7399 (株)ナンシン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 400 | 401 | 400 | 401 | 5,000 | 401 |
| 2015-12-29 | 399 | 399 | 395 | 399 | 37,000 | 399 |
| 2015-12-28 | 397 | 400 | 397 | 400 | 3,000 | 400 |
| 2015-12-25 | 399 | 399 | 395 | 395 | 48,000 | 395 |
| 2015-12-24 | 399 | 399 | 396 | 397 | 18,000 | 397 |
| 2015-12-22 | 400 | 400 | 398 | 398 | 17,000 | 398 |
| 2015-12-21 | 400 | 401 | 399 | 400 | 8,000 | 400 |
| 2015-12-18 | 400 | 400 | 398 | 399 | 22,000 | 399 |
| 2015-12-17 | 401 | 401 | 398 | 399 | 12,000 | 399 |
| 2015-12-16 | 404 | 404 | 399 | 399 | 12,000 | 399 |
| 2015-12-15 | 404 | 404 | 400 | 400 | 7,000 | 400 |
| 2015-12-14 | 402 | 402 | 400 | 401 | 20,000 | 401 |
| 2015-12-11 | 405 | 405 | 402 | 402 | 2,000 | 402 |
| 2015-12-10 | 402 | 405 | 401 | 405 | 9,000 | 405 |
| 2015-12-09 | 403 | 403 | 401 | 402 | 11,000 | 402 |
| 2015-12-08 | 406 | 406 | 403 | 403 | 10,000 | 403 |
| 2015-12-07 | 405 | 406 | 402 | 406 | 22,000 | 406 |
| 2015-12-04 | 402 | 405 | 402 | 404 | 33,000 | 404 |
| 2015-12-03 | 405 | 406 | 403 | 406 | 11,000 | 406 |
| 2015-12-02 | 404 | 405 | 404 | 404 | 14,000 | 404 |
| 2015-12-01 | 401 | 408 | 400 | 403 | 61,000 | 403 |
| 2015-11-30 | 398 | 402 | 398 | 401 | 175,000 | 401 |
| 2015-11-27 | 413 | 413 | 410 | 410 | 10,000 | 410 |
| 2015-11-26 | 411 | 411 | 409 | 410 | 11,000 | 410 |
| 2015-11-25 | 410 | 410 | 407 | 407 | 7,000 | 407 |
| 2015-11-24 | 416 | 416 | 410 | 410 | 16,000 | 410 |
| 2015-11-20 | 426 | 426 | 421 | 422 | 6,000 | 422 |
| 2015-11-19 | 424 | 424 | 423 | 423 | 6,000 | 423 |
| 2015-11-18 | 429 | 429 | 427 | 427 | 2,000 | 427 |
| 2015-11-17 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2015-11-16 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2015-11-13 | 422 | 422 | 422 | 422 | 3,000 | 422 |
| 2015-11-12 | 427 | 427 | 421 | 421 | 8,000 | 421 |
| 2015-11-11 | 427 | 429 | 423 | 423 | 3,000 | 423 |
| 2015-11-10 | 424 | 424 | 424 | 424 | 3,000 | 424 |
| 2015-11-09 | 419 | 422 | 418 | 422 | 10,000 | 422 |
| 2015-11-06 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2015-11-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2015-11-04 | 420 | 420 | 411 | 411 | 7,000 | 411 |
| 2015-11-02 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2015-10-30 | 422 | 422 | 418 | 418 | 2,000 | 418 |
| 2015-10-29 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2015-10-28 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2015-10-27 | 423 | 423 | 418 | 418 | 4,000 | 418 |
| 2015-10-26 | 422 | 423 | 422 | 423 | 2,000 | 423 |
| 2015-10-23 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2015-10-22 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2015-10-21 | 424 | 424 | 420 | 420 | 2,000 | 420 |
| 2015-10-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2015-10-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2015-10-16 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2015-10-15 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 2015-10-14 | 413 | 417 | 413 | 417 | 2,000 | 417 |
| 2015-10-13 | 425 | 425 | 412 | 413 | 6,000 | 413 |
| 2015-10-09 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2015-10-08 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2015-10-07 | 419 | 426 | 419 | 426 | 3,000 | 426 |
| 2015-10-06 | 416 | 416 | 415 | 415 | 2,000 | 415 |
| 2015-10-02 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2015-10-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2015-09-30 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2015-09-29 | 419 | 419 | 411 | 411 | 2,000 | 411 |
| 2015-09-28 | 416 | 419 | 416 | 419 | 2,000 | 419 |
| 2015-09-25 | 417 | 417 | 408 | 408 | 3,000 | 408 |
| 2015-09-24 | 419 | 419 | 414 | 414 | 2,000 | 414 |
| 2015-09-18 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2015-09-17 | 412 | 418 | 412 | 418 | 4,000 | 418 |
| 2015-09-16 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2015-09-15 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2015-09-14 | 405 | 410 | 405 | 405 | 8,000 | 405 |
| 2015-09-11 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2015-09-10 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2015-09-09 | 405 | 405 | 404 | 404 | 3,000 | 404 |
| 2015-09-08 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2015-09-07 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2015-09-04 | 405 | 405 | 399 | 400 | 4,000 | 400 |
| 2015-09-03 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2015-09-02 | 400 | 400 | 390 | 398 | 14,000 | 398 |
| 2015-09-01 | 403 | 415 | 403 | 415 | 2,000 | 415 |
| 2015-08-31 | 415 | 415 | 399 | 403 | 17,000 | 403 |
| 2015-08-28 | 410 | 411 | 404 | 411 | 7,000 | 411 |
| 2015-08-27 | 407 | 410 | 400 | 410 | 7,000 | 410 |
| 2015-08-26 | 400 | 408 | 392 | 408 | 8,000 | 408 |
| 2015-08-25 | 365 | 400 | 365 | 400 | 54,000 | 400 |
| 2015-08-24 | 407 | 407 | 397 | 397 | 19,000 | 397 |
| 2015-08-21 | 425 | 425 | 412 | 412 | 20,000 | 412 |
| 2015-08-20 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2015-08-19 | 426 | 426 | 426 | 426 | 5,000 | 426 |
| 2015-08-17 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2015-08-14 | 425 | 429 | 425 | 427 | 6,000 | 427 |
| 2015-08-13 | 430 | 430 | 425 | 425 | 12,000 | 425 |
| 2015-08-11 | 429 | 433 | 429 | 433 | 5,000 | 433 |
| 2015-08-10 | 434 | 434 | 430 | 432 | 23,000 | 432 |
| 2015-08-07 | 434 | 435 | 431 | 435 | 3,000 | 435 |
| 2015-08-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2015-08-05 | 433 | 433 | 431 | 431 | 6,000 | 431 |
| 2015-08-04 | 434 | 437 | 433 | 433 | 5,000 | 433 |
| 2015-08-03 | 435 | 440 | 435 | 440 | 4,000 | 440 |
| 2015-07-31 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2015-07-30 | 439 | 439 | 430 | 430 | 11,000 | 430 |
| 2015-07-29 | 434 | 434 | 434 | 434 | 9,000 | 434 |
| 2015-07-28 | 431 | 431 | 431 | 431 | 12,000 | 431 |
| 2015-07-24 | 430 | 434 | 430 | 431 | 6,000 | 431 |
| 2015-07-23 | 430 | 431 | 430 | 430 | 4,000 | 430 |
| 2015-07-22 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2015-07-21 | 438 | 438 | 432 | 432 | 4,000 | 432 |
| 2015-07-17 | 432 | 432 | 430 | 430 | 3,000 | 430 |
| 2015-07-16 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2015-07-15 | 435 | 435 | 430 | 434 | 4,000 | 434 |
| 2015-07-14 | 430 | 435 | 430 | 435 | 5,000 | 435 |
| 2015-07-10 | 428 | 430 | 428 | 430 | 3,000 | 430 |
| 2015-07-09 | 428 | 428 | 428 | 428 | 3,000 | 428 |
| 2015-07-08 | 440 | 440 | 436 | 436 | 9,000 | 436 |
| 2015-07-07 | 442 | 442 | 440 | 440 | 3,000 | 440 |
| 2015-07-06 | 435 | 440 | 435 | 440 | 22,000 | 440 |
| 2015-07-03 | 433 | 434 | 429 | 429 | 5,000 | 429 |
| 2015-07-02 | 430 | 431 | 428 | 429 | 18,000 | 429 |
| 2015-06-30 | 425 | 432 | 425 | 430 | 28,000 | 430 |
| 2015-06-29 | 432 | 432 | 428 | 429 | 14,000 | 429 |
| 2015-06-26 | 434 | 437 | 432 | 432 | 9,000 | 432 |
| 2015-06-25 | 433 | 434 | 432 | 434 | 13,000 | 434 |
| 2015-06-24 | 437 | 437 | 434 | 434 | 5,000 | 434 |
| 2015-06-23 | 433 | 434 | 432 | 434 | 22,000 | 434 |
| 2015-06-22 | 438 | 438 | 432 | 432 | 8,000 | 432 |
| 2015-06-18 | 438 | 438 | 438 | 438 | 8,000 | 438 |
| 2015-06-17 | 446 | 446 | 438 | 438 | 2,000 | 438 |
| 2015-06-16 | 446 | 446 | 446 | 446 | 5,000 | 446 |
| 2015-06-15 | 441 | 441 | 435 | 440 | 53,000 | 440 |
| 2015-06-12 | 440 | 445 | 440 | 445 | 12,000 | 445 |
| 2015-06-10 | 435 | 440 | 435 | 440 | 7,000 | 440 |
| 2015-06-09 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2015-06-08 | 436 | 439 | 436 | 439 | 3,000 | 439 |
| 2015-06-05 | 431 | 435 | 430 | 434 | 18,000 | 434 |
| 2015-06-04 | 431 | 436 | 431 | 436 | 3,000 | 436 |
| 2015-06-03 | 436 | 436 | 431 | 431 | 5,000 | 431 |
| 2015-06-01 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2015-05-29 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 2015-05-28 | 435 | 435 | 434 | 434 | 3,000 | 434 |
| 2015-05-26 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2015-05-25 | 432 | 432 | 432 | 432 | 4,000 | 432 |
| 2015-05-22 | 431 | 432 | 431 | 432 | 3,000 | 432 |
| 2015-05-21 | 430 | 431 | 429 | 431 | 6,000 | 431 |
| 2015-05-19 | 431 | 433 | 431 | 433 | 5,000 | 433 |
| 2015-05-18 | 432 | 433 | 432 | 433 | 2,000 | 433 |
| 2015-05-15 | 428 | 435 | 428 | 434 | 10,000 | 434 |
| 2015-05-13 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2015-05-08 | 438 | 438 | 428 | 433 | 5,000 | 433 |
| 2015-05-07 | 430 | 436 | 430 | 436 | 6,000 | 436 |
| 2015-04-30 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2015-04-28 | 430 | 430 | 425 | 425 | 5,000 | 425 |
| 2015-04-27 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2015-04-23 | 429 | 430 | 429 | 430 | 3,000 | 430 |
| 2015-04-22 | 433 | 433 | 432 | 432 | 6,000 | 432 |
| 2015-04-21 | 433 | 433 | 433 | 433 | 4,000 | 433 |
| 2015-04-20 | 432 | 433 | 432 | 433 | 2,000 | 433 |
| 2015-04-15 | 438 | 445 | 438 | 445 | 4,000 | 445 |
| 2015-04-14 | 439 | 440 | 431 | 432 | 8,000 | 432 |
| 2015-04-10 | 434 | 434 | 427 | 430 | 3,000 | 430 |
| 2015-04-09 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2015-04-08 | 429 | 434 | 429 | 434 | 9,000 | 434 |
| 2015-04-06 | 427 | 430 | 427 | 430 | 2,000 | 430 |
| 2015-04-02 | 435 | 435 | 423 | 430 | 10,000 | 430 |
| 2015-04-01 | 424 | 432 | 424 | 432 | 3,000 | 432 |
| 2015-03-31 | 438 | 438 | 432 | 432 | 2,000 | 432 |
| 2015-03-27 | 427 | 430 | 419 | 430 | 4,000 | 430 |
| 2015-03-26 | 443 | 443 | 428 | 429 | 13,000 | 429 |
| 2015-03-25 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2015-03-24 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2015-03-23 | 436 | 439 | 436 | 439 | 3,000 | 439 |
| 2015-03-20 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2015-03-19 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2015-03-18 | 440 | 440 | 439 | 439 | 5,000 | 439 |
| 2015-03-17 | 438 | 440 | 438 | 440 | 3,000 | 440 |
| 2015-03-16 | 437 | 439 | 437 | 438 | 5,000 | 438 |
| 2015-03-12 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2015-03-11 | 434 | 438 | 432 | 432 | 8,000 | 432 |
| 2015-03-10 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2015-03-09 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 2015-03-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2015-03-05 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2015-03-04 | 423 | 427 | 422 | 427 | 3,000 | 427 |
| 2015-03-03 | 423 | 423 | 422 | 422 | 2,000 | 422 |
| 2015-03-02 | 424 | 425 | 424 | 425 | 3,000 | 425 |
| 2015-02-27 | 422 | 425 | 422 | 425 | 6,000 | 425 |
| 2015-02-25 | 423 | 423 | 421 | 421 | 3,000 | 421 |
| 2015-02-24 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2015-02-23 | 429 | 430 | 429 | 430 | 2,000 | 430 |
| 2015-02-20 | 418 | 421 | 418 | 421 | 4,000 | 421 |
| 2015-02-19 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2015-02-18 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2015-02-17 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2015-02-12 | 418 | 419 | 418 | 419 | 2,000 | 419 |
| 2015-02-10 | 413 | 415 | 411 | 413 | 13,000 | 413 |
| 2015-02-09 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2015-02-05 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2015-02-03 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2015-01-30 | 412 | 412 | 412 | 412 | 11,000 | 412 |
| 2015-01-29 | 413 | 413 | 412 | 412 | 3,000 | 412 |
| 2015-01-28 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2015-01-26 | 422 | 422 | 414 | 419 | 3,000 | 419 |
| 2015-01-21 | 420 | 420 | 414 | 414 | 2,000 | 414 |
| 2015-01-20 | 420 | 422 | 420 | 420 | 35,000 | 420 |
| 2015-01-19 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2015-01-15 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2015-01-14 | 405 | 405 | 404 | 404 | 5,000 | 404 |
| 2015-01-13 | 410 | 411 | 407 | 411 | 10,000 | 411 |
| 2015-01-09 | 411 | 414 | 411 | 414 | 2,000 | 414 |
| 2015-01-08 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2015-01-07 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2015-01-06 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2015-01-05 | 409 | 409 | 409 | 409 | 3,000 | 409 |
分割・併合履歴 ： なし