ナンシン(7399)の株価時系列情報
ナンシン(7399)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/25 | 275 | 300 | 275 | 275 | 11,000 |
1998/12/24 | 275 | 275 | 275 | 275 | 1,000 |
1998/12/22 | 275 | 275 | 275 | 275 | 2,000 |
1998/12/21 | 275 | 275 | 275 | 275 | 1,000 |
1998/12/17 | 290 | 290 | 276 | 276 | 6,000 |
1998/12/16 | 290 | 290 | 290 | 290 | 1,000 |
1998/12/14 | 304 | 317 | 304 | 305 | 9,000 |
1998/12/10 | 300 | 300 | 300 | 300 | 1,000 |
1998/12/08 | 319 | 319 | 319 | 319 | 6,000 |
1998/12/07 | 297 | 300 | 297 | 300 | 7,000 |
1998/12/04 | 310 | 310 | 275 | 275 | 5,000 |
1998/12/02 | 319 | 320 | 316 | 320 | 7,000 |
1998/12/01 | 309 | 320 | 309 | 320 | 5,000 |
1998/11/30 | 275 | 329 | 275 | 320 | 39,000 |
1998/11/27 | 265 | 275 | 265 | 268 | 41,000 |
1998/11/26 | 267 | 267 | 267 | 267 | 11,000 |
1998/11/25 | 265 | 270 | 265 | 267 | 12,000 |
1998/11/24 | 265 | 265 | 262 | 265 | 10,000 |
1998/11/20 | 265 | 265 | 265 | 265 | 6,000 |
1998/11/19 | 265 | 265 | 265 | 265 | 4,000 |
1998/11/18 | 262 | 262 | 262 | 262 | 2,000 |
1998/11/17 | 265 | 265 | 265 | 265 | 4,000 |
1998/11/16 | 270 | 270 | 270 | 270 | 3,000 |
1998/11/13 | 270 | 270 | 270 | 270 | 9,000 |
1998/11/12 | 278 | 278 | 270 | 270 | 5,000 |
1998/11/10 | 280 | 280 | 280 | 280 | 3,000 |
1998/11/09 | 290 | 290 | 280 | 280 | 6,000 |
1998/11/06 | 290 | 290 | 290 | 290 | 3,000 |
1998/11/05 | 303 | 303 | 295 | 295 | 5,000 |
1998/11/04 | 300 | 300 | 300 | 300 | 1,000 |
1998/11/02 | 300 | 300 | 300 | 300 | 3,000 |
1998/10/26 | 350 | 350 | 350 | 350 | 1,000 |
1998/10/23 | 340 | 340 | 340 | 340 | 4,000 |
1998/10/14 | 320 | 349 | 320 | 349 | 4,000 |
1998/10/13 | 300 | 320 | 300 | 320 | 2,000 |
1998/10/12 | 290 | 290 | 290 | 290 | 2,000 |
1998/10/06 | 320 | 320 | 320 | 320 | 1,000 |
1998/10/05 | 290 | 290 | 290 | 290 | 1,000 |
1998/09/30 | 310 | 330 | 310 | 330 | 5,000 |
1998/09/28 | 285 | 285 | 285 | 285 | 1,000 |
1998/09/24 | 270 | 270 | 270 | 270 | 1,000 |
1998/09/21 | 281 | 285 | 270 | 270 | 9,000 |
1998/09/18 | 281 | 281 | 281 | 281 | 14,000 |
1998/09/17 | 285 | 285 | 280 | 285 | 5,000 |
1998/09/16 | 285 | 285 | 285 | 285 | 5,000 |
1998/09/14 | 280 | 290 | 280 | 290 | 9,000 |
1998/09/11 | 290 | 290 | 290 | 290 | 1,000 |
1998/09/10 | 290 | 290 | 290 | 290 | 3,000 |
1998/09/09 | 300 | 300 | 299 | 299 | 2,000 |
1998/09/08 | 320 | 320 | 300 | 300 | 7,000 |
1998/09/07 | 330 | 330 | 330 | 330 | 2,000 |
1998/09/04 | 331 | 331 | 330 | 330 | 2,000 |
1998/09/03 | 342 | 342 | 336 | 336 | 2,000 |
1998/09/02 | 340 | 342 | 335 | 342 | 13,000 |
1998/09/01 | 340 | 340 | 340 | 340 | 8,000 |
1998/08/31 | 353 | 353 | 353 | 353 | 7,000 |
1998/08/28 | 353 | 353 | 353 | 353 | 4,000 |
1998/08/27 | 378 | 378 | 370 | 370 | 3,000 |
1998/08/26 | 381 | 381 | 381 | 381 | 1,000 |
1998/08/25 | 385 | 385 | 380 | 381 | 12,000 |
1998/08/24 | 390 | 390 | 384 | 384 | 6,000 |
1998/08/18 | 414 | 415 | 414 | 415 | 2,000 |
1998/08/17 | 412 | 415 | 412 | 415 | 4,000 |
1998/08/11 | 445 | 445 | 445 | 445 | 1,000 |
1998/08/07 | 489 | 490 | 489 | 490 | 6,000 |
1998/08/06 | 489 | 489 | 489 | 489 | 3,000 |
1998/08/05 | 461 | 461 | 461 | 461 | 1,000 |
1998/08/03 | 490 | 490 | 490 | 490 | 1,000 |
1998/07/30 | 450 | 450 | 430 | 430 | 2,000 |
1998/07/24 | 432 | 432 | 432 | 432 | 1,000 |
1998/07/23 | 431 | 431 | 431 | 431 | 1,000 |
1998/07/21 | 431 | 431 | 431 | 431 | 2,000 |
1998/07/17 | 431 | 431 | 431 | 431 | 1,000 |
1998/07/13 | 422 | 422 | 422 | 422 | 1,000 |
1998/07/09 | 420 | 420 | 420 | 420 | 2,000 |
1998/07/07 | 423 | 423 | 423 | 423 | 1,000 |
1998/07/06 | 425 | 433 | 425 | 433 | 7,000 |
1998/07/02 | 405 | 405 | 405 | 405 | 1,000 |
1998/07/01 | 401 | 430 | 401 | 430 | 3,000 |
1998/06/25 | 412 | 412 | 412 | 412 | 3,000 |
1998/06/22 | 396 | 396 | 396 | 396 | 2,000 |
1998/06/18 | 396 | 396 | 396 | 396 | 3,000 |
1998/06/17 | 401 | 401 | 397 | 400 | 9,000 |
1998/06/15 | 410 | 430 | 410 | 430 | 5,000 |
1998/06/12 | 399 | 399 | 399 | 399 | 1,000 |
1998/06/11 | 399 | 399 | 399 | 399 | 2,000 |
1998/06/05 | 430 | 435 | 430 | 435 | 2,000 |
1998/06/04 | 434 | 434 | 434 | 434 | 1,000 |
1998/06/02 | 391 | 391 | 391 | 391 | 3,000 |
1998/06/01 | 401 | 401 | 396 | 401 | 6,000 |
1998/05/29 | 396 | 400 | 396 | 400 | 3,000 |
1998/05/27 | 423 | 423 | 423 | 423 | 1,000 |
1998/05/25 | 439 | 439 | 439 | 439 | 2,000 |
1998/05/13 | 440 | 440 | 440 | 440 | 4,000 |
1998/05/08 | 390 | 390 | 390 | 390 | 1,000 |
1998/05/07 | 400 | 400 | 400 | 400 | 1,000 |
1998/05/06 | 438 | 438 | 438 | 438 | 1,000 |
1998/04/24 | 420 | 437 | 420 | 437 | 3,000 |
1998/04/22 | 420 | 420 | 420 | 420 | 1,000 |
1998/04/13 | 450 | 480 | 450 | 475 | 4,000 |
1998/04/09 | 460 | 460 | 460 | 460 | 1,000 |
1998/04/07 | 460 | 460 | 460 | 460 | 2,000 |
1998/04/06 | 420 | 420 | 420 | 420 | 2,000 |
1998/04/02 | 402 | 402 | 385 | 385 | 2,000 |
1998/03/31 | 402 | 402 | 402 | 402 | 2,000 |
1998/03/25 | 382 | 382 | 382 | 382 | 3,000 |
1998/03/24 | 400 | 400 | 380 | 380 | 10,000 |
1998/03/23 | 410 | 410 | 400 | 400 | 13,000 |
1998/03/20 | 415 | 415 | 415 | 415 | 1,000 |
1998/03/16 | 440 | 440 | 440 | 440 | 2,000 |
1998/03/13 | 430 | 445 | 430 | 445 | 4,000 |
1998/03/11 | 425 | 425 | 425 | 425 | 1,000 |
1998/03/05 | 499 | 499 | 499 | 499 | 3,000 |
1998/03/02 | 450 | 450 | 450 | 450 | 1,000 |
1998/02/27 | 450 | 450 | 450 | 450 | 1,000 |
1998/02/25 | 472 | 480 | 472 | 480 | 4,000 |
1998/02/24 | 495 | 495 | 495 | 495 | 1,000 |
1998/02/20 | 520 | 520 | 520 | 520 | 5,000 |
1998/02/18 | 500 | 500 | 500 | 500 | 1,000 |
1998/02/13 | 520 | 528 | 520 | 528 | 4,000 |
1998/02/12 | 500 | 500 | 500 | 500 | 2,000 |
1998/02/10 | 520 | 520 | 520 | 520 | 1,000 |
1998/02/06 | 500 | 500 | 500 | 500 | 5,000 |
1998/02/05 | 500 | 530 | 500 | 530 | 9,000 |
1998/02/04 | 500 | 500 | 500 | 500 | 1,000 |
1998/02/03 | 520 | 520 | 520 | 520 | 1,000 |
1998/01/29 | 530 | 530 | 530 | 530 | 3,000 |
1998/01/28 | 510 | 550 | 510 | 550 | 5,000 |
1998/01/27 | 495 | 500 | 495 | 500 | 3,000 |
1998/01/23 | 445 | 460 | 445 | 450 | 7,000 |
1998/01/22 | 425 | 440 | 425 | 440 | 3,000 |
1998/01/19 | 402 | 430 | 402 | 430 | 2,000 |
1998/01/16 | 400 | 400 | 400 | 400 | 1,000 |
1998/01/14 | 390 | 399 | 384 | 399 | 7,000 |
1998/01/13 | 399 | 399 | 399 | 399 | 2,000 |
1998/01/06 | 437 | 437 | 437 | 437 | 1,000 |