日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 311 311 311 311 1,000
1999/12/24 320 346 310 310 7,000
1999/12/22 311 311 311 311 2,000
1999/12/21 316 316 311 311 3,000
1999/12/20 316 316 316 316 1,000
1999/12/17 316 316 316 316 1,000
1999/12/13 349 360 349 357 14,000
1999/12/10 311 311 311 311 1,000
1999/12/08 348 348 348 348 3,000
1999/12/07 310 310 310 310 2,000
1999/12/06 320 320 310 310 3,000
1999/12/02 321 321 321 321 1,000
1999/12/01 349 349 320 320 3,000
1999/11/30 350 350 350 350 2,000
1999/11/25 380 385 380 385 3,000
1999/11/15 365 390 365 390 5,000
1999/11/08 370 380 370 380 2,000
1999/11/05 380 380 380 380 1,000
1999/11/04 371 371 370 370 2,000
1999/11/02 370 370 370 370 4,000
1999/10/27 399 399 370 370 2,000
1999/10/25 380 380 380 380 1,000
1999/10/22 375 375 375 375 2,000
1999/10/21 370 370 370 370 1,000
1999/10/19 370 370 370 370 5,000
1999/10/14 398 398 398 398 1,000
1999/10/13 405 405 405 405 4,000
1999/10/12 380 380 380 380 1,000
1999/10/08 380 381 380 380 12,000
1999/10/07 385 385 380 380 5,000
1999/10/06 391 391 385 385 4,000
1999/10/05 425 425 396 396 2,000
1999/10/01 400 405 400 400 3,000
1999/09/30 390 390 390 390 2,000
1999/09/28 400 400 400 400 1,000
1999/09/27 409 409 400 400 7,000
1999/09/24 434 439 434 434 4,000
1999/09/22 434 434 434 434 1,000
1999/09/21 448 448 440 440 11,000
1999/09/20 448 449 448 449 20,000
1999/09/17 426 440 415 435 14,000
1999/09/16 412 434 412 415 6,000
1999/09/14 410 412 410 412 13,000
1999/09/13 400 410 390 410 13,000
1999/09/10 390 390 390 390 1,000
1999/09/09 400 400 390 390 4,000
1999/09/08 400 400 400 400 1,000
1999/09/06 402 402 401 401 2,000
1999/09/03 410 410 401 401 5,000
1999/09/02 410 410 410 410 3,000
1999/09/01 382 385 380 385 7,000
1999/08/31 382 382 382 382 1,000
1999/08/27 380 380 380 380 1,000
1999/08/26 380 380 380 380 1,000
1999/08/25 400 440 372 372 8,000
1999/08/23 381 390 381 390 4,000
1999/08/20 390 390 380 380 10,000
1999/08/17 380 380 380 380 1,000
1999/08/13 394 416 394 413 8,000
1999/08/10 390 390 390 390 3,000
1999/08/05 406 406 406 406 1,000
1999/07/30 410 410 381 381 3,000
1999/07/29 410 410 410 410 2,000
1999/07/28 410 410 410 410 3,000
1999/07/26 390 395 390 390 3,000
1999/07/23 420 420 410 410 4,000
1999/07/22 420 420 420 420 3,000
1999/07/21 420 420 420 420 1,000
1999/07/19 416 417 416 417 2,000
1999/07/15 426 426 422 422 6,000
1999/07/14 425 430 420 430 12,000
1999/07/13 435 440 424 424 6,000
1999/07/09 434 434 434 434 1,000
1999/07/08 430 440 430 440 3,000
1999/07/07 450 450 440 440 9,000
1999/07/06 430 484 430 460 30,000
1999/07/05 395 434 395 430 44,000
1999/07/02 380 380 380 380 6,000
1999/07/01 380 380 380 380 2,000
1999/06/30 362 380 361 380 6,000
1999/06/28 396 397 396 397 3,000
1999/06/25 400 400 400 400 3,000
1999/06/24 409 409 400 400 6,000
1999/06/23 395 420 395 413 19,000
1999/06/22 380 380 380 380 1,000
1999/06/21 365 365 360 365 9,000
1999/06/18 362 366 362 366 2,000
1999/06/17 361 362 361 362 4,000
1999/06/15 394 394 394 394 1,000
1999/06/14 390 400 390 395 6,000
1999/06/11 370 370 370 370 1,000
1999/06/09 350 350 350 350 10,000
1999/06/08 340 340 340 340 4,000
1999/06/07 310 342 310 342 4,000
1999/06/03 301 303 301 301 12,000
1999/06/02 301 301 301 301 3,000
1999/06/01 301 301 300 300 11,000
1999/05/31 308 308 301 301 2,000
1999/05/28 320 320 310 310 3,000
1999/05/27 320 320 320 320 1,000
1999/05/26 344 344 320 320 2,000
1999/05/25 345 345 345 345 3,000
1999/05/24 345 345 345 345 2,000
1999/05/19 349 349 349 349 1,000
1999/05/18 349 350 349 350 2,000
1999/05/17 350 350 350 350 5,000
1999/05/14 350 350 350 350 4,000
1999/05/13 349 350 346 350 8,000
1999/05/12 349 349 349 349 1,000
1999/05/11 350 350 349 350 6,000
1999/05/10 346 346 345 346 6,000
1999/05/07 350 350 343 343 11,000
1999/05/06 362 362 350 350 10,000
1999/04/30 360 360 360 360 2,000
1999/04/26 350 350 350 350 1,000
1999/04/23 350 355 350 350 6,000
1999/04/22 370 370 370 370 1,000
1999/04/20 380 380 380 380 1,000
1999/04/19 390 390 390 390 1,000
1999/04/16 385 400 385 400 6,000
1999/04/15 400 400 400 400 4,000
1999/04/14 390 408 390 408 14,000
1999/04/13 395 400 390 390 10,000
1999/04/12 380 390 380 385 8,000
1999/04/09 370 380 370 380 10,000
1999/04/08 363 365 362 365 3,000
1999/04/07 370 374 370 374 4,000
1999/04/06 380 380 356 360 11,000
1999/04/05 348 360 345 360 13,000
1999/04/01 340 350 340 349 3,000
1999/03/31 340 340 340 340 2,000
1999/03/30 350 350 340 340 3,000
1999/03/29 341 350 341 350 8,000
1999/03/26 340 340 340 340 5,000
1999/03/25 345 345 343 343 4,000
1999/03/24 355 355 345 345 14,000
1999/03/23 350 355 350 355 8,000
1999/03/19 340 350 340 350 12,000
1999/03/18 316 349 316 349 12,000
1999/03/17 292 306 292 306 10,000
1999/03/16 280 290 280 290 4,000
1999/03/15 280 280 279 279 8,000
1999/03/12 275 275 275 275 2,000
1999/03/11 266 267 257 267 4,000
1999/03/10 262 262 255 255 15,000
1999/03/05 274 279 274 279 2,000
1999/03/04 266 269 255 259 10,000
1999/03/03 289 289 271 271 6,000
1999/03/02 288 289 288 288 4,000
1999/03/01 289 289 288 288 2,000
1999/02/26 280 280 280 280 1,000
1999/02/25 280 290 280 290 4,000
1999/02/24 260 260 255 255 5,000
1999/02/23 270 270 261 261 2,000
1999/02/22 276 276 270 270 5,000
1999/02/19 271 271 271 271 2,000
1999/02/17 260 260 255 255 9,000
1999/02/16 251 251 251 251 2,000
1999/02/15 256 256 250 250 14,000
1999/02/12 251 251 251 251 1,000
1999/02/10 251 251 250 251 7,000
1999/02/09 260 260 260 260 1,000
1999/02/05 269 269 261 261 2,000
1999/02/03 265 265 265 265 2,000
1999/01/29 270 270 270 270 1,000
1999/01/28 261 261 261 261 5,000
1999/01/25 288 290 288 288 5,000
1999/01/20 268 268 266 266 3,000
1999/01/19 271 271 265 265 3,000
1999/01/13 270 290 270 290 7,000
1999/01/12 272 272 271 271 3,000
1999/01/11 271 271 271 271 1,000
1999/01/07 290 290 265 275 6,000
1999/01/06 277 277 277 277 1,000
1999/01/05 285 285 275 275 8,000

このページの先頭へ