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 |
|---|---|---|---|---|---|
| 2007/12/27 | 283 | 283 | 283 | 283 | 2,000 |
| 2007/12/25 | 282 | 283 | 251 | 255 | 5,000 |
| 2007/12/21 | 277 | 278 | 277 | 278 | 2,000 |
| 2007/12/13 | 282 | 283 | 278 | 278 | 9,000 |
| 2007/12/11 | 270 | 271 | 270 | 270 | 5,000 |
| 2007/12/10 | 271 | 271 | 270 | 270 | 2,000 |
| 2007/12/07 | 268 | 270 | 267 | 270 | 12,000 |
| 2007/12/06 | 267 | 268 | 267 | 268 | 2,000 |
| 2007/11/30 | 271 | 271 | 271 | 271 | 1,000 |
| 2007/11/15 | 271 | 271 | 271 | 271 | 1,000 |
| 2007/11/13 | 270 | 310 | 270 | 310 | 12,000 |
| 2007/11/02 | 260 | 262 | 259 | 259 | 6,000 |
| 2007/11/01 | 284 | 284 | 272 | 272 | 2,000 |
| 2007/10/25 | 272 | 272 | 272 | 272 | 1,000 |
| 2007/10/22 | 255 | 265 | 255 | 265 | 7,000 |
| 2007/10/19 | 279 | 280 | 261 | 264 | 22,000 |
| 2007/10/17 | 260 | 260 | 260 | 260 | 2,000 |
| 2007/10/16 | 269 | 269 | 269 | 269 | 2,000 |
| 2007/10/15 | 268 | 285 | 268 | 280 | 14,000 |
| 2007/10/12 | 253 | 257 | 253 | 257 | 3,000 |
| 2007/09/27 | 257 | 257 | 251 | 252 | 4,000 |
| 2007/09/26 | 262 | 263 | 230 | 251 | 21,000 |
| 2007/09/25 | 280 | 281 | 280 | 280 | 5,000 |
| 2007/09/21 | 280 | 282 | 280 | 282 | 4,000 |
| 2007/09/20 | 288 | 288 | 286 | 286 | 4,000 |
| 2007/09/14 | 281 | 281 | 280 | 280 | 2,000 |
| 2007/09/13 | 299 | 300 | 293 | 295 | 9,000 |
| 2007/09/12 | 281 | 281 | 281 | 281 | 1,000 |
| 2007/09/06 | 277 | 279 | 277 | 279 | 2,000 |
| 2007/08/28 | 310 | 310 | 309 | 309 | 2,000 |
| 2007/08/27 | 311 | 311 | 311 | 311 | 2,000 |
| 2007/08/22 | 298 | 298 | 298 | 298 | 1,000 |
| 2007/08/17 | 288 | 289 | 288 | 288 | 5,000 |
| 2007/08/16 | 289 | 289 | 288 | 288 | 2,000 |
| 2007/08/13 | 312 | 313 | 312 | 313 | 4,000 |
| 2007/08/10 | 299 | 300 | 298 | 299 | 11,000 |
| 2007/08/08 | 304 | 305 | 304 | 305 | 2,000 |
| 2007/08/07 | 310 | 310 | 309 | 309 | 9,000 |
| 2007/07/27 | 309 | 310 | 309 | 309 | 3,000 |
| 2007/07/26 | 309 | 310 | 309 | 310 | 6,000 |
| 2007/07/20 | 311 | 311 | 311 | 311 | 1,000 |
| 2007/07/17 | 333 | 334 | 333 | 334 | 8,000 |
| 2007/07/13 | 322 | 323 | 322 | 323 | 17,000 |
| 2007/07/12 | 311 | 311 | 307 | 308 | 7,000 |
| 2007/07/11 | 320 | 320 | 320 | 320 | 8,000 |
| 2007/07/09 | 318 | 318 | 318 | 318 | 2,000 |
| 2007/07/06 | 318 | 318 | 318 | 318 | 1,000 |
| 2007/06/28 | 319 | 319 | 319 | 319 | 1,000 |
| 2007/06/21 | 320 | 320 | 320 | 320 | 2,000 |
| 2007/06/18 | 310 | 310 | 310 | 310 | 1,000 |
| 2007/06/14 | 316 | 316 | 315 | 315 | 2,000 |
| 2007/06/13 | 310 | 311 | 309 | 309 | 6,000 |
| 2007/06/12 | 294 | 297 | 294 | 297 | 4,000 |
| 2007/06/07 | 293 | 294 | 293 | 294 | 4,000 |
| 2007/05/22 | 296 | 297 | 295 | 297 | 3,000 |
| 2007/05/21 | 300 | 328 | 300 | 328 | 9,000 |
| 2007/05/17 | 306 | 310 | 306 | 310 | 4,000 |
| 2007/05/16 | 325 | 325 | 325 | 325 | 1,000 |
| 2007/05/14 | 345 | 346 | 340 | 345 | 14,000 |
| 2007/04/25 | 329 | 329 | 329 | 329 | 1,000 |
| 2007/04/23 | 320 | 320 | 320 | 320 | 6,000 |
| 2007/04/20 | 323 | 323 | 322 | 322 | 4,000 |
| 2007/04/18 | 321 | 322 | 321 | 322 | 2,000 |
| 2007/04/16 | 332 | 332 | 322 | 322 | 5,000 |
| 2007/04/13 | 338 | 339 | 330 | 330 | 10,000 |
| 2007/04/12 | 330 | 330 | 330 | 330 | 4,000 |
| 2007/04/11 | 330 | 340 | 330 | 340 | 10,000 |
| 2007/04/10 | 330 | 331 | 330 | 331 | 2,000 |
| 2007/04/04 | 334 | 335 | 334 | 335 | 2,000 |
| 2007/03/26 | 365 | 366 | 365 | 365 | 4,000 |
| 2007/03/19 | 351 | 353 | 351 | 353 | 3,000 |
| 2007/03/16 | 350 | 352 | 350 | 350 | 4,000 |
| 2007/03/13 | 370 | 370 | 370 | 370 | 11,000 |
| 2007/03/12 | 352 | 353 | 352 | 353 | 2,000 |
| 2007/03/08 | 338 | 338 | 338 | 338 | 3,000 |
| 2007/03/07 | 355 | 356 | 355 | 356 | 2,000 |
| 2007/03/06 | 354 | 355 | 353 | 355 | 3,000 |
| 2007/03/05 | 359 | 359 | 359 | 359 | 1,000 |
| 2007/03/02 | 370 | 370 | 370 | 370 | 1,000 |
| 2007/03/01 | 369 | 370 | 368 | 370 | 6,000 |
| 2007/02/28 | 369 | 369 | 369 | 369 | 1,000 |
| 2007/02/26 | 356 | 363 | 356 | 363 | 12,000 |
| 2007/02/22 | 355 | 355 | 355 | 355 | 2,000 |
| 2007/02/20 | 355 | 355 | 355 | 355 | 2,000 |
| 2007/02/16 | 355 | 355 | 354 | 355 | 5,000 |
| 2007/02/15 | 355 | 355 | 355 | 355 | 1,000 |
| 2007/02/14 | 360 | 363 | 359 | 359 | 15,000 |
| 2007/02/13 | 345 | 370 | 345 | 350 | 54,000 |
| 2007/02/09 | 319 | 320 | 319 | 320 | 2,000 |
| 2007/02/07 | 324 | 324 | 324 | 324 | 2,000 |
| 2007/02/05 | 329 | 330 | 315 | 324 | 14,000 |
| 2007/02/02 | 328 | 329 | 328 | 329 | 2,000 |
| 2007/02/01 | 328 | 330 | 328 | 329 | 3,000 |
| 2007/01/31 | 330 | 330 | 329 | 329 | 4,000 |
| 2007/01/26 | 336 | 336 | 335 | 335 | 2,000 |
| 2007/01/25 | 340 | 342 | 340 | 342 | 2,000 |
| 2007/01/24 | 332 | 335 | 332 | 335 | 3,000 |
| 2007/01/22 | 329 | 331 | 329 | 330 | 49,000 |
| 2007/01/19 | 330 | 330 | 330 | 330 | 4,000 |
| 2007/01/18 | 331 | 331 | 330 | 330 | 4,000 |
| 2007/01/17 | 330 | 331 | 330 | 330 | 12,000 |
| 2007/01/16 | 330 | 330 | 330 | 330 | 2,000 |
| 2007/01/15 | 330 | 331 | 330 | 330 | 14,000 |
| 2007/01/12 | 331 | 331 | 330 | 330 | 2,000 |
| 2007/01/09 | 330 | 330 | 330 | 330 | 8,000 |
| 2007/01/05 | 330 | 330 | 330 | 330 | 2,000 |
| 2007/01/04 | 330 | 330 | 330 | 330 | 4,000 |