7399 (株)ナンシン の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 645 | 645 | 640 | 645 | 2,000 | 645 |
| 2017-12-28 | 648 | 648 | 631 | 645 | 2,400 | 645 |
| 2017-12-27 | 640 | 645 | 634 | 645 | 4,000 | 645 |
| 2017-12-26 | 648 | 648 | 633 | 640 | 2,900 | 640 |
| 2017-12-25 | 648 | 648 | 640 | 648 | 5,600 | 648 |
| 2017-12-22 | 639 | 651 | 639 | 641 | 8,000 | 641 |
| 2017-12-21 | 647 | 649 | 632 | 632 | 9,200 | 632 |
| 2017-12-20 | 648 | 648 | 643 | 648 | 9,700 | 648 |
| 2017-12-19 | 627 | 672 | 627 | 648 | 54,500 | 648 |
| 2017-12-18 | 615 | 617 | 614 | 617 | 7,600 | 617 |
| 2017-12-15 | 605 | 611 | 605 | 610 | 5,400 | 610 |
| 2017-12-14 | 599 | 604 | 593 | 604 | 6,700 | 604 |
| 2017-12-13 | 596 | 599 | 594 | 599 | 6,200 | 599 |
| 2017-12-12 | 600 | 600 | 595 | 595 | 12,300 | 595 |
| 2017-12-11 | 595 | 600 | 595 | 600 | 4,100 | 600 |
| 2017-12-08 | 593 | 594 | 589 | 594 | 15,600 | 594 |
| 2017-12-07 | 584 | 588 | 584 | 588 | 800 | 588 |
| 2017-12-06 | 593 | 598 | 593 | 594 | 6,700 | 594 |
| 2017-12-05 | 585 | 593 | 585 | 593 | 3,400 | 593 |
| 2017-12-04 | 583 | 587 | 583 | 585 | 900 | 585 |
| 2017-12-01 | 582 | 585 | 582 | 582 | 8,600 | 582 |
| 2017-11-30 | 583 | 583 | 582 | 582 | 1,500 | 582 |
| 2017-11-29 | 584 | 584 | 583 | 583 | 5,400 | 583 |
| 2017-11-28 | 581 | 581 | 578 | 578 | 700 | 578 |
| 2017-11-27 | 581 | 581 | 581 | 581 | 800 | 581 |
| 2017-11-24 | 582 | 582 | 576 | 581 | 1,600 | 581 |
| 2017-11-22 | 582 | 582 | 576 | 576 | 10,800 | 576 |
| 2017-11-21 | 585 | 585 | 577 | 582 | 1,300 | 582 |
| 2017-11-20 | 572 | 577 | 571 | 577 | 25,100 | 577 |
| 2017-11-17 | 572 | 575 | 565 | 572 | 9,000 | 572 |
| 2017-11-16 | 577 | 577 | 568 | 571 | 10,800 | 571 |
| 2017-11-15 | 580 | 583 | 571 | 580 | 10,000 | 580 |
| 2017-11-13 | 585 | 599 | 545 | 579 | 81,200 | 579 |
| 2017-11-10 | 645 | 645 | 625 | 645 | 4,600 | 645 |
| 2017-11-09 | 651 | 651 | 640 | 641 | 16,000 | 641 |
| 2017-11-08 | 650 | 650 | 645 | 645 | 1,200 | 645 |
| 2017-11-07 | 647 | 658 | 647 | 658 | 6,100 | 658 |
| 2017-11-06 | 655 | 655 | 637 | 637 | 7,900 | 637 |
| 2017-11-02 | 657 | 657 | 650 | 655 | 2,700 | 655 |
| 2017-11-01 | 653 | 657 | 653 | 657 | 9,600 | 657 |
| 2017-10-31 | 650 | 654 | 650 | 654 | 6,600 | 654 |
| 2017-10-30 | 654 | 654 | 650 | 650 | 9,500 | 650 |
| 2017-10-27 | 649 | 650 | 649 | 650 | 6,200 | 650 |
| 2017-10-26 | 655 | 656 | 650 | 656 | 7,700 | 656 |
| 2017-10-25 | 653 | 654 | 653 | 654 | 2,800 | 654 |
| 2017-10-24 | 649 | 652 | 648 | 652 | 16,300 | 652 |
| 2017-10-23 | 650 | 652 | 650 | 652 | 23,000 | 652 |
| 2017-10-20 | 650 | 650 | 648 | 648 | 9,400 | 648 |
| 2017-10-19 | 650 | 650 | 645 | 650 | 5,500 | 650 |
| 2017-10-18 | 650 | 650 | 650 | 650 | 700 | 650 |
| 2017-10-17 | 645 | 650 | 642 | 650 | 5,200 | 650 |
| 2017-10-16 | 645 | 650 | 645 | 645 | 6,700 | 645 |
| 2017-10-13 | 642 | 646 | 642 | 645 | 4,600 | 645 |
| 2017-10-12 | 634 | 646 | 634 | 646 | 1,800 | 646 |
| 2017-10-10 | 643 | 643 | 637 | 643 | 800 | 643 |
| 2017-10-06 | 646 | 646 | 643 | 643 | 3,700 | 643 |
| 2017-10-05 | 645 | 645 | 640 | 643 | 7,100 | 643 |
| 2017-10-04 | 646 | 646 | 639 | 646 | 3,000 | 646 |
| 2017-10-03 | 646 | 646 | 644 | 646 | 6,000 | 646 |
| 2017-10-02 | 650 | 650 | 646 | 646 | 12,400 | 646 |
| 2017-09-29 | 659 | 659 | 645 | 645 | 2,900 | 645 |
| 2017-09-28 | 640 | 642 | 640 | 641 | 4,000 | 641 |
| 2017-09-27 | 633 | 634 | 633 | 634 | 2,400 | 634 |
| 2017-09-26 | 622 | 641 | 622 | 633 | 3,500 | 633 |
| 2017-09-25 | 624 | 628 | 624 | 628 | 3,400 | 628 |
| 2017-09-22 | 614 | 619 | 614 | 619 | 1,500 | 619 |
| 2017-09-21 | 613 | 617 | 608 | 614 | 2,400 | 614 |
| 2017-09-20 | 613 | 613 | 613 | 613 | 1,400 | 613 |
| 2017-09-19 | 608 | 613 | 608 | 613 | 11,100 | 613 |
| 2017-09-15 | 615 | 615 | 608 | 608 | 13,500 | 608 |
| 2017-09-14 | 618 | 618 | 615 | 615 | 200 | 615 |
| 2017-09-13 | 617 | 618 | 617 | 618 | 1,000 | 618 |
| 2017-09-12 | 613 | 615 | 612 | 613 | 2,200 | 613 |
| 2017-09-11 | 612 | 615 | 612 | 612 | 1,000 | 612 |
| 2017-09-08 | 609 | 615 | 609 | 615 | 700 | 615 |
| 2017-09-07 | 609 | 609 | 609 | 609 | 100 | 609 |
| 2017-09-06 | 601 | 619 | 572 | 600 | 9,400 | 600 |
| 2017-09-05 | 608 | 619 | 608 | 619 | 6,200 | 619 |
| 2017-09-04 | 625 | 625 | 608 | 618 | 10,500 | 618 |
| 2017-09-01 | 625 | 625 | 618 | 625 | 21,000 | 625 |
| 2017-08-31 | 630 | 630 | 625 | 625 | 2,900 | 625 |
| 2017-08-30 | 620 | 630 | 616 | 630 | 1,600 | 630 |
| 2017-08-29 | 620 | 630 | 620 | 620 | 4,100 | 620 |
| 2017-08-28 | 630 | 630 | 620 | 620 | 800 | 620 |
| 2017-08-25 | 621 | 631 | 621 | 630 | 3,600 | 630 |
| 2017-08-24 | 620 | 621 | 612 | 621 | 4,200 | 621 |
| 2017-08-23 | 631 | 631 | 621 | 621 | 2,100 | 621 |
| 2017-08-22 | 631 | 631 | 622 | 631 | 500 | 631 |
| 2017-08-21 | 633 | 633 | 631 | 631 | 5,400 | 631 |
| 2017-08-18 | 633 | 650 | 630 | 632 | 26,500 | 632 |
| 2017-08-17 | 650 | 655 | 650 | 651 | 15,300 | 651 |
| 2017-08-16 | 640 | 650 | 635 | 649 | 9,700 | 649 |
| 2017-08-15 | 639 | 640 | 621 | 640 | 6,800 | 640 |
| 2017-08-14 | 624 | 637 | 620 | 637 | 6,900 | 637 |
| 2017-08-10 | 637 | 637 | 606 | 637 | 21,800 | 637 |
| 2017-08-09 | 661 | 661 | 623 | 638 | 17,700 | 638 |
| 2017-08-08 | 658 | 667 | 651 | 667 | 5,700 | 667 |
| 2017-08-07 | 655 | 678 | 642 | 678 | 4,900 | 678 |
| 2017-08-04 | 662 | 662 | 648 | 655 | 4,000 | 655 |
| 2017-08-03 | 675 | 685 | 665 | 682 | 4,400 | 682 |
| 2017-08-02 | 684 | 685 | 673 | 685 | 28,200 | 685 |
| 2017-08-01 | 686 | 688 | 669 | 684 | 16,300 | 684 |
| 2017-07-31 | 697 | 697 | 675 | 680 | 53,200 | 680 |
| 2017-07-28 | 669 | 689 | 660 | 677 | 15,500 | 677 |
| 2017-07-27 | 669 | 700 | 663 | 677 | 39,300 | 677 |
| 2017-07-26 | 647 | 674 | 638 | 656 | 27,500 | 656 |
| 2017-07-25 | 636 | 647 | 635 | 647 | 11,700 | 647 |
| 2017-07-24 | 631 | 631 | 617 | 629 | 5,900 | 629 |
| 2017-07-21 | 631 | 638 | 630 | 638 | 9,500 | 638 |
| 2017-07-20 | 623 | 638 | 623 | 631 | 17,000 | 631 |
| 2017-07-19 | 621 | 623 | 612 | 623 | 1,400 | 623 |
| 2017-07-18 | 628 | 628 | 611 | 628 | 5,500 | 628 |
| 2017-07-14 | 626 | 629 | 626 | 628 | 7,600 | 628 |
| 2017-07-13 | 626 | 626 | 611 | 626 | 11,800 | 626 |
| 2017-07-12 | 618 | 622 | 618 | 622 | 3,600 | 622 |
| 2017-07-11 | 617 | 620 | 610 | 618 | 7,500 | 618 |
| 2017-07-10 | 611 | 619 | 607 | 617 | 7,700 | 617 |
| 2017-07-07 | 601 | 612 | 601 | 611 | 10,800 | 611 |
| 2017-07-06 | 588 | 601 | 588 | 601 | 2,400 | 601 |
| 2017-07-05 | 612 | 612 | 581 | 584 | 15,100 | 584 |
| 2017-07-04 | 610 | 615 | 593 | 600 | 9,100 | 600 |
| 2017-07-03 | 594 | 620 | 594 | 615 | 12,100 | 615 |
| 2017-06-30 | 597 | 598 | 596 | 596 | 3,000 | 596 |
| 2017-06-29 | 596 | 597 | 591 | 597 | 10,000 | 597 |
| 2017-06-28 | 598 | 598 | 591 | 591 | 5,000 | 591 |
| 2017-06-27 | 590 | 590 | 581 | 586 | 3,000 | 586 |
| 2017-06-26 | 598 | 603 | 578 | 588 | 32,000 | 588 |
| 2017-06-23 | 591 | 600 | 591 | 598 | 66,000 | 598 |
| 2017-06-22 | 587 | 591 | 586 | 591 | 9,000 | 591 |
| 2017-06-21 | 578 | 592 | 578 | 587 | 11,000 | 587 |
| 2017-06-20 | 570 | 585 | 570 | 585 | 31,000 | 585 |
| 2017-06-19 | 565 | 578 | 565 | 570 | 17,000 | 570 |
| 2017-06-16 | 560 | 571 | 560 | 565 | 8,000 | 565 |
| 2017-06-15 | 554 | 560 | 554 | 560 | 25,000 | 560 |
| 2017-06-14 | 554 | 559 | 554 | 554 | 10,000 | 554 |
| 2017-06-13 | 551 | 554 | 551 | 554 | 2,000 | 554 |
| 2017-06-12 | 550 | 551 | 549 | 551 | 15,000 | 551 |
| 2017-06-09 | 545 | 550 | 540 | 550 | 5,000 | 550 |
| 2017-06-08 | 544 | 550 | 541 | 545 | 25,000 | 545 |
| 2017-06-07 | 544 | 544 | 543 | 543 | 3,000 | 543 |
| 2017-06-06 | 541 | 547 | 541 | 544 | 12,000 | 544 |
| 2017-06-02 | 541 | 541 | 541 | 541 | 18,000 | 541 |
| 2017-06-01 | 536 | 541 | 535 | 541 | 28,000 | 541 |
| 2017-05-30 | 535 | 535 | 535 | 535 | 7,000 | 535 |
| 2017-05-29 | 535 | 535 | 531 | 531 | 6,000 | 531 |
| 2017-05-26 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2017-05-24 | 529 | 534 | 527 | 531 | 6,000 | 531 |
| 2017-05-23 | 520 | 527 | 520 | 527 | 5,000 | 527 |
| 2017-05-22 | 522 | 532 | 522 | 528 | 11,000 | 528 |
| 2017-05-19 | 534 | 534 | 522 | 522 | 4,000 | 522 |
| 2017-05-18 | 519 | 534 | 515 | 534 | 10,000 | 534 |
| 2017-05-17 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2017-05-15 | 525 | 529 | 510 | 529 | 33,000 | 529 |
| 2017-05-12 | 544 | 546 | 537 | 544 | 28,000 | 544 |
| 2017-05-11 | 545 | 545 | 538 | 540 | 9,000 | 540 |
| 2017-05-10 | 546 | 546 | 539 | 539 | 3,000 | 539 |
| 2017-05-09 | 537 | 546 | 537 | 546 | 11,000 | 546 |
| 2017-05-08 | 526 | 538 | 516 | 536 | 70,000 | 536 |
| 2017-05-02 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2017-05-01 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 2017-04-26 | 524 | 525 | 524 | 525 | 24,000 | 525 |
| 2017-04-25 | 517 | 518 | 517 | 518 | 3,000 | 518 |
| 2017-04-24 | 514 | 516 | 514 | 516 | 3,000 | 516 |
| 2017-04-19 | 511 | 517 | 511 | 516 | 5,000 | 516 |
| 2017-04-17 | 510 | 536 | 510 | 517 | 8,000 | 517 |
| 2017-04-14 | 511 | 515 | 510 | 510 | 3,000 | 510 |
| 2017-04-13 | 504 | 511 | 497 | 511 | 12,000 | 511 |
| 2017-04-12 | 508 | 508 | 495 | 496 | 23,000 | 496 |
| 2017-04-10 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 2017-04-07 | 500 | 517 | 500 | 517 | 2,000 | 517 |
| 2017-04-06 | 495 | 502 | 493 | 500 | 18,000 | 500 |
| 2017-04-05 | 509 | 515 | 500 | 505 | 25,000 | 505 |
| 2017-04-04 | 525 | 525 | 500 | 509 | 17,000 | 509 |
| 2017-04-03 | 528 | 528 | 518 | 528 | 9,000 | 528 |
| 2017-03-31 | 536 | 536 | 535 | 535 | 5,000 | 535 |
| 2017-03-30 | 535 | 536 | 535 | 536 | 2,000 | 536 |
| 2017-03-29 | 538 | 538 | 535 | 535 | 5,000 | 535 |
| 2017-03-28 | 551 | 551 | 543 | 549 | 13,000 | 549 |
| 2017-03-27 | 555 | 555 | 545 | 551 | 11,000 | 551 |
| 2017-03-24 | 558 | 558 | 547 | 550 | 11,000 | 550 |
| 2017-03-23 | 538 | 559 | 538 | 557 | 14,000 | 557 |
| 2017-03-22 | 533 | 536 | 533 | 536 | 4,000 | 536 |
| 2017-03-21 | 532 | 545 | 532 | 544 | 6,000 | 544 |
| 2017-03-17 | 529 | 532 | 529 | 532 | 5,000 | 532 |
| 2017-03-16 | 533 | 535 | 527 | 527 | 7,000 | 527 |
| 2017-03-15 | 542 | 542 | 522 | 535 | 20,000 | 535 |
| 2017-03-14 | 542 | 543 | 542 | 542 | 8,000 | 542 |
| 2017-03-13 | 543 | 543 | 542 | 542 | 17,000 | 542 |
| 2017-03-10 | 547 | 550 | 543 | 548 | 9,000 | 548 |
| 2017-03-09 | 547 | 547 | 547 | 547 | 5,000 | 547 |
| 2017-03-08 | 550 | 550 | 543 | 547 | 8,000 | 547 |
| 2017-03-07 | 555 | 556 | 555 | 555 | 12,000 | 555 |
| 2017-03-06 | 551 | 558 | 547 | 555 | 42,000 | 555 |
| 2017-03-03 | 530 | 537 | 530 | 537 | 3,000 | 537 |
| 2017-03-02 | 538 | 540 | 538 | 538 | 12,000 | 538 |
| 2017-03-01 | 534 | 538 | 533 | 538 | 26,000 | 538 |
| 2017-02-28 | 525 | 528 | 520 | 528 | 7,000 | 528 |
| 2017-02-27 | 522 | 525 | 521 | 525 | 12,000 | 525 |
| 2017-02-24 | 525 | 525 | 522 | 522 | 4,000 | 522 |
| 2017-02-23 | 530 | 530 | 521 | 521 | 34,000 | 521 |
| 2017-02-22 | 527 | 527 | 525 | 525 | 3,000 | 525 |
| 2017-02-21 | 515 | 527 | 515 | 525 | 17,000 | 525 |
| 2017-02-20 | 516 | 519 | 511 | 511 | 17,000 | 511 |
| 2017-02-17 | 512 | 512 | 510 | 510 | 4,000 | 510 |
| 2017-02-15 | 508 | 512 | 508 | 510 | 17,000 | 510 |
| 2017-02-14 | 516 | 516 | 504 | 504 | 29,000 | 504 |
| 2017-02-13 | 501 | 510 | 493 | 510 | 31,000 | 510 |
| 2017-02-09 | 480 | 488 | 480 | 485 | 7,000 | 485 |
| 2017-02-08 | 480 | 480 | 480 | 480 | 12,000 | 480 |
| 2017-02-06 | 480 | 484 | 480 | 480 | 4,000 | 480 |
| 2017-02-03 | 487 | 487 | 477 | 477 | 10,000 | 477 |
| 2017-02-02 | 481 | 481 | 480 | 481 | 9,000 | 481 |
| 2017-02-01 | 479 | 481 | 479 | 480 | 11,000 | 480 |
| 2017-01-31 | 482 | 482 | 475 | 480 | 21,000 | 480 |
| 2017-01-30 | 480 | 482 | 480 | 482 | 11,000 | 482 |
| 2017-01-27 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 2017-01-26 | 475 | 482 | 475 | 482 | 14,000 | 482 |
| 2017-01-25 | 473 | 475 | 473 | 475 | 4,000 | 475 |
| 2017-01-24 | 472 | 477 | 472 | 477 | 2,000 | 477 |
| 2017-01-23 | 478 | 478 | 475 | 478 | 4,000 | 478 |
| 2017-01-20 | 477 | 478 | 477 | 478 | 3,000 | 478 |
| 2017-01-19 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2017-01-18 | 468 | 475 | 468 | 475 | 3,000 | 475 |
| 2017-01-17 | 479 | 479 | 475 | 475 | 12,000 | 475 |
| 2017-01-16 | 480 | 482 | 477 | 482 | 19,000 | 482 |
| 2017-01-13 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2017-01-12 | 478 | 485 | 478 | 482 | 7,000 | 482 |
| 2017-01-11 | 486 | 486 | 475 | 477 | 17,000 | 477 |
| 2017-01-10 | 490 | 491 | 486 | 486 | 16,000 | 486 |
| 2017-01-06 | 492 | 500 | 490 | 490 | 18,000 | 490 |
| 2017-01-05 | 475 | 492 | 475 | 492 | 11,000 | 492 |
| 2017-01-04 | 473 | 480 | 473 | 475 | 42,000 | 475 |
分割・併合履歴 ： なし