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 |
|---|---|---|---|---|---|
| 2003/12/25 | 220 | 235 | 220 | 235 | 7,000 |
| 2003/12/24 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/12/22 | 235 | 238 | 235 | 238 | 2,000 |
| 2003/12/19 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/12/15 | 246 | 246 | 240 | 240 | 9,000 |
| 2003/12/01 | 240 | 241 | 240 | 240 | 3,000 |
| 2003/11/28 | 240 | 241 | 240 | 241 | 2,000 |
| 2003/11/25 | 250 | 250 | 245 | 245 | 2,000 |
| 2003/11/21 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/11/20 | 230 | 245 | 230 | 245 | 2,000 |
| 2003/11/19 | 245 | 245 | 240 | 240 | 6,000 |
| 2003/11/18 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/11/17 | 245 | 260 | 245 | 250 | 4,000 |
| 2003/11/13 | 274 | 280 | 274 | 274 | 9,000 |
| 2003/11/11 | 266 | 266 | 265 | 265 | 2,000 |
| 2003/11/06 | 270 | 270 | 260 | 265 | 4,000 |
| 2003/11/05 | 260 | 265 | 260 | 265 | 3,000 |
| 2003/11/04 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/10/29 | 280 | 280 | 267 | 267 | 3,000 |
| 2003/10/28 | 260 | 267 | 260 | 267 | 2,000 |
| 2003/10/20 | 258 | 260 | 258 | 260 | 4,000 |
| 2003/10/17 | 261 | 261 | 260 | 260 | 4,000 |
| 2003/10/16 | 265 | 270 | 255 | 260 | 8,000 |
| 2003/10/15 | 265 | 265 | 260 | 260 | 3,000 |
| 2003/10/14 | 270 | 273 | 252 | 260 | 18,000 |
| 2003/10/10 | 270 | 270 | 260 | 260 | 4,000 |
| 2003/10/07 | 255 | 260 | 255 | 260 | 2,000 |
| 2003/10/02 | 255 | 255 | 245 | 255 | 7,000 |
| 2003/09/29 | 255 | 260 | 255 | 260 | 4,000 |
| 2003/09/19 | 262 | 262 | 260 | 260 | 4,000 |
| 2003/09/18 | 259 | 260 | 259 | 260 | 6,000 |
| 2003/09/17 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/09/16 | 291 | 301 | 273 | 273 | 17,000 |
| 2003/09/12 | 287 | 287 | 287 | 287 | 2,000 |
| 2003/09/10 | 292 | 293 | 292 | 293 | 3,000 |
| 2003/09/09 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/09/08 | 265 | 280 | 265 | 280 | 2,000 |
| 2003/09/02 | 260 | 265 | 260 | 260 | 3,000 |
| 2003/08/29 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/08/25 | 295 | 297 | 295 | 297 | 2,000 |
| 2003/08/15 | 305 | 313 | 305 | 305 | 4,000 |
| 2003/08/14 | 275 | 299 | 275 | 299 | 4,000 |
| 2003/08/13 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/08/08 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/08/05 | 265 | 265 | 260 | 260 | 6,000 |
| 2003/08/01 | 260 | 260 | 250 | 256 | 10,000 |
| 2003/07/30 | 290 | 290 | 280 | 280 | 2,000 |
| 2003/07/22 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/07/17 | 304 | 304 | 304 | 304 | 1,000 |
| 2003/07/16 | 303 | 304 | 300 | 304 | 24,000 |
| 2003/07/15 | 289 | 290 | 280 | 290 | 5,000 |
| 2003/07/10 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/07/07 | 255 | 262 | 255 | 262 | 3,000 |
| 2003/07/01 | 254 | 255 | 254 | 255 | 4,000 |
| 2003/06/27 | 259 | 260 | 259 | 260 | 2,000 |
| 2003/06/25 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/06/19 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/06/13 | 272 | 272 | 272 | 272 | 2,000 |
| 2003/06/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/06/05 | 250 | 260 | 250 | 260 | 2,000 |
| 2003/06/02 | 240 | 260 | 240 | 260 | 2,000 |
| 2003/05/30 | 265 | 267 | 250 | 267 | 3,000 |
| 2003/05/28 | 270 | 273 | 270 | 273 | 3,000 |
| 2003/05/27 | 268 | 275 | 268 | 273 | 6,000 |
| 2003/05/22 | 270 | 275 | 270 | 275 | 2,000 |
| 2003/05/15 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/05/14 | 276 | 280 | 270 | 270 | 4,000 |
| 2003/05/13 | 260 | 272 | 260 | 272 | 12,000 |
| 2003/04/25 | 250 | 250 | 250 | 250 | 7,000 |
| 2003/04/15 | 225 | 228 | 219 | 228 | 6,000 |
| 2003/04/09 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/04/07 | 210 | 210 | 210 | 210 | 4,000 |
| 2003/03/25 | 235 | 240 | 220 | 220 | 6,000 |
| 2003/03/24 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/03/20 | 225 | 225 | 210 | 210 | 6,000 |
| 2003/03/18 | 240 | 240 | 225 | 225 | 3,000 |
| 2003/03/13 | 245 | 245 | 235 | 245 | 13,000 |
| 2003/03/11 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/02/27 | 235 | 235 | 220 | 220 | 2,000 |
| 2003/02/26 | 245 | 245 | 245 | 245 | 5,000 |
| 2003/02/25 | 245 | 245 | 245 | 245 | 4,000 |
| 2003/02/20 | 220 | 230 | 220 | 230 | 2,000 |
| 2003/02/19 | 220 | 230 | 220 | 230 | 5,000 |
| 2003/02/18 | 240 | 240 | 230 | 230 | 3,000 |
| 2003/02/13 | 245 | 250 | 240 | 240 | 10,000 |
| 2003/02/05 | 245 | 245 | 235 | 240 | 6,000 |
| 2003/01/29 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/01/28 | 250 | 250 | 240 | 250 | 5,000 |
| 2003/01/24 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/01/16 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/01/15 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/01/14 | 240 | 260 | 230 | 240 | 15,000 |
| 2003/01/10 | 215 | 220 | 215 | 215 | 7,000 |
| 2003/01/06 | 250 | 250 | 230 | 230 | 2,000 |