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 |
|---|---|---|---|---|---|
| 2006/12/26 | 331 | 331 | 330 | 330 | 8,000 |
| 2006/12/25 | 329 | 330 | 327 | 330 | 8,000 |
| 2006/12/21 | 327 | 327 | 327 | 327 | 2,000 |
| 2006/12/20 | 331 | 331 | 327 | 327 | 3,000 |
| 2006/12/19 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/12/15 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/12/14 | 331 | 331 | 330 | 330 | 3,000 |
| 2006/12/13 | 336 | 337 | 321 | 321 | 15,000 |
| 2006/12/12 | 322 | 322 | 321 | 321 | 2,000 |
| 2006/12/07 | 322 | 322 | 321 | 321 | 2,000 |
| 2006/12/06 | 312 | 313 | 312 | 313 | 2,000 |
| 2006/11/27 | 322 | 325 | 322 | 325 | 3,000 |
| 2006/11/24 | 324 | 324 | 323 | 323 | 2,000 |
| 2006/11/22 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/11/20 | 325 | 325 | 325 | 325 | 2,000 |
| 2006/11/17 | 325 | 326 | 325 | 326 | 5,000 |
| 2006/11/16 | 325 | 325 | 325 | 325 | 6,000 |
| 2006/11/15 | 316 | 316 | 316 | 316 | 1,000 |
| 2006/11/13 | 317 | 318 | 317 | 317 | 6,000 |
| 2006/11/09 | 303 | 303 | 303 | 303 | 2,000 |
| 2006/11/08 | 301 | 302 | 301 | 302 | 2,000 |
| 2006/10/27 | 316 | 316 | 315 | 315 | 8,000 |
| 2006/10/26 | 315 | 316 | 315 | 316 | 2,000 |
| 2006/10/20 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/10/19 | 334 | 339 | 333 | 339 | 3,000 |
| 2006/10/18 | 328 | 328 | 327 | 328 | 4,000 |
| 2006/10/16 | 301 | 305 | 301 | 305 | 2,000 |
| 2006/10/13 | 319 | 319 | 318 | 319 | 5,000 |
| 2006/10/12 | 304 | 304 | 304 | 304 | 1,000 |
| 2006/10/10 | 308 | 308 | 305 | 305 | 4,000 |
| 2006/10/05 | 307 | 307 | 306 | 306 | 2,000 |
| 2006/10/04 | 310 | 310 | 307 | 307 | 3,000 |
| 2006/09/28 | 308 | 310 | 308 | 310 | 2,000 |
| 2006/09/22 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/09/21 | 314 | 315 | 314 | 315 | 2,000 |
| 2006/09/20 | 315 | 320 | 306 | 320 | 18,000 |
| 2006/09/19 | 331 | 331 | 329 | 330 | 8,000 |
| 2006/09/13 | 343 | 345 | 338 | 338 | 8,000 |
| 2006/09/12 | 333 | 333 | 333 | 333 | 3,000 |
| 2006/09/11 | 333 | 333 | 333 | 333 | 2,000 |
| 2006/09/07 | 330 | 330 | 330 | 330 | 6,000 |
| 2006/09/06 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/08/25 | 357 | 358 | 357 | 358 | 2,000 |
| 2006/08/24 | 350 | 351 | 350 | 350 | 5,000 |
| 2006/08/23 | 342 | 350 | 342 | 349 | 4,000 |
| 2006/08/22 | 339 | 340 | 339 | 340 | 2,000 |
| 2006/08/21 | 336 | 350 | 336 | 349 | 10,000 |
| 2006/08/18 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/08/16 | 337 | 337 | 336 | 336 | 4,000 |
| 2006/08/14 | 332 | 337 | 332 | 332 | 9,000 |
| 2006/08/11 | 330 | 331 | 330 | 331 | 2,000 |
| 2006/08/10 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/08/07 | 353 | 353 | 353 | 353 | 2,000 |
| 2006/07/27 | 369 | 370 | 369 | 369 | 4,000 |
| 2006/07/20 | 385 | 385 | 379 | 379 | 5,000 |
| 2006/07/19 | 376 | 385 | 376 | 384 | 3,000 |
| 2006/07/18 | 384 | 385 | 384 | 384 | 5,000 |
| 2006/07/14 | 364 | 385 | 364 | 385 | 31,000 |
| 2006/07/13 | 350 | 360 | 350 | 359 | 15,000 |
| 2006/07/12 | 339 | 340 | 339 | 340 | 4,000 |
| 2006/07/11 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/07/10 | 349 | 350 | 349 | 350 | 2,000 |
| 2006/07/06 | 358 | 359 | 358 | 359 | 6,000 |
| 2006/07/05 | 359 | 359 | 359 | 359 | 2,000 |
| 2006/07/04 | 359 | 359 | 359 | 359 | 1,000 |
| 2006/07/03 | 360 | 360 | 359 | 359 | 2,000 |
| 2006/06/29 | 339 | 347 | 339 | 339 | 4,000 |
| 2006/06/28 | 334 | 335 | 332 | 332 | 4,000 |
| 2006/06/26 | 339 | 339 | 334 | 335 | 9,000 |
| 2006/06/23 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/06/22 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/06/21 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/06/20 | 340 | 341 | 340 | 340 | 6,000 |
| 2006/06/19 | 330 | 344 | 330 | 340 | 6,000 |
| 2006/06/16 | 332 | 334 | 330 | 330 | 10,000 |
| 2006/06/15 | 320 | 330 | 320 | 330 | 14,000 |
| 2006/06/14 | 330 | 334 | 330 | 334 | 14,000 |
| 2006/06/13 | 345 | 346 | 329 | 331 | 27,000 |
| 2006/06/12 | 330 | 332 | 330 | 332 | 16,000 |
| 2006/06/09 | 336 | 337 | 335 | 335 | 12,000 |
| 2006/06/08 | 344 | 345 | 344 | 345 | 2,000 |
| 2006/06/06 | 350 | 350 | 350 | 350 | 14,000 |
| 2006/06/05 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/06/02 | 351 | 351 | 349 | 350 | 8,000 |
| 2006/06/01 | 359 | 360 | 359 | 360 | 3,000 |
| 2006/05/31 | 370 | 370 | 360 | 360 | 13,000 |
| 2006/05/30 | 370 | 371 | 370 | 371 | 5,000 |
| 2006/05/29 | 379 | 380 | 379 | 380 | 2,000 |
| 2006/05/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/05/25 | 381 | 382 | 381 | 382 | 5,000 |
| 2006/05/24 | 388 | 390 | 370 | 375 | 12,000 |
| 2006/05/23 | 399 | 400 | 378 | 382 | 46,000 |
| 2006/05/22 | 429 | 430 | 429 | 430 | 6,000 |
| 2006/05/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/05/17 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/05/16 | 449 | 450 | 439 | 440 | 9,000 |
| 2006/05/15 | 456 | 457 | 450 | 450 | 16,000 |
| 2006/05/12 | 449 | 449 | 449 | 449 | 1,000 |
| 2006/05/10 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/05/08 | 460 | 460 | 460 | 460 | 3,000 |
| 2006/05/01 | 449 | 449 | 447 | 447 | 2,000 |
| 2006/04/28 | 450 | 450 | 449 | 449 | 2,000 |
| 2006/04/27 | 450 | 450 | 435 | 435 | 19,000 |
| 2006/04/26 | 461 | 461 | 449 | 449 | 25,000 |
| 2006/04/25 | 461 | 461 | 460 | 460 | 14,000 |
| 2006/04/24 | 465 | 470 | 461 | 461 | 7,000 |
| 2006/04/21 | 465 | 465 | 465 | 465 | 2,000 |
| 2006/04/20 | 465 | 465 | 465 | 465 | 1,000 |
| 2006/04/19 | 455 | 460 | 454 | 460 | 20,000 |
| 2006/04/18 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/04/17 | 459 | 460 | 455 | 460 | 9,000 |
| 2006/04/14 | 453 | 455 | 453 | 455 | 2,000 |
| 2006/04/13 | 468 | 500 | 452 | 455 | 20,000 |
| 2006/04/12 | 453 | 454 | 450 | 451 | 8,000 |
| 2006/04/11 | 454 | 454 | 450 | 453 | 8,000 |
| 2006/04/07 | 448 | 448 | 445 | 448 | 9,000 |
| 2006/04/05 | 450 | 480 | 444 | 445 | 22,000 |
| 2006/04/03 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/03/31 | 451 | 451 | 443 | 445 | 5,000 |
| 2006/03/30 | 445 | 450 | 445 | 450 | 6,000 |
| 2006/03/28 | 445 | 445 | 445 | 445 | 1,000 |
| 2006/03/27 | 451 | 451 | 450 | 450 | 3,000 |
| 2006/03/24 | 455 | 456 | 436 | 440 | 18,000 |
| 2006/03/20 | 450 | 460 | 450 | 459 | 16,000 |
| 2006/03/17 | 440 | 447 | 440 | 447 | 8,000 |
| 2006/03/16 | 451 | 452 | 410 | 440 | 12,000 |
| 2006/03/14 | 450 | 459 | 450 | 459 | 6,000 |
| 2006/03/13 | 456 | 459 | 456 | 459 | 19,000 |
| 2006/03/10 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/03/09 | 450 | 450 | 445 | 445 | 2,000 |
| 2006/03/08 | 445 | 445 | 445 | 445 | 2,000 |
| 2006/03/07 | 445 | 446 | 445 | 445 | 14,000 |
| 2006/03/06 | 445 | 445 | 444 | 445 | 10,000 |
| 2006/03/02 | 431 | 432 | 431 | 432 | 2,000 |
| 2006/03/01 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/02/28 | 448 | 450 | 430 | 430 | 32,000 |
| 2006/02/27 | 448 | 450 | 435 | 440 | 10,000 |
| 2006/02/24 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/02/23 | 456 | 460 | 450 | 450 | 7,000 |
| 2006/02/22 | 450 | 451 | 450 | 450 | 4,000 |
| 2006/02/20 | 460 | 465 | 450 | 465 | 8,000 |
| 2006/02/17 | 470 | 470 | 470 | 470 | 2,000 |
| 2006/02/16 | 469 | 470 | 469 | 470 | 8,000 |
| 2006/02/14 | 472 | 472 | 469 | 470 | 6,000 |
| 2006/02/13 | 495 | 496 | 470 | 470 | 8,000 |
| 2006/02/10 | 485 | 485 | 480 | 480 | 10,000 |
| 2006/02/09 | 485 | 490 | 485 | 490 | 12,000 |
| 2006/02/08 | 489 | 489 | 485 | 485 | 4,000 |
| 2006/02/03 | 494 | 495 | 480 | 480 | 4,000 |
| 2006/02/02 | 483 | 484 | 483 | 484 | 2,000 |
| 2006/01/31 | 492 | 492 | 492 | 492 | 1,000 |
| 2006/01/30 | 494 | 494 | 492 | 492 | 2,000 |
| 2006/01/27 | 471 | 471 | 471 | 471 | 1,000 |
| 2006/01/25 | 455 | 456 | 455 | 455 | 4,000 |
| 2006/01/24 | 430 | 440 | 430 | 440 | 5,000 |
| 2006/01/23 | 445 | 446 | 428 | 430 | 5,000 |
| 2006/01/20 | 470 | 470 | 470 | 470 | 2,000 |
| 2006/01/19 | 410 | 460 | 410 | 459 | 6,000 |
| 2006/01/18 | 479 | 479 | 400 | 400 | 11,000 |
| 2006/01/17 | 489 | 490 | 480 | 485 | 20,000 |
| 2006/01/16 | 489 | 500 | 484 | 499 | 14,000 |
| 2006/01/13 | 500 | 501 | 489 | 489 | 28,000 |
| 2006/01/12 | 487 | 510 | 485 | 500 | 8,000 |
| 2006/01/11 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/01/10 | 470 | 471 | 467 | 467 | 15,000 |
| 2006/01/06 | 466 | 471 | 464 | 470 | 12,000 |
| 2006/01/05 | 450 | 456 | 450 | 455 | 16,000 |
| 2006/01/04 | 443 | 460 | 443 | 445 | 10,000 |