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 |
---|---|---|---|---|---|
2004/12/30 | 336 | 342 | 336 | 341 | 6,000 |
2004/12/29 | 342 | 345 | 342 | 342 | 5,000 |
2004/12/28 | 342 | 342 | 340 | 340 | 2,000 |
2004/12/27 | 340 | 340 | 331 | 340 | 8,000 |
2004/12/24 | 330 | 335 | 330 | 333 | 16,000 |
2004/12/22 | 323 | 324 | 323 | 323 | 8,000 |
2004/12/21 | 323 | 324 | 323 | 323 | 21,000 |
2004/12/20 | 321 | 323 | 321 | 323 | 26,000 |
2004/12/17 | 320 | 324 | 319 | 320 | 17,000 |
2004/12/16 | 319 | 323 | 319 | 320 | 20,000 |
2004/12/15 | 334 | 335 | 316 | 320 | 20,000 |
2004/12/14 | 334 | 334 | 315 | 325 | 14,000 |
2004/12/13 | 344 | 346 | 333 | 334 | 58,000 |
2004/12/10 | 315 | 410 | 315 | 335 | 121,000 |
2004/12/09 | 300 | 326 | 300 | 315 | 45,000 |
2004/12/08 | 300 | 300 | 295 | 295 | 15,000 |
2004/12/06 | 291 | 295 | 290 | 291 | 12,000 |
2004/12/03 | 286 | 291 | 286 | 290 | 27,000 |
2004/12/02 | 292 | 292 | 285 | 285 | 3,000 |
2004/12/01 | 292 | 293 | 290 | 290 | 59,000 |
2004/11/30 | 300 | 301 | 292 | 299 | 33,000 |
2004/11/29 | 300 | 300 | 300 | 300 | 3,000 |
2004/11/26 | 290 | 300 | 284 | 300 | 15,000 |
2004/11/25 | 296 | 296 | 293 | 295 | 4,000 |
2004/11/24 | 294 | 295 | 294 | 294 | 13,000 |
2004/11/22 | 292 | 294 | 289 | 294 | 26,000 |
2004/11/19 | 297 | 310 | 294 | 295 | 70,000 |
2004/11/18 | 281 | 295 | 281 | 294 | 27,000 |
2004/11/17 | 299 | 300 | 280 | 280 | 63,000 |
2004/11/16 | 285 | 310 | 285 | 300 | 115,000 |
2004/11/15 | 250 | 310 | 250 | 270 | 90,000 |
2004/11/12 | 243 | 243 | 243 | 243 | 2,000 |
2004/11/11 | 248 | 250 | 246 | 250 | 5,000 |
2004/11/09 | 243 | 250 | 243 | 250 | 3,000 |
2004/11/08 | 243 | 244 | 242 | 244 | 22,000 |
2004/11/05 | 244 | 245 | 243 | 243 | 7,000 |
2004/11/04 | 245 | 245 | 245 | 245 | 2,000 |
2004/11/02 | 240 | 245 | 240 | 245 | 2,000 |
2004/11/01 | 240 | 240 | 240 | 240 | 1,000 |
2004/10/28 | 246 | 246 | 245 | 245 | 2,000 |
2004/10/27 | 245 | 245 | 245 | 245 | 4,000 |
2004/10/25 | 241 | 241 | 241 | 241 | 1,000 |
2004/10/22 | 247 | 247 | 241 | 241 | 4,000 |
2004/10/21 | 246 | 247 | 245 | 245 | 5,000 |
2004/10/19 | 250 | 250 | 250 | 250 | 4,000 |
2004/10/15 | 250 | 250 | 250 | 250 | 1,000 |
2004/10/13 | 256 | 257 | 256 | 257 | 17,000 |
2004/10/12 | 250 | 250 | 249 | 250 | 3,000 |
2004/10/08 | 250 | 250 | 250 | 250 | 1,000 |
2004/10/07 | 250 | 250 | 250 | 250 | 2,000 |
2004/10/06 | 248 | 250 | 248 | 250 | 4,000 |
2004/10/05 | 250 | 252 | 245 | 248 | 22,000 |
2004/10/04 | 250 | 250 | 250 | 250 | 1,000 |
2004/10/01 | 250 | 250 | 250 | 250 | 7,000 |
2004/09/30 | 260 | 260 | 260 | 260 | 1,000 |
2004/09/27 | 255 | 255 | 255 | 255 | 1,000 |
2004/09/24 | 267 | 267 | 255 | 255 | 3,000 |
2004/09/22 | 258 | 260 | 258 | 260 | 4,000 |
2004/09/15 | 265 | 265 | 265 | 265 | 1,000 |
2004/09/14 | 269 | 269 | 269 | 269 | 1,000 |
2004/09/13 | 271 | 276 | 263 | 270 | 6,000 |
2004/09/08 | 270 | 270 | 270 | 270 | 1,000 |
2004/09/07 | 270 | 272 | 270 | 270 | 4,000 |
2004/09/06 | 270 | 270 | 270 | 270 | 2,000 |
2004/09/03 | 273 | 275 | 270 | 270 | 5,000 |
2004/09/02 | 250 | 273 | 250 | 273 | 9,000 |
2004/09/01 | 255 | 255 | 248 | 250 | 6,000 |
2004/08/27 | 247 | 250 | 247 | 250 | 3,000 |
2004/08/26 | 247 | 247 | 247 | 247 | 2,000 |
2004/08/25 | 248 | 248 | 247 | 247 | 2,000 |
2004/08/23 | 246 | 247 | 246 | 247 | 2,000 |
2004/08/20 | 246 | 246 | 245 | 246 | 4,000 |
2004/08/19 | 246 | 246 | 246 | 246 | 1,000 |
2004/08/17 | 250 | 250 | 240 | 247 | 10,000 |
2004/08/16 | 249 | 250 | 249 | 249 | 5,000 |
2004/08/13 | 267 | 267 | 250 | 250 | 9,000 |
2004/08/12 | 257 | 257 | 255 | 255 | 3,000 |
2004/08/10 | 257 | 260 | 255 | 260 | 10,000 |
2004/08/09 | 257 | 257 | 257 | 257 | 4,000 |
2004/08/05 | 265 | 265 | 265 | 265 | 6,000 |
2004/08/04 | 265 | 265 | 265 | 265 | 4,000 |
2004/07/28 | 265 | 265 | 265 | 265 | 2,000 |
2004/07/27 | 265 | 265 | 265 | 265 | 2,000 |
2004/07/23 | 280 | 280 | 275 | 275 | 2,000 |
2004/07/20 | 269 | 269 | 269 | 269 | 2,000 |
2004/07/16 | 270 | 270 | 269 | 269 | 2,000 |
2004/07/15 | 280 | 280 | 275 | 275 | 2,000 |
2004/07/14 | 280 | 281 | 280 | 280 | 9,000 |
2004/07/13 | 295 | 310 | 295 | 300 | 27,000 |
2004/07/12 | 280 | 290 | 274 | 290 | 16,000 |
2004/07/09 | 265 | 278 | 265 | 270 | 4,000 |
2004/07/08 | 270 | 278 | 270 | 278 | 2,000 |
2004/07/07 | 265 | 275 | 265 | 275 | 5,000 |
2004/07/05 | 265 | 275 | 265 | 275 | 3,000 |
2004/06/28 | 278 | 278 | 270 | 275 | 6,000 |
2004/06/23 | 274 | 275 | 265 | 275 | 6,000 |
2004/06/22 | 270 | 275 | 270 | 275 | 2,000 |
2004/06/21 | 270 | 275 | 270 | 275 | 2,000 |
2004/06/18 | 262 | 275 | 262 | 275 | 3,000 |
2004/06/16 | 275 | 275 | 275 | 275 | 5,000 |
2004/06/15 | 262 | 262 | 260 | 262 | 5,000 |
2004/06/10 | 245 | 245 | 245 | 245 | 1,000 |
2004/06/08 | 265 | 265 | 245 | 245 | 20,000 |
2004/06/03 | 260 | 262 | 260 | 260 | 7,000 |
2004/06/01 | 260 | 261 | 260 | 261 | 2,000 |
2004/05/31 | 261 | 261 | 261 | 261 | 1,000 |
2004/05/28 | 261 | 270 | 261 | 270 | 4,000 |
2004/05/27 | 275 | 275 | 265 | 270 | 4,000 |
2004/05/25 | 270 | 270 | 260 | 265 | 3,000 |
2004/05/24 | 265 | 265 | 260 | 263 | 6,000 |
2004/05/21 | 255 | 260 | 255 | 260 | 5,000 |
2004/05/20 | 250 | 260 | 250 | 260 | 2,000 |
2004/05/19 | 260 | 260 | 260 | 260 | 1,000 |
2004/05/17 | 246 | 246 | 246 | 246 | 1,000 |
2004/05/14 | 270 | 270 | 260 | 260 | 4,000 |
2004/05/13 | 260 | 262 | 260 | 262 | 5,000 |
2004/05/12 | 240 | 250 | 240 | 250 | 3,000 |
2004/05/11 | 255 | 255 | 245 | 245 | 2,000 |
2004/05/10 | 260 | 260 | 255 | 260 | 10,000 |
2004/05/07 | 264 | 265 | 264 | 265 | 2,000 |
2004/05/06 | 264 | 265 | 264 | 265 | 4,000 |
2004/04/30 | 270 | 270 | 264 | 264 | 3,000 |
2004/04/28 | 260 | 265 | 260 | 265 | 2,000 |
2004/04/27 | 258 | 260 | 258 | 260 | 4,000 |
2004/04/26 | 260 | 266 | 260 | 261 | 4,000 |
2004/04/23 | 271 | 271 | 266 | 266 | 8,000 |
2004/04/22 | 271 | 271 | 269 | 269 | 2,000 |
2004/04/21 | 269 | 269 | 269 | 269 | 2,000 |
2004/04/19 | 270 | 270 | 269 | 269 | 3,000 |
2004/04/14 | 262 | 265 | 260 | 260 | 7,000 |
2004/04/13 | 270 | 275 | 269 | 270 | 14,000 |
2004/04/09 | 260 | 266 | 260 | 265 | 4,000 |
2004/04/08 | 261 | 265 | 261 | 265 | 5,000 |
2004/04/06 | 265 | 270 | 260 | 265 | 6,000 |
2004/03/30 | 280 | 280 | 270 | 270 | 6,000 |
2004/03/29 | 270 | 280 | 269 | 275 | 11,000 |
2004/03/26 | 270 | 270 | 270 | 270 | 1,000 |
2004/03/25 | 278 | 280 | 270 | 275 | 28,000 |
2004/03/24 | 275 | 275 | 275 | 275 | 6,000 |
2004/03/23 | 275 | 275 | 270 | 270 | 8,000 |
2004/03/22 | 270 | 275 | 270 | 275 | 8,000 |
2004/03/19 | 268 | 270 | 268 | 270 | 3,000 |
2004/03/18 | 260 | 268 | 260 | 268 | 7,000 |
2004/03/17 | 265 | 270 | 260 | 260 | 16,000 |
2004/03/16 | 260 | 265 | 260 | 260 | 3,000 |
2004/03/15 | 255 | 260 | 255 | 256 | 24,000 |
2004/03/12 | 255 | 255 | 255 | 255 | 2,000 |
2004/03/11 | 255 | 255 | 255 | 255 | 4,000 |
2004/03/10 | 255 | 255 | 251 | 251 | 3,000 |
2004/03/09 | 251 | 251 | 251 | 251 | 1,000 |
2004/03/08 | 250 | 250 | 250 | 250 | 4,000 |
2004/03/05 | 245 | 245 | 245 | 245 | 2,000 |
2004/03/04 | 245 | 246 | 245 | 246 | 3,000 |
2004/03/03 | 245 | 245 | 245 | 245 | 4,000 |
2004/03/02 | 245 | 246 | 241 | 241 | 23,000 |
2004/03/01 | 245 | 245 | 245 | 245 | 6,000 |
2004/02/27 | 240 | 245 | 240 | 240 | 6,000 |
2004/02/26 | 242 | 242 | 240 | 240 | 2,000 |
2004/02/25 | 240 | 240 | 239 | 240 | 6,000 |
2004/02/24 | 240 | 240 | 235 | 238 | 4,000 |
2004/02/20 | 245 | 245 | 235 | 236 | 4,000 |
2004/02/19 | 240 | 245 | 240 | 240 | 8,000 |
2004/02/17 | 245 | 245 | 240 | 245 | 40,000 |
2004/02/16 | 240 | 245 | 240 | 245 | 3,000 |
2004/02/13 | 241 | 241 | 240 | 240 | 17,000 |
2004/02/10 | 233 | 237 | 233 | 237 | 3,000 |
2004/02/09 | 245 | 245 | 232 | 237 | 5,000 |
2004/02/06 | 232 | 235 | 232 | 235 | 6,000 |
2004/02/05 | 240 | 240 | 231 | 235 | 5,000 |
2004/02/04 | 240 | 240 | 235 | 240 | 11,000 |
2004/02/03 | 235 | 240 | 235 | 240 | 3,000 |
2004/01/30 | 240 | 240 | 235 | 235 | 10,000 |
2004/01/29 | 241 | 241 | 235 | 235 | 18,000 |
2004/01/28 | 241 | 241 | 240 | 241 | 6,000 |
2004/01/26 | 240 | 240 | 235 | 236 | 6,000 |
2004/01/23 | 240 | 240 | 240 | 240 | 1,000 |
2004/01/22 | 235 | 235 | 235 | 235 | 1,000 |
2004/01/21 | 240 | 240 | 235 | 236 | 8,000 |
2004/01/20 | 235 | 240 | 230 | 235 | 23,000 |
2004/01/19 | 240 | 250 | 240 | 240 | 23,000 |
2004/01/16 | 265 | 273 | 250 | 250 | 10,000 |
2004/01/15 | 270 | 279 | 270 | 279 | 2,000 |
2004/01/13 | 269 | 275 | 260 | 275 | 7,000 |
2004/01/06 | 260 | 260 | 250 | 250 | 8,000 |
2004/01/05 | 255 | 255 | 255 | 255 | 1,000 |