 490 | 497 | 490 | 497 | 10,000 | 497 |
| 2014-03-03 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2014-02-28 | 506 | 506 | 501 | 501 | 3,000 | 501 |
| 2014-02-27 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2014-02-26 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2014-02-25 | 505 | 511 | 505 | 508 | 12,000 | 508 |
| 2014-02-20 | 506 | 506 | 504 | 504 | 2,000 | 504 |
| 2014-02-19 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2014-02-18 | 504 | 510 | 504 | 510 | 3,000 | 510 |
| 2014-02-17 | 503 | 504 | 503 | 504 | 3,000 | 504 |
| 2014-02-14 | 514 | 514 | 501 | 503 | 11,000 | 503 |
| 2014-02-13 | 524 | 524 | 515 | 516 | 14,000 | 516 |
| 2014-02-12 | 540 | 541 | 527 | 531 | 26,000 | 531 |
| 2014-02-10 | 526 | 544 | 526 | 539 | 35,000 | 539 |
| 2014-02-07 | 506 | 515 | 504 | 515 | 15,000 | 515 |
| 2014-02-06 | 483 | 499 | 483 | 499 | 9,000 | 499 |
| 2014-02-05 | 489 | 504 | 489 | 490 | 10,000 | 490 |
| 2014-02-04 | 505 | 505 | 475 | 482 | 47,000 | 482 |
| 2014-02-03 | 535 | 535 | 515 | 515 | 15,000 | 515 |
| 2014-01-31 | 534 | 538 | 522 | 525 | 16,000 | 525 |
| 2014-01-30 | 533 | 534 | 526 | 532 | 17,000 | 532 |
| 2014-01-29 | 527 | 537 | 524 | 537 | 8,000 | 537 |
| 2014-01-28 | 518 | 530 | 518 | 530 | 9,000 | 530 |
| 2014-01-27 | 530 | 530 | 514 | 517 | 32,000 | 517 |
| 2014-01-24 | 550 | 550 | 544 | 547 | 20,000 | 547 |
| 2014-01-23 | 559 | 570 | 555 | 555 | 12,000 | 555 |
| 2014-01-22 | 567 | 567 | 556 | 557 | 18,000 | 557 |
| 2014-01-21 | 575 | 582 | 552 | 553 | 96,000 | 553 |
| 2014-01-20 | 549 | 562 | 548 | 560 | 44,000 | 560 |
| 2014-01-17 | 532 | 539 | 530 | 539 | 30,000 | 539 |
| 2014-01-16 | 523 | 535 | 522 | 535 | 8,000 | 535 |
| 2014-01-15 | 530 | 530 | 524 | 524 | 7,000 | 524 |
| 2014-01-14 | 520 | 528 | 514 | 519 | 26,000 | 519 |
| 2014-01-10 | 533 | 534 | 526 | 526 | 9,000 | 526 |
| 2014-01-09 | 531 | 532 | 530 | 532 | 7,000 | 532 |
| 2014-01-08 | 520 | 530 | 520 | 530 | 7,000 | 530 |
| 2014-01-07 | 515 | 518 | 510 | 518 | 22,000 | 518 |
| 2014-01-06 | 518 | 518 | 511 | 516 | 15,000 | 516 |
分割・併合履歴 ： なし