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 |
---|---|---|---|---|---|
2000/12/29 | 190 | 190 | 190 | 190 | 1,000 |
2000/12/28 | 190 | 190 | 190 | 190 | 1,000 |
2000/12/27 | 180 | 190 | 180 | 190 | 4,000 |
2000/12/26 | 195 | 200 | 185 | 195 | 9,000 |
2000/12/25 | 225 | 225 | 225 | 225 | 4,000 |
2000/12/22 | 210 | 225 | 200 | 225 | 6,000 |
2000/12/21 | 225 | 225 | 220 | 220 | 2,000 |
2000/12/20 | 230 | 230 | 230 | 230 | 2,000 |
2000/12/19 | 235 | 235 | 235 | 235 | 2,000 |
2000/12/15 | 245 | 245 | 240 | 240 | 7,000 |
2000/12/13 | 225 | 250 | 225 | 250 | 11,000 |
2000/12/12 | 220 | 220 | 220 | 220 | 1,000 |
2000/12/08 | 220 | 230 | 220 | 230 | 4,000 |
2000/12/04 | 225 | 225 | 225 | 225 | 1,000 |
2000/12/01 | 220 | 220 | 220 | 220 | 2,000 |
2000/11/30 | 225 | 225 | 225 | 225 | 1,000 |
2000/11/28 | 230 | 230 | 230 | 230 | 1,000 |
2000/11/24 | 230 | 230 | 230 | 230 | 4,000 |
2000/11/22 | 225 | 225 | 225 | 225 | 2,000 |
2000/11/17 | 230 | 230 | 230 | 230 | 2,000 |
2000/11/16 | 230 | 230 | 230 | 230 | 1,000 |
2000/11/14 | 230 | 240 | 230 | 240 | 4,000 |
2000/11/13 | 245 | 245 | 230 | 230 | 7,000 |
2000/11/10 | 230 | 240 | 230 | 240 | 2,000 |
2000/11/09 | 240 | 245 | 240 | 240 | 5,000 |
2000/11/08 | 250 | 255 | 250 | 255 | 5,000 |
2000/11/06 | 250 | 254 | 250 | 254 | 2,000 |
2000/11/01 | 255 | 255 | 255 | 255 | 1,000 |
2000/10/25 | 280 | 280 | 280 | 280 | 3,000 |
2000/10/23 | 270 | 270 | 260 | 260 | 2,000 |
2000/10/20 | 275 | 275 | 275 | 275 | 2,000 |
2000/10/19 | 280 | 280 | 280 | 280 | 3,000 |
2000/10/18 | 280 | 280 | 280 | 280 | 3,000 |
2000/10/13 | 270 | 290 | 270 | 290 | 10,000 |
2000/10/11 | 260 | 261 | 260 | 261 | 2,000 |
2000/10/05 | 265 | 265 | 265 | 265 | 1,000 |
2000/10/02 | 265 | 265 | 260 | 265 | 5,000 |
2000/09/28 | 270 | 270 | 270 | 270 | 2,000 |
2000/09/25 | 285 | 285 | 285 | 285 | 3,000 |
2000/09/22 | 275 | 275 | 270 | 270 | 2,000 |
2000/09/14 | 265 | 270 | 265 | 265 | 4,000 |
2000/09/13 | 270 | 270 | 270 | 270 | 7,000 |
2000/09/12 | 260 | 260 | 260 | 260 | 2,000 |
2000/09/11 | 260 | 260 | 260 | 260 | 1,000 |
2000/09/06 | 275 | 275 | 275 | 275 | 1,000 |
2000/09/05 | 270 | 270 | 270 | 270 | 2,000 |
2000/09/04 | 270 | 270 | 270 | 270 | 2,000 |
2000/08/28 | 280 | 280 | 280 | 280 | 1,000 |
2000/08/25 | 280 | 280 | 280 | 280 | 3,000 |
2000/08/24 | 275 | 275 | 275 | 275 | 1,000 |
2000/08/22 | 280 | 280 | 280 | 280 | 2,000 |
2000/08/21 | 285 | 285 | 285 | 285 | 2,000 |
2000/08/18 | 290 | 290 | 290 | 290 | 8,000 |
2000/08/17 | 290 | 290 | 290 | 290 | 1,000 |
2000/08/16 | 290 | 290 | 290 | 290 | 2,000 |
2000/08/14 | 295 | 295 | 295 | 295 | 6,000 |
2000/08/11 | 280 | 285 | 280 | 280 | 9,000 |
2000/08/10 | 285 | 285 | 285 | 285 | 2,000 |
2000/08/09 | 285 | 285 | 285 | 285 | 1,000 |
2000/08/08 | 290 | 290 | 290 | 290 | 2,000 |
2000/08/07 | 285 | 295 | 285 | 290 | 8,000 |
2000/08/04 | 275 | 275 | 275 | 275 | 1,000 |
2000/08/03 | 275 | 280 | 275 | 275 | 10,000 |
2000/08/01 | 275 | 280 | 275 | 280 | 3,000 |
2000/07/26 | 285 | 285 | 285 | 285 | 4,000 |
2000/07/25 | 300 | 305 | 295 | 295 | 9,000 |
2000/07/24 | 295 | 300 | 295 | 295 | 16,000 |
2000/07/21 | 300 | 300 | 300 | 300 | 2,000 |
2000/07/19 | 295 | 302 | 295 | 300 | 12,000 |
2000/07/17 | 300 | 300 | 300 | 300 | 1,000 |
2000/07/13 | 275 | 290 | 275 | 290 | 14,000 |
2000/07/12 | 270 | 275 | 270 | 275 | 4,000 |
2000/07/11 | 270 | 270 | 255 | 270 | 21,000 |
2000/07/10 | 260 | 270 | 260 | 260 | 9,000 |
2000/07/07 | 270 | 280 | 265 | 275 | 9,000 |
2000/07/06 | 280 | 280 | 270 | 280 | 7,000 |
2000/07/05 | 280 | 280 | 280 | 280 | 2,000 |
2000/07/04 | 265 | 275 | 255 | 275 | 4,000 |
2000/07/03 | 280 | 280 | 275 | 275 | 2,000 |
2000/06/30 | 270 | 270 | 265 | 270 | 11,000 |
2000/06/28 | 270 | 270 | 270 | 270 | 2,000 |
2000/06/27 | 265 | 265 | 260 | 260 | 3,000 |
2000/06/23 | 265 | 280 | 265 | 265 | 11,000 |
2000/06/22 | 270 | 270 | 270 | 270 | 2,000 |
2000/06/21 | 265 | 270 | 265 | 270 | 3,000 |
2000/06/20 | 260 | 265 | 260 | 265 | 5,000 |
2000/06/19 | 260 | 260 | 260 | 260 | 2,000 |
2000/06/16 | 275 | 275 | 265 | 265 | 4,000 |
2000/06/15 | 280 | 280 | 270 | 270 | 5,000 |
2000/06/14 | 285 | 290 | 285 | 285 | 8,000 |
2000/06/13 | 275 | 275 | 270 | 270 | 11,000 |
2000/06/09 | 275 | 275 | 270 | 270 | 3,000 |
2000/06/08 | 265 | 270 | 265 | 270 | 3,000 |
2000/06/07 | 270 | 275 | 270 | 275 | 2,000 |
2000/06/06 | 270 | 275 | 270 | 270 | 5,000 |
2000/06/05 | 275 | 280 | 275 | 279 | 3,000 |
2000/06/02 | 285 | 285 | 285 | 285 | 2,000 |
2000/06/01 | 285 | 285 | 285 | 285 | 2,000 |
2000/05/31 | 280 | 280 | 280 | 280 | 2,000 |
2000/05/30 | 280 | 290 | 280 | 290 | 2,000 |
2000/05/29 | 290 | 300 | 290 | 300 | 3,000 |
2000/05/26 | 300 | 300 | 295 | 295 | 3,000 |
2000/05/25 | 300 | 315 | 300 | 315 | 4,000 |
2000/05/24 | 300 | 300 | 300 | 300 | 1,000 |
2000/05/23 | 290 | 300 | 290 | 300 | 3,000 |
2000/05/19 | 295 | 300 | 295 | 295 | 4,000 |
2000/05/18 | 310 | 310 | 300 | 300 | 6,000 |
2000/05/17 | 310 | 310 | 310 | 310 | 1,000 |
2000/05/15 | 315 | 315 | 310 | 310 | 8,000 |
2000/05/09 | 310 | 310 | 305 | 305 | 4,000 |
2000/05/08 | 310 | 310 | 310 | 310 | 1,000 |
2000/04/27 | 300 | 300 | 300 | 300 | 1,000 |
2000/04/26 | 300 | 300 | 300 | 300 | 3,000 |
2000/04/25 | 310 | 310 | 300 | 300 | 4,000 |
2000/04/24 | 300 | 300 | 300 | 300 | 3,000 |
2000/04/20 | 290 | 295 | 290 | 295 | 2,000 |
2000/04/19 | 285 | 290 | 285 | 290 | 15,000 |
2000/04/18 | 300 | 315 | 280 | 280 | 27,000 |
2000/04/17 | 310 | 315 | 305 | 305 | 13,000 |
2000/04/14 | 320 | 320 | 320 | 320 | 4,000 |
2000/04/13 | 325 | 325 | 325 | 325 | 6,000 |
2000/04/11 | 325 | 325 | 320 | 320 | 4,000 |
2000/04/10 | 340 | 340 | 320 | 325 | 6,000 |
2000/04/07 | 325 | 325 | 325 | 325 | 2,000 |
2000/04/06 | 320 | 320 | 305 | 320 | 4,000 |
2000/04/05 | 340 | 340 | 315 | 315 | 3,000 |
2000/04/04 | 335 | 335 | 320 | 335 | 4,000 |
2000/03/31 | 320 | 320 | 320 | 320 | 1,000 |
2000/03/29 | 310 | 320 | 310 | 320 | 7,000 |
2000/03/28 | 310 | 310 | 310 | 310 | 1,000 |
2000/03/27 | 320 | 320 | 300 | 300 | 4,000 |
2000/03/24 | 345 | 345 | 320 | 320 | 12,000 |
2000/03/23 | 330 | 330 | 330 | 330 | 1,000 |
2000/03/17 | 318 | 320 | 310 | 310 | 5,000 |
2000/03/16 | 315 | 315 | 315 | 315 | 2,000 |
2000/03/15 | 300 | 300 | 300 | 300 | 1,000 |
2000/03/14 | 285 | 285 | 285 | 285 | 2,000 |
2000/03/13 | 285 | 285 | 285 | 285 | 9,000 |
2000/03/10 | 285 | 285 | 285 | 285 | 3,000 |
2000/03/09 | 280 | 280 | 280 | 280 | 1,000 |
2000/03/08 | 280 | 280 | 280 | 280 | 5,000 |
2000/03/07 | 300 | 300 | 300 | 300 | 3,000 |
2000/03/06 | 300 | 300 | 285 | 285 | 6,000 |
2000/03/03 | 305 | 305 | 290 | 290 | 9,000 |
2000/03/02 | 325 | 325 | 315 | 315 | 4,000 |
2000/03/01 | 335 | 335 | 335 | 335 | 1,000 |
2000/02/29 | 350 | 350 | 340 | 340 | 9,000 |
2000/02/28 | 310 | 340 | 310 | 340 | 4,000 |
2000/02/25 | 290 | 305 | 290 | 305 | 19,000 |
2000/02/24 | 280 | 285 | 280 | 285 | 7,000 |
2000/02/22 | 280 | 280 | 275 | 275 | 4,000 |
2000/02/21 | 280 | 280 | 280 | 280 | 2,000 |
2000/02/18 | 285 | 285 | 285 | 285 | 8,000 |
2000/02/17 | 285 | 285 | 280 | 280 | 13,000 |
2000/02/15 | 290 | 290 | 290 | 290 | 1,000 |
2000/02/14 | 285 | 290 | 285 | 290 | 10,000 |
2000/02/10 | 285 | 285 | 285 | 285 | 1,000 |
2000/02/09 | 285 | 285 | 285 | 285 | 1,000 |
2000/02/08 | 285 | 285 | 285 | 285 | 2,000 |
2000/02/07 | 300 | 300 | 290 | 290 | 2,000 |
2000/02/04 | 295 | 295 | 290 | 295 | 7,000 |
2000/01/31 | 300 | 300 | 300 | 300 | 1,000 |
2000/01/26 | 300 | 300 | 300 | 300 | 1,000 |
2000/01/25 | 305 | 305 | 305 | 305 | 3,000 |
2000/01/24 | 300 | 300 | 300 | 300 | 5,000 |
2000/01/21 | 310 | 310 | 305 | 305 | 2,000 |
2000/01/20 | 305 | 310 | 305 | 310 | 2,000 |
2000/01/18 | 310 | 315 | 310 | 315 | 2,000 |
2000/01/13 | 320 | 320 | 315 | 315 | 10,000 |
2000/01/12 | 325 | 325 | 315 | 315 | 4,000 |
2000/01/11 | 330 | 330 | 330 | 330 | 6,000 |
2000/01/07 | 311 | 311 | 311 | 311 | 5,000 |
2000/01/05 | 348 | 348 | 348 | 348 | 1,000 |