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 |
|---|---|---|---|---|---|
| 2005/12/30 | 444 | 445 | 444 | 445 | 4,000 |
| 2005/12/29 | 445 | 446 | 444 | 445 | 12,000 |
| 2005/12/28 | 445 | 446 | 440 | 441 | 10,000 |
| 2005/12/27 | 440 | 441 | 440 | 441 | 2,000 |
| 2005/12/26 | 438 | 450 | 438 | 449 | 5,000 |
| 2005/12/22 | 451 | 451 | 434 | 436 | 23,000 |
| 2005/12/21 | 450 | 451 | 450 | 451 | 22,000 |
| 2005/12/19 | 440 | 465 | 440 | 465 | 22,000 |
| 2005/12/16 | 429 | 440 | 429 | 436 | 13,000 |
| 2005/12/15 | 421 | 425 | 419 | 425 | 7,000 |
| 2005/12/14 | 420 | 420 | 420 | 420 | 4,000 |
| 2005/12/13 | 429 | 430 | 415 | 415 | 8,000 |
| 2005/12/12 | 415 | 415 | 415 | 415 | 2,000 |
| 2005/12/09 | 410 | 410 | 410 | 410 | 13,000 |
| 2005/12/08 | 415 | 416 | 410 | 410 | 14,000 |
| 2005/12/07 | 419 | 420 | 414 | 416 | 25,000 |
| 2005/12/05 | 431 | 431 | 412 | 415 | 26,000 |
| 2005/12/02 | 415 | 415 | 415 | 415 | 4,000 |
| 2005/12/01 | 431 | 431 | 430 | 430 | 8,000 |
| 2005/11/30 | 406 | 431 | 405 | 429 | 18,000 |
| 2005/11/29 | 403 | 403 | 400 | 401 | 3,000 |
| 2005/11/28 | 400 | 401 | 400 | 401 | 15,000 |
| 2005/11/25 | 405 | 406 | 400 | 400 | 17,000 |
| 2005/11/24 | 400 | 405 | 400 | 405 | 37,000 |
| 2005/11/22 | 397 | 398 | 397 | 398 | 3,000 |
| 2005/11/21 | 395 | 397 | 395 | 397 | 15,000 |
| 2005/11/18 | 398 | 398 | 395 | 396 | 4,000 |
| 2005/11/17 | 399 | 399 | 398 | 398 | 6,000 |
| 2005/11/16 | 398 | 399 | 396 | 399 | 8,000 |
| 2005/11/15 | 400 | 412 | 400 | 410 | 8,000 |
| 2005/11/14 | 405 | 411 | 405 | 410 | 16,000 |
| 2005/11/11 | 400 | 402 | 397 | 397 | 8,000 |
| 2005/11/10 | 397 | 397 | 397 | 397 | 1,000 |
| 2005/11/09 | 397 | 398 | 397 | 398 | 2,000 |
| 2005/11/08 | 405 | 407 | 400 | 400 | 12,000 |
| 2005/11/07 | 400 | 407 | 400 | 405 | 5,000 |
| 2005/11/04 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/11/01 | 395 | 397 | 395 | 397 | 3,000 |
| 2005/10/31 | 398 | 400 | 394 | 394 | 16,000 |
| 2005/10/28 | 394 | 394 | 392 | 392 | 5,000 |
| 2005/10/27 | 388 | 390 | 388 | 390 | 2,000 |
| 2005/10/24 | 388 | 390 | 388 | 388 | 3,000 |
| 2005/10/21 | 384 | 385 | 384 | 385 | 2,000 |
| 2005/10/20 | 392 | 397 | 390 | 395 | 7,000 |
| 2005/10/17 | 386 | 388 | 386 | 388 | 2,000 |
| 2005/10/13 | 399 | 400 | 399 | 400 | 5,000 |
| 2005/10/11 | 390 | 390 | 389 | 389 | 2,000 |
| 2005/10/06 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/10/03 | 395 | 396 | 395 | 396 | 2,000 |
| 2005/09/29 | 386 | 400 | 386 | 395 | 7,000 |
| 2005/09/27 | 401 | 402 | 401 | 401 | 10,000 |
| 2005/09/26 | 400 | 401 | 400 | 401 | 2,000 |
| 2005/09/22 | 400 | 401 | 400 | 401 | 2,000 |
| 2005/09/21 | 394 | 395 | 393 | 393 | 4,000 |
| 2005/09/20 | 400 | 400 | 391 | 393 | 5,000 |
| 2005/09/16 | 392 | 393 | 392 | 393 | 2,000 |
| 2005/09/15 | 394 | 395 | 394 | 395 | 2,000 |
| 2005/09/13 | 408 | 409 | 395 | 395 | 15,000 |
| 2005/09/12 | 390 | 392 | 390 | 390 | 7,000 |
| 2005/09/09 | 392 | 392 | 390 | 390 | 2,000 |
| 2005/09/08 | 398 | 398 | 390 | 390 | 2,000 |
| 2005/09/07 | 400 | 400 | 390 | 390 | 8,000 |
| 2005/09/06 | 405 | 405 | 398 | 398 | 7,000 |
| 2005/09/05 | 405 | 405 | 405 | 405 | 1,000 |
| 2005/08/25 | 425 | 425 | 425 | 425 | 2,000 |
| 2005/08/24 | 410 | 410 | 408 | 410 | 4,000 |
| 2005/08/23 | 425 | 425 | 410 | 410 | 13,000 |
| 2005/08/22 | 426 | 426 | 424 | 425 | 17,000 |
| 2005/08/17 | 430 | 430 | 425 | 426 | 4,000 |
| 2005/08/16 | 408 | 432 | 408 | 431 | 6,000 |
| 2005/08/15 | 426 | 439 | 411 | 430 | 28,000 |
| 2005/08/12 | 401 | 410 | 401 | 407 | 22,000 |
| 2005/08/11 | 395 | 397 | 394 | 396 | 13,000 |
| 2005/08/10 | 396 | 396 | 395 | 395 | 9,000 |
| 2005/08/09 | 395 | 396 | 395 | 396 | 4,000 |
| 2005/08/08 | 395 | 396 | 395 | 395 | 5,000 |
| 2005/08/04 | 395 | 396 | 394 | 394 | 9,000 |
| 2005/08/03 | 402 | 402 | 396 | 398 | 4,000 |
| 2005/08/02 | 395 | 402 | 395 | 402 | 12,000 |
| 2005/08/01 | 385 | 400 | 385 | 390 | 7,000 |
| 2005/07/28 | 380 | 380 | 380 | 380 | 2,000 |
| 2005/07/25 | 372 | 380 | 372 | 380 | 5,000 |
| 2005/07/22 | 375 | 375 | 375 | 375 | 2,000 |
| 2005/07/21 | 371 | 372 | 371 | 372 | 2,000 |
| 2005/07/20 | 371 | 372 | 371 | 372 | 3,000 |
| 2005/07/19 | 371 | 372 | 371 | 372 | 7,000 |
| 2005/07/15 | 371 | 372 | 370 | 372 | 11,000 |
| 2005/07/13 | 378 | 388 | 368 | 368 | 35,000 |
| 2005/07/12 | 370 | 370 | 370 | 370 | 4,000 |
| 2005/07/08 | 367 | 368 | 365 | 365 | 8,000 |
| 2005/07/05 | 367 | 367 | 366 | 367 | 5,000 |
| 2005/07/04 | 366 | 367 | 366 | 367 | 5,000 |
| 2005/06/27 | 361 | 365 | 361 | 365 | 2,000 |
| 2005/06/24 | 355 | 360 | 355 | 360 | 7,000 |
| 2005/06/23 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/06/22 | 355 | 355 | 355 | 355 | 2,000 |
| 2005/06/20 | 365 | 368 | 340 | 343 | 10,000 |
| 2005/06/15 | 370 | 370 | 370 | 370 | 2,000 |
| 2005/06/14 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/06/13 | 380 | 388 | 368 | 370 | 10,000 |
| 2005/06/10 | 369 | 370 | 369 | 370 | 4,000 |
| 2005/06/09 | 370 | 371 | 370 | 370 | 7,000 |
| 2005/06/08 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/06/06 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/06/02 | 373 | 375 | 370 | 370 | 3,000 |
| 2005/06/01 | 389 | 390 | 389 | 390 | 4,000 |
| 2005/05/30 | 384 | 385 | 367 | 370 | 6,000 |
| 2005/05/27 | 398 | 398 | 390 | 395 | 6,000 |
| 2005/05/24 | 395 | 395 | 395 | 395 | 1,000 |
| 2005/05/23 | 396 | 398 | 396 | 398 | 2,000 |
| 2005/05/17 | 419 | 419 | 398 | 398 | 2,000 |
| 2005/05/16 | 419 | 420 | 419 | 420 | 7,000 |
| 2005/05/13 | 415 | 450 | 415 | 420 | 33,000 |
| 2005/05/12 | 411 | 412 | 411 | 412 | 16,000 |
| 2005/05/11 | 408 | 410 | 408 | 410 | 18,000 |
| 2005/05/10 | 408 | 408 | 408 | 408 | 2,000 |
| 2005/05/09 | 404 | 412 | 403 | 410 | 22,000 |
| 2005/05/06 | 398 | 400 | 398 | 400 | 9,000 |
| 2005/05/02 | 399 | 400 | 399 | 399 | 6,000 |
| 2005/04/28 | 397 | 399 | 397 | 399 | 12,000 |
| 2005/04/27 | 398 | 399 | 397 | 397 | 19,000 |
| 2005/04/26 | 400 | 400 | 398 | 399 | 20,000 |
| 2005/04/25 | 377 | 380 | 375 | 378 | 50,000 |
| 2005/04/21 | 373 | 375 | 373 | 375 | 10,000 |
| 2005/04/20 | 370 | 377 | 370 | 372 | 16,000 |
| 2005/04/19 | 375 | 375 | 369 | 370 | 5,000 |
| 2005/04/18 | 370 | 371 | 368 | 370 | 53,000 |
| 2005/04/15 | 367 | 372 | 365 | 370 | 19,000 |
| 2005/04/14 | 361 | 370 | 361 | 363 | 19,000 |
| 2005/04/13 | 360 | 365 | 360 | 361 | 20,000 |
| 2005/04/12 | 356 | 356 | 356 | 356 | 1,000 |
| 2005/04/11 | 350 | 356 | 350 | 356 | 21,000 |
| 2005/04/08 | 350 | 350 | 346 | 350 | 24,000 |
| 2005/04/06 | 346 | 346 | 345 | 346 | 5,000 |
| 2005/04/05 | 350 | 350 | 346 | 346 | 17,000 |
| 2005/04/04 | 350 | 350 | 345 | 350 | 33,000 |
| 2005/04/01 | 350 | 350 | 350 | 350 | 35,000 |
| 2005/03/31 | 348 | 350 | 348 | 350 | 2,000 |
| 2005/03/30 | 349 | 350 | 340 | 345 | 29,000 |
| 2005/03/29 | 349 | 354 | 349 | 350 | 19,000 |
| 2005/03/28 | 349 | 350 | 349 | 350 | 12,000 |
| 2005/03/25 | 350 | 356 | 345 | 356 | 9,000 |
| 2005/03/24 | 347 | 351 | 345 | 345 | 6,000 |
| 2005/03/23 | 345 | 350 | 345 | 345 | 6,000 |
| 2005/03/22 | 342 | 346 | 341 | 345 | 25,000 |
| 2005/03/18 | 348 | 350 | 340 | 340 | 19,000 |
| 2005/03/17 | 355 | 355 | 349 | 349 | 23,000 |
| 2005/03/16 | 380 | 381 | 330 | 355 | 98,000 |
| 2005/03/15 | 383 | 385 | 383 | 383 | 7,000 |
| 2005/03/14 | 385 | 386 | 384 | 385 | 14,000 |
| 2005/03/11 | 386 | 386 | 385 | 385 | 4,000 |
| 2005/03/10 | 385 | 385 | 384 | 385 | 7,000 |
| 2005/03/09 | 386 | 386 | 385 | 385 | 2,000 |
| 2005/03/08 | 384 | 392 | 383 | 383 | 20,000 |
| 2005/03/07 | 378 | 384 | 378 | 384 | 6,000 |
| 2005/03/04 | 378 | 378 | 378 | 378 | 4,000 |
| 2005/03/03 | 375 | 376 | 371 | 376 | 24,000 |
| 2005/03/02 | 365 | 372 | 365 | 370 | 13,000 |
| 2005/03/01 | 371 | 373 | 360 | 365 | 11,000 |
| 2005/02/28 | 368 | 370 | 366 | 370 | 12,000 |
| 2005/02/25 | 375 | 375 | 365 | 365 | 32,000 |
| 2005/02/24 | 380 | 380 | 380 | 380 | 3,000 |
| 2005/02/23 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/02/22 | 375 | 375 | 370 | 375 | 11,000 |
| 2005/02/21 | 370 | 372 | 370 | 370 | 4,000 |
| 2005/02/18 | 360 | 370 | 360 | 370 | 3,000 |
| 2005/02/17 | 360 | 361 | 360 | 361 | 3,000 |
| 2005/02/16 | 361 | 362 | 360 | 360 | 4,000 |
| 2005/02/15 | 370 | 370 | 369 | 370 | 9,000 |
| 2005/02/14 | 360 | 378 | 360 | 370 | 20,000 |
| 2005/02/10 | 360 | 361 | 360 | 360 | 7,000 |
| 2005/02/09 | 353 | 360 | 353 | 360 | 5,000 |
| 2005/02/08 | 355 | 360 | 355 | 355 | 6,000 |
| 2005/02/07 | 355 | 355 | 353 | 355 | 10,000 |
| 2005/02/04 | 355 | 355 | 350 | 355 | 8,000 |
| 2005/02/03 | 345 | 350 | 345 | 350 | 30,000 |
| 2005/02/01 | 338 | 340 | 338 | 340 | 4,000 |
| 2005/01/31 | 340 | 340 | 340 | 340 | 2,000 |
| 2005/01/28 | 340 | 340 | 333 | 333 | 7,000 |
| 2005/01/27 | 345 | 350 | 345 | 345 | 7,000 |
| 2005/01/26 | 349 | 352 | 347 | 349 | 10,000 |
| 2005/01/25 | 350 | 355 | 349 | 355 | 13,000 |
| 2005/01/24 | 332 | 350 | 330 | 350 | 35,000 |
| 2005/01/21 | 340 | 340 | 330 | 330 | 4,000 |
| 2005/01/19 | 340 | 343 | 340 | 341 | 11,000 |
| 2005/01/18 | 345 | 345 | 340 | 340 | 7,000 |
| 2005/01/17 | 342 | 342 | 340 | 340 | 2,000 |
| 2005/01/14 | 340 | 340 | 340 | 340 | 2,000 |
| 2005/01/13 | 344 | 345 | 335 | 340 | 15,000 |
| 2005/01/12 | 335 | 335 | 335 | 335 | 1,000 |
| 2005/01/11 | 340 | 340 | 339 | 340 | 5,000 |
| 2005/01/07 | 331 | 333 | 330 | 333 | 4,000 |
| 2005/01/06 | 330 | 337 | 330 | 335 | 5,000 |
| 2005/01/05 | 337 | 337 | 335 | 335 | 5,000 |
| 2005/01/04 | 334 | 340 | 334 | 340 | 3,000 |