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 |
|---|---|---|---|---|---|
| 2001/12/27 | 220 | 220 | 220 | 220 | 1,000 |
| 2001/12/25 | 245 | 245 | 245 | 245 | 3,000 |
| 2001/12/21 | 240 | 240 | 230 | 235 | 9,000 |
| 2001/12/19 | 250 | 250 | 250 | 250 | 2,000 |
| 2001/12/14 | 265 | 265 | 265 | 265 | 2,000 |
| 2001/12/13 | 245 | 270 | 245 | 270 | 14,000 |
| 2001/12/11 | 235 | 235 | 235 | 235 | 6,000 |
| 2001/12/06 | 225 | 235 | 225 | 235 | 2,000 |
| 2001/12/05 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/11/30 | 250 | 250 | 250 | 250 | 2,000 |
| 2001/11/22 | 260 | 260 | 260 | 260 | 4,000 |
| 2001/11/21 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/11/15 | 265 | 265 | 260 | 260 | 2,000 |
| 2001/11/14 | 250 | 255 | 250 | 255 | 3,000 |
| 2001/11/13 | 235 | 250 | 235 | 250 | 36,000 |
| 2001/11/09 | 235 | 240 | 235 | 240 | 2,000 |
| 2001/11/07 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/11/06 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/11/05 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/11/02 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/10/29 | 255 | 255 | 255 | 255 | 2,000 |
| 2001/10/26 | 260 | 260 | 260 | 260 | 2,000 |
| 2001/10/25 | 255 | 265 | 255 | 265 | 4,000 |
| 2001/10/24 | 250 | 255 | 250 | 255 | 6,000 |
| 2001/10/23 | 256 | 256 | 250 | 250 | 35,000 |
| 2001/10/16 | 255 | 255 | 255 | 255 | 27,000 |
| 2001/10/15 | 270 | 270 | 250 | 260 | 13,000 |
| 2001/10/12 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/10/11 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/10/05 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/09/25 | 240 | 240 | 240 | 240 | 7,000 |
| 2001/09/17 | 235 | 240 | 235 | 240 | 2,000 |
| 2001/09/14 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/09/13 | 215 | 240 | 215 | 240 | 11,000 |
| 2001/09/12 | 225 | 225 | 225 | 225 | 1,000 |
| 2001/09/07 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/09/03 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/08/29 | 265 | 265 | 265 | 265 | 2,000 |
| 2001/08/28 | 280 | 280 | 280 | 280 | 4,000 |
| 2001/08/24 | 295 | 295 | 295 | 295 | 5,000 |
| 2001/08/22 | 285 | 285 | 285 | 285 | 2,000 |
| 2001/08/13 | 280 | 300 | 280 | 295 | 10,000 |
| 2001/08/09 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/08/08 | 285 | 285 | 280 | 280 | 4,000 |
| 2001/08/06 | 295 | 295 | 290 | 290 | 6,000 |
| 2001/08/03 | 275 | 275 | 275 | 275 | 2,000 |
| 2001/07/31 | 285 | 285 | 265 | 265 | 8,000 |
| 2001/07/26 | 280 | 280 | 280 | 280 | 2,000 |
| 2001/07/25 | 290 | 295 | 290 | 295 | 9,000 |
| 2001/07/24 | 295 | 295 | 290 | 290 | 3,000 |
| 2001/07/23 | 280 | 290 | 280 | 290 | 10,000 |
| 2001/07/17 | 290 | 290 | 290 | 290 | 2,000 |
| 2001/07/13 | 299 | 300 | 295 | 295 | 16,000 |
| 2001/07/09 | 290 | 290 | 290 | 290 | 2,000 |
| 2001/07/06 | 295 | 295 | 290 | 290 | 3,000 |
| 2001/07/05 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/07/04 | 310 | 320 | 310 | 310 | 6,000 |
| 2001/07/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/07/02 | 300 | 300 | 290 | 300 | 4,000 |
| 2001/06/29 | 300 | 300 | 300 | 300 | 2,000 |
| 2001/06/28 | 290 | 300 | 290 | 290 | 3,000 |
| 2001/06/27 | 300 | 300 | 296 | 296 | 2,000 |
| 2001/06/25 | 319 | 319 | 319 | 319 | 3,000 |
| 2001/06/22 | 295 | 315 | 295 | 315 | 5,000 |
| 2001/06/19 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/06/13 | 315 | 325 | 315 | 325 | 10,000 |
| 2001/06/12 | 300 | 310 | 300 | 310 | 6,000 |
| 2001/06/11 | 310 | 315 | 310 | 310 | 5,000 |
| 2001/06/08 | 310 | 315 | 310 | 315 | 3,000 |
| 2001/06/05 | 315 | 320 | 315 | 320 | 2,000 |
| 2001/06/04 | 320 | 320 | 320 | 320 | 2,000 |
| 2001/06/01 | 335 | 335 | 330 | 330 | 2,000 |
| 2001/05/31 | 326 | 350 | 326 | 349 | 5,000 |
| 2001/05/30 | 355 | 360 | 315 | 355 | 16,000 |
| 2001/05/29 | 335 | 335 | 335 | 335 | 2,000 |
| 2001/05/28 | 310 | 310 | 310 | 310 | 2,000 |
| 2001/05/25 | 270 | 350 | 270 | 305 | 13,000 |
| 2001/05/24 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/05/23 | 250 | 255 | 250 | 250 | 4,000 |
| 2001/05/16 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/05/15 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/05/14 | 240 | 250 | 235 | 240 | 11,000 |
| 2001/05/11 | 235 | 235 | 235 | 235 | 2,000 |
| 2001/05/08 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/04/26 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/04/25 | 225 | 235 | 225 | 235 | 10,000 |
| 2001/04/23 | 225 | 225 | 225 | 225 | 3,000 |
| 2001/04/18 | 225 | 225 | 225 | 225 | 1,000 |
| 2001/04/16 | 230 | 240 | 230 | 240 | 8,000 |
| 2001/04/13 | 225 | 225 | 225 | 225 | 3,000 |
| 2001/04/12 | 215 | 215 | 215 | 215 | 2,000 |
| 2001/04/10 | 215 | 215 | 215 | 215 | 2,000 |
| 2001/04/05 | 220 | 221 | 220 | 221 | 2,000 |
| 2001/03/23 | 225 | 250 | 225 | 245 | 6,000 |
| 2001/03/16 | 210 | 210 | 210 | 210 | 1,000 |
| 2001/03/15 | 215 | 215 | 215 | 215 | 3,000 |
| 2001/03/13 | 220 | 249 | 215 | 215 | 14,000 |
| 2001/03/07 | 200 | 200 | 200 | 200 | 2,000 |
| 2001/03/05 | 220 | 220 | 220 | 220 | 2,000 |
| 2001/03/02 | 200 | 200 | 200 | 200 | 2,000 |
| 2001/02/27 | 205 | 205 | 205 | 205 | 1,000 |
| 2001/02/23 | 200 | 200 | 200 | 200 | 5,000 |
| 2001/02/21 | 190 | 190 | 190 | 190 | 1,000 |
| 2001/02/16 | 200 | 200 | 195 | 195 | 3,000 |
| 2001/02/15 | 205 | 205 | 205 | 205 | 2,000 |
| 2001/02/13 | 210 | 220 | 210 | 210 | 13,000 |
| 2001/02/08 | 195 | 195 | 195 | 195 | 1,000 |
| 2001/02/07 | 195 | 200 | 190 | 190 | 5,000 |
| 2001/02/06 | 200 | 200 | 195 | 195 | 11,000 |
| 2001/02/05 | 200 | 200 | 190 | 200 | 4,000 |
| 2001/02/01 | 195 | 195 | 195 | 195 | 1,000 |
| 2001/01/31 | 190 | 190 | 190 | 190 | 2,000 |
| 2001/01/30 | 190 | 210 | 190 | 200 | 11,000 |
| 2001/01/26 | 185 | 185 | 185 | 185 | 2,000 |
| 2001/01/25 | 185 | 185 | 185 | 185 | 6,000 |
| 2001/01/24 | 170 | 170 | 170 | 170 | 1,000 |
| 2001/01/23 | 175 | 175 | 170 | 170 | 3,000 |
| 2001/01/22 | 170 | 175 | 170 | 170 | 9,000 |
| 2001/01/18 | 175 | 175 | 175 | 175 | 1,000 |
| 2001/01/17 | 160 | 170 | 160 | 170 | 2,000 |
| 2001/01/16 | 175 | 185 | 165 | 170 | 22,000 |
| 2001/01/15 | 185 | 190 | 185 | 185 | 17,000 |
| 2001/01/10 | 190 | 200 | 190 | 190 | 14,000 |
| 2001/01/05 | 205 | 205 | 195 | 195 | 5,000 |
| 2001/01/04 | 195 | 195 | 195 | 195 | 2,000 |