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 |
|---|---|---|---|---|---|
| 2009/12/15 | 173 | 173 | 173 | 173 | 2,000 |
| 2009/12/14 | 178 | 178 | 178 | 178 | 5,000 |
| 2009/12/11 | 175 | 178 | 175 | 178 | 3,000 |
| 2009/12/09 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/12/04 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/12/03 | 168 | 178 | 168 | 178 | 3,000 |
| 2009/11/27 | 178 | 178 | 178 | 178 | 2,000 |
| 2009/11/25 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/11/13 | 175 | 178 | 175 | 178 | 6,000 |
| 2009/11/12 | 180 | 185 | 180 | 185 | 2,000 |
| 2009/11/09 | 180 | 180 | 176 | 176 | 5,000 |
| 2009/11/05 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/10/26 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/10/19 | 186 | 188 | 185 | 185 | 7,000 |
| 2009/10/13 | 203 | 205 | 203 | 205 | 6,000 |
| 2009/10/09 | 199 | 200 | 194 | 200 | 3,000 |
| 2009/10/08 | 191 | 191 | 190 | 190 | 2,000 |
| 2009/10/05 | 203 | 203 | 200 | 200 | 2,000 |
| 2009/09/25 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/09/24 | 193 | 195 | 193 | 195 | 3,000 |
| 2009/09/14 | 193 | 193 | 193 | 193 | 5,000 |
| 2009/09/11 | 188 | 189 | 188 | 189 | 5,000 |
| 2009/09/10 | 188 | 188 | 188 | 188 | 2,000 |
| 2009/09/08 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/08/31 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/08/25 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/08/21 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/08/18 | 172 | 182 | 172 | 182 | 4,000 |
| 2009/08/17 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/08/14 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/08/13 | 164 | 170 | 164 | 170 | 7,000 |
| 2009/08/12 | 164 | 164 | 164 | 164 | 2,000 |
| 2009/08/11 | 162 | 163 | 160 | 163 | 6,000 |
| 2009/08/10 | 161 | 162 | 161 | 162 | 2,000 |
| 2009/08/06 | 162 | 162 | 162 | 162 | 4,000 |
| 2009/08/04 | 169 | 169 | 164 | 164 | 2,000 |
| 2009/08/03 | 163 | 170 | 163 | 165 | 7,000 |
| 2009/07/31 | 161 | 161 | 161 | 161 | 2,000 |
| 2009/07/28 | 156 | 161 | 156 | 161 | 2,000 |
| 2009/07/24 | 161 | 161 | 161 | 161 | 1,000 |
| 2009/07/21 | 158 | 163 | 158 | 163 | 2,000 |
| 2009/07/15 | 157 | 158 | 157 | 158 | 4,000 |
| 2009/07/13 | 160 | 160 | 160 | 160 | 13,000 |
| 2009/07/10 | 169 | 173 | 169 | 173 | 7,000 |
| 2009/07/09 | 164 | 169 | 164 | 169 | 9,000 |
| 2009/07/06 | 164 | 164 | 164 | 164 | 2,000 |
| 2009/07/03 | 160 | 167 | 160 | 167 | 4,000 |
| 2009/07/02 | 160 | 164 | 160 | 164 | 12,000 |
| 2009/06/25 | 163 | 164 | 163 | 164 | 3,000 |
| 2009/06/24 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/06/23 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/06/22 | 162 | 162 | 155 | 155 | 3,000 |
| 2009/06/18 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/06/16 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/06/15 | 170 | 170 | 170 | 170 | 6,000 |
| 2009/06/12 | 167 | 167 | 167 | 167 | 3,000 |
| 2009/06/11 | 167 | 167 | 167 | 167 | 1,000 |
| 2009/06/08 | 164 | 169 | 164 | 169 | 5,000 |
| 2009/06/05 | 165 | 165 | 165 | 165 | 3,000 |
| 2009/06/01 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/05/25 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/05/18 | 169 | 170 | 169 | 170 | 2,000 |
| 2009/05/15 | 169 | 169 | 150 | 169 | 11,000 |
| 2009/05/13 | 170 | 170 | 170 | 170 | 6,000 |
| 2009/05/11 | 160 | 165 | 160 | 165 | 2,000 |
| 2009/04/24 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/04/13 | 170 | 170 | 170 | 170 | 6,000 |
| 2009/04/10 | 169 | 170 | 169 | 170 | 2,000 |
| 2009/04/06 | 159 | 159 | 159 | 159 | 1,000 |
| 2009/03/27 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/03/25 | 161 | 161 | 161 | 161 | 1,000 |
| 2009/03/24 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/03/18 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/03/17 | 155 | 160 | 155 | 160 | 2,000 |
| 2009/03/13 | 170 | 170 | 170 | 170 | 5,000 |
| 2009/03/12 | 163 | 164 | 163 | 164 | 2,000 |
| 2009/02/27 | 150 | 155 | 150 | 155 | 4,000 |
| 2009/02/25 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/02/13 | 170 | 170 | 170 | 170 | 6,000 |
| 2009/02/12 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/02/10 | 167 | 167 | 167 | 167 | 3,000 |
| 2009/02/05 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/01/13 | 176 | 176 | 176 | 176 | 6,000 |
| 2009/01/08 | 161 | 161 | 158 | 158 | 2,000 |