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 |
|---|---|---|---|---|---|
| 2002/12/26 | 230 | 230 | 230 | 230 | 4,000 |
| 2002/12/25 | 215 | 215 | 215 | 215 | 4,000 |
| 2002/12/13 | 195 | 220 | 195 | 220 | 16,000 |
| 2002/12/11 | 195 | 200 | 195 | 200 | 10,000 |
| 2002/12/10 | 195 | 195 | 180 | 190 | 9,000 |
| 2002/12/05 | 200 | 210 | 200 | 210 | 6,000 |
| 2002/12/04 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/12/02 | 215 | 215 | 205 | 205 | 4,000 |
| 2002/11/29 | 195 | 205 | 185 | 190 | 7,000 |
| 2002/11/28 | 180 | 180 | 180 | 180 | 2,000 |
| 2002/11/27 | 210 | 210 | 210 | 210 | 2,000 |
| 2002/11/26 | 220 | 220 | 200 | 200 | 6,000 |
| 2002/11/25 | 245 | 245 | 245 | 245 | 3,000 |
| 2002/11/22 | 220 | 240 | 220 | 225 | 8,000 |
| 2002/11/21 | 195 | 210 | 195 | 210 | 16,000 |
| 2002/11/15 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/11/14 | 235 | 235 | 230 | 230 | 2,000 |
| 2002/11/13 | 250 | 250 | 245 | 245 | 10,000 |
| 2002/11/12 | 245 | 245 | 245 | 245 | 1,000 |
| 2002/11/11 | 245 | 245 | 245 | 245 | 1,000 |
| 2002/11/08 | 245 | 250 | 245 | 250 | 3,000 |
| 2002/11/05 | 245 | 245 | 245 | 245 | 1,000 |
| 2002/11/01 | 225 | 225 | 215 | 215 | 3,000 |
| 2002/10/31 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/10/29 | 230 | 230 | 230 | 230 | 3,000 |
| 2002/10/25 | 200 | 210 | 200 | 210 | 3,000 |
| 2002/10/18 | 205 | 205 | 205 | 205 | 2,000 |
| 2002/10/17 | 185 | 195 | 185 | 195 | 5,000 |
| 2002/10/15 | 210 | 230 | 190 | 210 | 18,000 |
| 2002/10/10 | 195 | 210 | 170 | 210 | 13,000 |
| 2002/10/09 | 205 | 205 | 205 | 205 | 1,000 |
| 2002/10/08 | 215 | 215 | 215 | 215 | 1,000 |
| 2002/09/25 | 240 | 240 | 230 | 238 | 4,000 |
| 2002/09/20 | 250 | 250 | 240 | 240 | 2,000 |
| 2002/09/19 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/09/18 | 270 | 270 | 270 | 270 | 1,000 |
| 2002/09/17 | 280 | 280 | 270 | 270 | 10,000 |
| 2002/09/13 | 240 | 255 | 240 | 250 | 8,000 |
| 2002/09/12 | 215 | 215 | 215 | 215 | 1,000 |
| 2002/09/06 | 230 | 240 | 230 | 240 | 4,000 |
| 2002/09/02 | 250 | 250 | 250 | 250 | 4,000 |
| 2002/08/30 | 250 | 250 | 240 | 240 | 2,000 |
| 2002/08/29 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/08/28 | 275 | 275 | 275 | 275 | 6,000 |
| 2002/08/26 | 280 | 280 | 275 | 280 | 4,000 |
| 2002/08/14 | 270 | 270 | 270 | 270 | 1,000 |
| 2002/08/13 | 250 | 270 | 250 | 270 | 11,000 |
| 2002/08/09 | 255 | 255 | 255 | 255 | 1,000 |
| 2002/08/08 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/08/07 | 245 | 245 | 245 | 245 | 3,000 |
| 2002/08/06 | 255 | 255 | 255 | 255 | 1,000 |
| 2002/08/05 | 275 | 275 | 275 | 275 | 8,000 |
| 2002/08/01 | 265 | 265 | 265 | 265 | 49,000 |
| 2002/07/26 | 270 | 270 | 270 | 270 | 5,000 |
| 2002/07/25 | 260 | 265 | 260 | 265 | 7,000 |
| 2002/07/22 | 255 | 255 | 255 | 255 | 1,000 |
| 2002/07/18 | 260 | 260 | 260 | 260 | 2,000 |
| 2002/07/16 | 280 | 280 | 270 | 270 | 3,000 |
| 2002/07/15 | 280 | 300 | 280 | 295 | 26,000 |
| 2002/07/11 | 255 | 255 | 255 | 255 | 1,000 |
| 2002/07/10 | 258 | 270 | 258 | 270 | 5,000 |
| 2002/07/05 | 252 | 255 | 252 | 255 | 4,000 |
| 2002/07/02 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/06/28 | 270 | 270 | 270 | 270 | 1,000 |
| 2002/06/26 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/06/25 | 280 | 280 | 280 | 280 | 6,000 |
| 2002/06/18 | 280 | 285 | 280 | 280 | 6,000 |
| 2002/06/13 | 275 | 280 | 275 | 280 | 11,000 |
| 2002/06/12 | 270 | 270 | 270 | 270 | 4,000 |
| 2002/06/11 | 270 | 270 | 270 | 270 | 1,000 |
| 2002/06/10 | 275 | 275 | 270 | 275 | 3,000 |
| 2002/06/05 | 265 | 265 | 265 | 265 | 3,000 |
| 2002/06/04 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/06/03 | 280 | 280 | 280 | 280 | 1,000 |
| 2002/05/31 | 246 | 320 | 246 | 310 | 9,000 |
| 2002/05/27 | 230 | 235 | 230 | 235 | 4,000 |
| 2002/05/24 | 230 | 230 | 230 | 230 | 4,000 |
| 2002/05/22 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/05/20 | 235 | 235 | 235 | 235 | 2,000 |
| 2002/05/14 | 250 | 250 | 245 | 245 | 6,000 |
| 2002/05/13 | 235 | 250 | 235 | 250 | 8,000 |
| 2002/05/09 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/04/26 | 240 | 240 | 240 | 240 | 4,000 |
| 2002/04/25 | 230 | 230 | 230 | 230 | 2,000 |
| 2002/04/23 | 215 | 215 | 215 | 215 | 2,000 |
| 2002/04/16 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/04/15 | 220 | 230 | 220 | 230 | 11,000 |
| 2002/04/12 | 220 | 220 | 220 | 220 | 2,000 |
| 2002/04/11 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/04/08 | 220 | 220 | 220 | 220 | 2,000 |
| 2002/04/03 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/03/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/03/25 | 230 | 230 | 230 | 230 | 8,000 |
| 2002/03/18 | 230 | 235 | 230 | 230 | 4,000 |
| 2002/03/14 | 240 | 240 | 230 | 230 | 2,000 |
| 2002/03/13 | 240 | 245 | 235 | 240 | 13,000 |
| 2002/03/12 | 240 | 240 | 240 | 240 | 3,000 |
| 2002/03/08 | 216 | 216 | 215 | 215 | 2,000 |
| 2002/03/06 | 230 | 230 | 230 | 230 | 2,000 |
| 2002/03/05 | 210 | 210 | 210 | 210 | 1,000 |
| 2002/03/04 | 215 | 215 | 210 | 210 | 5,000 |
| 2002/03/01 | 210 | 210 | 210 | 210 | 2,000 |
| 2002/02/25 | 230 | 230 | 220 | 230 | 7,000 |
| 2002/02/21 | 210 | 210 | 210 | 210 | 2,000 |
| 2002/02/20 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/02/14 | 240 | 240 | 240 | 240 | 2,000 |
| 2002/02/13 | 205 | 240 | 200 | 240 | 16,000 |
| 2002/02/12 | 190 | 205 | 190 | 190 | 3,000 |
| 2002/02/08 | 205 | 205 | 195 | 195 | 2,000 |
| 2002/02/07 | 215 | 215 | 215 | 215 | 2,000 |
| 2002/02/05 | 215 | 215 | 215 | 215 | 1,000 |
| 2002/02/01 | 205 | 205 | 205 | 205 | 2,000 |
| 2002/01/30 | 210 | 210 | 210 | 210 | 1,000 |
| 2002/01/29 | 240 | 240 | 230 | 230 | 5,000 |
| 2002/01/25 | 225 | 225 | 225 | 225 | 2,000 |
| 2002/01/21 | 206 | 206 | 206 | 206 | 1,000 |
| 2002/01/17 | 260 | 260 | 206 | 225 | 14,000 |
| 2002/01/16 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/01/15 | 210 | 240 | 210 | 240 | 14,000 |
| 2002/01/10 | 205 | 210 | 200 | 210 | 9,000 |
| 2002/01/09 | 215 | 215 | 215 | 215 | 2,000 |
| 2002/01/08 | 230 | 230 | 225 | 225 | 4,000 |
| 2002/01/07 | 220 | 220 | 220 | 220 | 4,000 |
| 2002/01/04 | 230 | 230 | 230 | 230 | 2,000 |