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 |
|---|---|---|---|---|---|
| 2008/12/29 | 144 | 144 | 144 | 144 | 1,000 |
| 2008/12/26 | 144 | 144 | 144 | 144 | 1,000 |
| 2008/12/24 | 142 | 142 | 142 | 142 | 6,000 |
| 2008/12/22 | 160 | 162 | 160 | 162 | 3,000 |
| 2008/12/19 | 162 | 162 | 162 | 162 | 1,000 |
| 2008/12/18 | 161 | 161 | 161 | 161 | 1,000 |
| 2008/12/15 | 162 | 162 | 162 | 162 | 6,000 |
| 2008/12/11 | 157 | 157 | 157 | 157 | 2,000 |
| 2008/12/10 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/11/27 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/11/21 | 152 | 155 | 150 | 155 | 4,000 |
| 2008/11/20 | 136 | 136 | 136 | 136 | 3,000 |
| 2008/11/19 | 135 | 135 | 135 | 135 | 3,000 |
| 2008/11/13 | 180 | 180 | 150 | 155 | 8,000 |
| 2008/11/12 | 175 | 175 | 171 | 175 | 7,000 |
| 2008/11/07 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/11/04 | 163 | 163 | 163 | 163 | 3,000 |
| 2008/10/29 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/10/16 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/10/15 | 192 | 192 | 191 | 191 | 7,000 |
| 2008/10/14 | 153 | 182 | 153 | 182 | 5,000 |
| 2008/10/08 | 165 | 165 | 131 | 131 | 4,000 |
| 2008/10/07 | 163 | 163 | 163 | 163 | 3,000 |
| 2008/10/06 | 181 | 181 | 163 | 163 | 6,000 |
| 2008/09/29 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/09/25 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/09/24 | 195 | 195 | 190 | 190 | 4,000 |
| 2008/09/16 | 202 | 202 | 195 | 195 | 9,000 |
| 2008/09/11 | 196 | 196 | 186 | 186 | 3,000 |
| 2008/09/05 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/08/27 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/08/18 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/08/13 | 214 | 214 | 214 | 214 | 5,000 |
| 2008/08/12 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/08/11 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/08/07 | 200 | 200 | 200 | 200 | 5,000 |
| 2008/08/05 | 210 | 210 | 210 | 210 | 3,000 |
| 2008/08/01 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/07/28 | 225 | 226 | 225 | 225 | 5,000 |
| 2008/07/25 | 214 | 225 | 214 | 225 | 4,000 |
| 2008/07/24 | 205 | 208 | 205 | 208 | 8,000 |
| 2008/07/16 | 236 | 236 | 236 | 236 | 2,000 |
| 2008/07/15 | 238 | 238 | 238 | 238 | 2,000 |
| 2008/07/14 | 241 | 241 | 241 | 241 | 25,000 |
| 2008/07/11 | 220 | 230 | 220 | 230 | 4,000 |
| 2008/07/10 | 215 | 216 | 215 | 216 | 4,000 |
| 2008/07/08 | 209 | 209 | 209 | 209 | 3,000 |
| 2008/07/07 | 209 | 209 | 209 | 209 | 2,000 |
| 2008/07/03 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/06/30 | 214 | 214 | 211 | 211 | 7,000 |
| 2008/06/27 | 215 | 215 | 215 | 215 | 2,000 |
| 2008/06/18 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/06/17 | 222 | 222 | 222 | 222 | 5,000 |
| 2008/06/16 | 228 | 228 | 228 | 228 | 2,000 |
| 2008/06/13 | 230 | 230 | 228 | 228 | 6,000 |
| 2008/06/12 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/06/06 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/05/27 | 232 | 232 | 220 | 230 | 7,000 |
| 2008/05/26 | 225 | 232 | 225 | 230 | 4,000 |
| 2008/05/23 | 222 | 222 | 220 | 220 | 4,000 |
| 2008/05/21 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/05/20 | 218 | 220 | 218 | 220 | 3,000 |
| 2008/05/19 | 227 | 227 | 220 | 222 | 19,000 |
| 2008/05/16 | 220 | 222 | 220 | 222 | 2,000 |
| 2008/05/14 | 222 | 222 | 222 | 222 | 1,000 |
| 2008/05/13 | 223 | 223 | 223 | 223 | 5,000 |
| 2008/05/12 | 223 | 225 | 220 | 223 | 8,000 |
| 2008/04/14 | 226 | 226 | 226 | 226 | 5,000 |
| 2008/04/11 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/04/10 | 228 | 228 | 228 | 228 | 2,000 |
| 2008/04/08 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/04/03 | 220 | 228 | 220 | 228 | 4,000 |
| 2008/03/31 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/03/25 | 248 | 248 | 248 | 248 | 2,000 |
| 2008/03/24 | 245 | 248 | 245 | 248 | 2,000 |
| 2008/03/13 | 248 | 249 | 247 | 248 | 8,000 |
| 2008/03/12 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/02/18 | 252 | 253 | 252 | 252 | 3,000 |
| 2008/02/15 | 252 | 252 | 252 | 252 | 1,000 |
| 2008/02/13 | 256 | 256 | 248 | 255 | 11,000 |
| 2008/02/12 | 244 | 245 | 241 | 244 | 12,000 |
| 2008/02/05 | 245 | 246 | 245 | 245 | 3,000 |
| 2008/02/04 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/01/30 | 225 | 225 | 222 | 222 | 4,000 |
| 2008/01/23 | 248 | 248 | 241 | 241 | 3,000 |
| 2008/01/18 | 234 | 250 | 234 | 250 | 4,000 |
| 2008/01/16 | 234 | 235 | 234 | 234 | 3,000 |
| 2008/01/15 | 253 | 255 | 253 | 254 | 7,000 |
| 2008/01/11 | 240 | 242 | 240 | 242 | 3,000 |
| 2008/01/10 | 237 | 237 | 236 | 236 | 2,000 |
| 2008/01/09 | 266 | 266 | 236 | 236 | 4,000 |