7399 (株)ナンシン の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 466 | 466 | 465 | 465 | 14,000 | 465 |
| 2016-12-29 | 473 | 473 | 465 | 465 | 7,000 | 465 |
| 2016-12-28 | 473 | 477 | 473 | 473 | 6,000 | 473 |
| 2016-12-27 | 472 | 473 | 472 | 473 | 7,000 | 473 |
| 2016-12-26 | 465 | 465 | 458 | 460 | 6,000 | 460 |
| 2016-12-22 | 473 | 473 | 465 | 465 | 6,000 | 465 |
| 2016-12-21 | 460 | 475 | 460 | 463 | 22,000 | 463 |
| 2016-12-20 | 451 | 465 | 451 | 457 | 10,000 | 457 |
| 2016-12-19 | 452 | 452 | 452 | 452 | 5,000 | 452 |
| 2016-12-16 | 460 | 465 | 452 | 452 | 31,000 | 452 |
| 2016-12-14 | 440 | 445 | 440 | 445 | 8,000 | 445 |
| 2016-12-13 | 451 | 451 | 443 | 445 | 7,000 | 445 |
| 2016-12-12 | 462 | 477 | 451 | 451 | 19,000 | 451 |
| 2016-12-09 | 434 | 493 | 434 | 457 | 83,000 | 457 |
| 2016-12-08 | 434 | 434 | 431 | 431 | 20,000 | 431 |
| 2016-12-07 | 430 | 433 | 430 | 433 | 20,000 | 433 |
| 2016-12-06 | 435 | 440 | 435 | 440 | 6,000 | 440 |
| 2016-12-05 | 430 | 432 | 430 | 432 | 10,000 | 432 |
| 2016-12-01 | 424 | 430 | 424 | 430 | 4,000 | 430 |
| 2016-11-29 | 427 | 430 | 427 | 430 | 10,000 | 430 |
| 2016-11-28 | 418 | 425 | 418 | 425 | 4,000 | 425 |
| 2016-11-25 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2016-11-24 | 421 | 421 | 417 | 417 | 7,000 | 417 |
| 2016-11-22 | 422 | 423 | 421 | 421 | 8,000 | 421 |
| 2016-11-21 | 423 | 423 | 421 | 421 | 4,000 | 421 |
| 2016-11-18 | 414 | 431 | 414 | 423 | 12,000 | 423 |
| 2016-11-17 | 412 | 414 | 411 | 414 | 3,000 | 414 |
| 2016-11-16 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2016-11-15 | 416 | 416 | 402 | 407 | 33,000 | 407 |
| 2016-11-14 | 426 | 426 | 415 | 415 | 4,000 | 415 |
| 2016-11-11 | 426 | 426 | 426 | 426 | 6,000 | 426 |
| 2016-11-09 | 415 | 415 | 410 | 410 | 7,000 | 410 |
| 2016-11-08 | 418 | 419 | 412 | 419 | 38,000 | 419 |
| 2016-11-07 | 411 | 418 | 411 | 418 | 2,000 | 418 |
| 2016-11-04 | 408 | 409 | 405 | 408 | 10,000 | 408 |
| 2016-11-02 | 416 | 416 | 400 | 404 | 27,000 | 404 |
| 2016-11-01 | 419 | 419 | 419 | 419 | 6,000 | 419 |
| 2016-10-31 | 429 | 429 | 425 | 425 | 11,000 | 425 |
| 2016-10-28 | 426 | 428 | 426 | 428 | 9,000 | 428 |
| 2016-10-26 | 424 | 424 | 424 | 424 | 5,000 | 424 |
| 2016-10-25 | 424 | 425 | 424 | 425 | 11,000 | 425 |
| 2016-10-21 | 418 | 419 | 418 | 419 | 2,000 | 419 |
| 2016-10-20 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2016-10-19 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2016-10-17 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2016-10-12 | 413 | 425 | 413 | 417 | 12,000 | 417 |
| 2016-10-11 | 415 | 415 | 413 | 413 | 5,000 | 413 |
| 2016-10-07 | 413 | 415 | 413 | 415 | 6,000 | 415 |
| 2016-10-06 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2016-10-05 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2016-10-04 | 420 | 422 | 416 | 416 | 3,000 | 416 |
| 2016-09-30 | 429 | 429 | 420 | 420 | 3,000 | 420 |
| 2016-09-29 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2016-09-28 | 420 | 420 | 419 | 420 | 9,000 | 420 |
| 2016-09-27 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2016-09-26 | 416 | 420 | 416 | 420 | 2,000 | 420 |
| 2016-09-23 | 409 | 413 | 409 | 413 | 6,000 | 413 |
| 2016-09-21 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2016-09-20 | 409 | 410 | 408 | 410 | 5,000 | 410 |
| 2016-09-16 | 402 | 410 | 402 | 409 | 21,000 | 409 |
| 2016-09-15 | 399 | 399 | 399 | 399 | 6,000 | 399 |
| 2016-09-14 | 400 | 400 | 399 | 399 | 8,000 | 399 |
| 2016-09-13 | 400 | 401 | 400 | 401 | 6,000 | 401 |
| 2016-09-12 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2016-09-09 | 404 | 404 | 400 | 400 | 27,000 | 400 |
| 2016-09-08 | 404 | 404 | 404 | 404 | 3,000 | 404 |
| 2016-09-07 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2016-09-06 | 405 | 405 | 400 | 401 | 13,000 | 401 |
| 2016-09-05 | 407 | 408 | 407 | 408 | 11,000 | 408 |
| 2016-09-02 | 403 | 406 | 403 | 406 | 5,000 | 406 |
| 2016-09-01 | 406 | 406 | 404 | 404 | 11,000 | 404 |
| 2016-08-31 | 401 | 402 | 401 | 401 | 14,000 | 401 |
| 2016-08-30 | 400 | 400 | 396 | 400 | 5,000 | 400 |
| 2016-08-24 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2016-08-23 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2016-08-22 | 404 | 404 | 402 | 402 | 2,000 | 402 |
| 2016-08-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2016-08-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2016-08-17 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 2016-08-16 | 403 | 403 | 400 | 400 | 6,000 | 400 |
| 2016-08-15 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2016-08-12 | 405 | 408 | 405 | 408 | 2,000 | 408 |
| 2016-08-10 | 406 | 410 | 399 | 410 | 21,000 | 410 |
| 2016-08-09 | 410 | 410 | 409 | 410 | 13,000 | 410 |
| 2016-08-08 | 401 | 404 | 401 | 404 | 5,000 | 404 |
| 2016-08-05 | 399 | 403 | 399 | 400 | 17,000 | 400 |
| 2016-08-04 | 398 | 399 | 396 | 399 | 6,000 | 399 |
| 2016-08-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2016-08-02 | 396 | 396 | 394 | 394 | 4,000 | 394 |
| 2016-08-01 | 399 | 399 | 396 | 396 | 5,000 | 396 |
| 2016-07-29 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2016-07-28 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2016-07-27 | 396 | 396 | 391 | 391 | 2,000 | 391 |
| 2016-07-26 | 388 | 396 | 387 | 395 | 28,000 | 395 |
| 2016-07-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2016-07-22 | 386 | 386 | 381 | 381 | 19,000 | 381 |
| 2016-07-21 | 383 | 383 | 382 | 382 | 6,000 | 382 |
| 2016-07-20 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2016-07-19 | 386 | 387 | 383 | 387 | 10,000 | 387 |
| 2016-07-15 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 2016-07-14 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2016-07-13 | 384 | 384 | 384 | 384 | 5,000 | 384 |
| 2016-07-12 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2016-07-11 | 380 | 382 | 380 | 381 | 5,000 | 381 |
| 2016-07-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2016-07-07 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2016-07-06 | 380 | 380 | 375 | 375 | 7,000 | 375 |
| 2016-07-04 | 379 | 380 | 379 | 380 | 6,000 | 380 |
| 2016-07-01 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2016-06-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2016-06-29 | 380 | 384 | 380 | 384 | 14,000 | 384 |
| 2016-06-28 | 378 | 380 | 378 | 380 | 4,000 | 380 |
| 2016-06-27 | 370 | 378 | 370 | 378 | 2,000 | 378 |
| 2016-06-24 | 380 | 380 | 367 | 378 | 22,000 | 378 |
| 2016-06-23 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2016-06-22 | 377 | 384 | 377 | 384 | 16,000 | 384 |
| 2016-06-21 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2016-06-20 | 381 | 381 | 376 | 376 | 11,000 | 376 |
| 2016-06-17 | 387 | 387 | 379 | 379 | 3,000 | 379 |
| 2016-06-16 | 385 | 387 | 385 | 387 | 12,000 | 387 |
| 2016-06-15 | 385 | 385 | 381 | 385 | 3,000 | 385 |
| 2016-06-14 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2016-06-13 | 391 | 391 | 381 | 389 | 9,000 | 389 |
| 2016-06-10 | 388 | 390 | 385 | 385 | 7,000 | 385 |
| 2016-06-09 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2016-06-08 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2016-06-07 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2016-06-03 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 2016-06-02 | 395 | 395 | 389 | 389 | 5,000 | 389 |
| 2016-06-01 | 387 | 392 | 387 | 392 | 5,000 | 392 |
| 2016-05-31 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2016-05-30 | 390 | 390 | 387 | 387 | 25,000 | 387 |
| 2016-05-27 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2016-05-26 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2016-05-25 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2016-05-23 | 391 | 391 | 387 | 387 | 8,000 | 387 |
| 2016-05-20 | 394 | 394 | 391 | 391 | 2,000 | 391 |
| 2016-05-19 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2016-05-18 | 398 | 402 | 395 | 395 | 11,000 | 395 |
| 2016-05-17 | 398 | 398 | 394 | 394 | 4,000 | 394 |
| 2016-05-16 | 398 | 398 | 393 | 398 | 6,000 | 398 |
| 2016-05-13 | 385 | 396 | 385 | 396 | 20,000 | 396 |
| 2016-05-12 | 384 | 389 | 384 | 384 | 7,000 | 384 |
| 2016-05-11 | 387 | 387 | 384 | 384 | 2,000 | 384 |
| 2016-05-10 | 391 | 391 | 387 | 387 | 5,000 | 387 |
| 2016-05-06 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2016-05-02 | 392 | 395 | 392 | 395 | 2,000 | 395 |
| 2016-04-28 | 381 | 398 | 381 | 396 | 12,000 | 396 |
| 2016-04-26 | 378 | 378 | 377 | 377 | 2,000 | 377 |
| 2016-04-25 | 385 | 385 | 384 | 384 | 3,000 | 384 |
| 2016-04-22 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2016-04-21 | 380 | 383 | 380 | 383 | 5,000 | 383 |
| 2016-04-20 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2016-04-18 | 374 | 377 | 374 | 375 | 3,000 | 375 |
| 2016-04-15 | 373 | 373 | 371 | 371 | 6,000 | 371 |
| 2016-04-14 | 374 | 374 | 372 | 373 | 3,000 | 373 |
| 2016-04-13 | 376 | 376 | 370 | 370 | 3,000 | 370 |
| 2016-04-12 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2016-04-08 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2016-04-06 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2016-04-05 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2016-04-04 | 374 | 382 | 374 | 382 | 6,000 | 382 |
| 2016-03-29 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2016-03-18 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2016-03-17 | 388 | 396 | 388 | 396 | 2,000 | 396 |
| 2016-03-16 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2016-03-15 | 391 | 401 | 387 | 387 | 15,000 | 387 |
| 2016-03-14 | 385 | 390 | 380 | 390 | 11,000 | 390 |
| 2016-03-10 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2016-03-08 | 381 | 384 | 381 | 384 | 2,000 | 384 |
| 2016-03-07 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2016-03-04 | 382 | 384 | 382 | 384 | 2,000 | 384 |
| 2016-03-02 | 379 | 380 | 379 | 380 | 4,000 | 380 |
| 2016-03-01 | 378 | 378 | 375 | 375 | 2,000 | 375 |
| 2016-02-25 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2016-02-23 | 370 | 370 | 369 | 369 | 3,000 | 369 |
| 2016-02-22 | 370 | 370 | 369 | 369 | 4,000 | 369 |
| 2016-02-19 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2016-02-16 | 363 | 370 | 363 | 370 | 5,000 | 370 |
| 2016-02-15 | 348 | 360 | 345 | 360 | 13,000 | 360 |
| 2016-02-12 | 355 | 355 | 345 | 350 | 9,000 | 350 |
| 2016-02-10 | 359 | 367 | 353 | 360 | 19,000 | 360 |
| 2016-02-09 | 368 | 368 | 359 | 359 | 14,000 | 359 |
| 2016-02-08 | 369 | 369 | 368 | 368 | 16,000 | 368 |
| 2016-02-05 | 371 | 371 | 368 | 368 | 9,000 | 368 |
| 2016-02-04 | 374 | 374 | 373 | 373 | 4,000 | 373 |
| 2016-02-03 | 380 | 380 | 375 | 376 | 24,000 | 376 |
| 2016-02-02 | 385 | 385 | 380 | 381 | 9,000 | 381 |
| 2016-02-01 | 383 | 386 | 383 | 386 | 2,000 | 386 |
| 2016-01-29 | 376 | 383 | 375 | 380 | 9,000 | 380 |
| 2016-01-28 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2016-01-27 | 378 | 382 | 378 | 382 | 2,000 | 382 |
| 2016-01-26 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2016-01-25 | 377 | 380 | 377 | 380 | 3,000 | 380 |
| 2016-01-22 | 380 | 380 | 376 | 376 | 5,000 | 376 |
| 2016-01-21 | 376 | 378 | 375 | 375 | 13,000 | 375 |
| 2016-01-20 | 380 | 383 | 378 | 378 | 9,000 | 378 |
| 2016-01-19 | 380 | 380 | 379 | 379 | 11,000 | 379 |
| 2016-01-18 | 381 | 382 | 380 | 380 | 14,000 | 380 |
| 2016-01-15 | 386 | 386 | 384 | 384 | 7,000 | 384 |
| 2016-01-14 | 385 | 399 | 385 | 386 | 15,000 | 386 |
| 2016-01-13 | 385 | 386 | 385 | 385 | 5,000 | 385 |
| 2016-01-12 | 391 | 392 | 384 | 384 | 23,000 | 384 |
| 2016-01-08 | 393 | 393 | 392 | 392 | 5,000 | 392 |
| 2016-01-07 | 396 | 398 | 394 | 394 | 11,000 | 394 |
| 2016-01-06 | 398 | 399 | 397 | 399 | 3,000 | 399 |
| 2016-01-05 | 396 | 400 | 396 | 400 | 2,000 | 400 |
| 2016-01-04 | 400 | 400 | 397 | 397 | 6,000 | 397 |
分割・併合履歴 ： なし