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 |
---|---|---|---|---|---|
2011/12/30 | 252 | 254 | 252 | 254 | 2,000 |
2011/12/29 | 252 | 256 | 248 | 249 | 15,000 |
2011/12/28 | 257 | 258 | 257 | 258 | 2,000 |
2011/12/27 | 260 | 260 | 255 | 255 | 9,000 |
2011/12/26 | 265 | 265 | 260 | 260 | 2,000 |
2011/12/22 | 263 | 263 | 253 | 260 | 13,000 |
2011/12/21 | 275 | 275 | 264 | 264 | 8,000 |
2011/12/20 | 272 | 275 | 269 | 275 | 17,000 |
2011/12/19 | 275 | 275 | 274 | 274 | 3,000 |
2011/12/16 | 263 | 269 | 263 | 269 | 11,000 |
2011/12/15 | 270 | 270 | 268 | 268 | 3,000 |
2011/12/14 | 276 | 279 | 276 | 277 | 6,000 |
2011/12/13 | 287 | 287 | 280 | 280 | 6,000 |
2011/12/12 | 285 | 290 | 280 | 281 | 32,000 |
2011/12/09 | 265 | 280 | 265 | 280 | 18,000 |
2011/12/08 | 280 | 280 | 260 | 268 | 9,000 |
2011/12/07 | 261 | 281 | 260 | 281 | 14,000 |
2011/12/06 | 271 | 271 | 259 | 267 | 26,000 |
2011/12/05 | 286 | 286 | 267 | 275 | 20,000 |
2011/12/02 | 292 | 292 | 253 | 270 | 24,000 |
2011/12/01 | 275 | 285 | 275 | 285 | 18,000 |
2011/11/30 | 245 | 265 | 245 | 265 | 32,000 |
2011/11/29 | 241 | 253 | 238 | 245 | 28,000 |
2011/11/28 | 230 | 240 | 230 | 236 | 10,000 |
2011/11/25 | 228 | 230 | 228 | 230 | 9,000 |
2011/11/24 | 230 | 232 | 223 | 225 | 31,000 |
2011/11/22 | 226 | 233 | 225 | 230 | 14,000 |
2011/11/21 | 230 | 230 | 226 | 230 | 17,000 |
2011/11/18 | 235 | 238 | 226 | 238 | 19,000 |
2011/11/17 | 237 | 245 | 234 | 238 | 31,000 |
2011/11/16 | 239 | 245 | 239 | 240 | 33,000 |
2011/11/15 | 235 | 247 | 233 | 235 | 75,000 |
2011/11/14 | 226 | 242 | 226 | 230 | 42,000 |
2011/11/11 | 209 | 241 | 209 | 210 | 206,000 |
2011/11/10 | 188 | 192 | 188 | 191 | 5,000 |
2011/11/09 | 189 | 193 | 186 | 187 | 11,000 |
2011/11/08 | 189 | 189 | 189 | 189 | 1,000 |
2011/11/07 | 0 | 0 | 0 | 193 | 0 |
2011/11/04 | 185 | 193 | 184 | 193 | 19,000 |
2011/11/02 | 182 | 189 | 182 | 186 | 27,000 |
2011/11/01 | 0 | 0 | 0 | 187 | 0 |
2011/10/31 | 187 | 187 | 187 | 187 | 2,000 |
2011/10/28 | 187 | 187 | 187 | 187 | 2,000 |
2011/10/27 | 0 | 0 | 0 | 182 | 0 |
2011/10/26 | 180 | 182 | 180 | 182 | 7,000 |
2011/10/25 | 184 | 186 | 183 | 183 | 18,000 |
2011/10/24 | 189 | 190 | 189 | 189 | 3,000 |
2011/10/21 | 186 | 186 | 186 | 186 | 6,000 |
2011/10/20 | 189 | 190 | 189 | 190 | 4,000 |
2011/10/19 | 189 | 193 | 185 | 185 | 13,000 |
2011/10/18 | 0 | 0 | 0 | 188 | 0 |
2011/10/17 | 0 | 0 | 0 | 188 | 0 |
2011/10/14 | 188 | 188 | 188 | 188 | 1,000 |
2011/10/13 | 189 | 189 | 189 | 189 | 6,000 |
2011/10/12 | 180 | 185 | 180 | 185 | 5,000 |
2011/10/11 | 0 | 0 | 0 | 180 | 0 |
2011/10/07 | 180 | 180 | 180 | 180 | 2,000 |
2011/10/06 | 180 | 180 | 180 | 180 | 1,000 |
2011/10/05 | 180 | 180 | 180 | 180 | 1,000 |
2011/10/04 | 176 | 176 | 175 | 175 | 5,000 |
2011/10/03 | 179 | 179 | 177 | 177 | 6,000 |
2011/09/30 | 180 | 184 | 180 | 184 | 2,000 |
2011/09/29 | 0 | 0 | 0 | 175 | 0 |
2011/09/28 | 180 | 180 | 175 | 175 | 3,000 |
2011/09/27 | 0 | 0 | 0 | 177 | 0 |
2011/09/26 | 180 | 180 | 177 | 177 | 2,000 |
2011/09/22 | 182 | 182 | 180 | 180 | 5,000 |
2011/09/21 | 181 | 181 | 181 | 181 | 1,000 |
2011/09/20 | 184 | 184 | 182 | 184 | 3,000 |
2011/09/16 | 187 | 187 | 187 | 187 | 2,000 |
2011/09/15 | 178 | 179 | 176 | 179 | 8,000 |
2011/09/14 | 0 | 0 | 0 | 185 | 0 |
2011/09/13 | 180 | 185 | 180 | 185 | 13,000 |
2011/09/12 | 181 | 181 | 180 | 180 | 8,000 |
2011/09/09 | 0 | 0 | 0 | 180 | 0 |
2011/09/08 | 0 | 0 | 0 | 180 | 0 |
2011/09/07 | 183 | 183 | 180 | 180 | 6,000 |
2011/09/06 | 188 | 188 | 188 | 188 | 1,000 |
2011/09/05 | 180 | 184 | 180 | 184 | 4,000 |
2011/09/02 | 180 | 180 | 180 | 180 | 5,000 |
2011/09/01 | 173 | 185 | 173 | 180 | 18,000 |
2011/08/31 | 168 | 176 | 168 | 171 | 6,000 |
2011/08/30 | 172 | 172 | 172 | 172 | 1,000 |
2011/08/29 | 171 | 171 | 162 | 168 | 17,000 |
2011/08/26 | 167 | 171 | 166 | 171 | 11,000 |
2011/08/25 | 172 | 172 | 167 | 167 | 12,000 |
2011/08/24 | 167 | 172 | 167 | 172 | 3,000 |
2011/08/23 | 0 | 0 | 0 | 162 | 0 |
2011/08/22 | 162 | 162 | 162 | 162 | 7,000 |
2011/08/19 | 167 | 167 | 167 | 167 | 5,000 |
2011/08/18 | 0 | 0 | 0 | 167 | 0 |
2011/08/17 | 0 | 0 | 0 | 167 | 0 |
2011/08/16 | 167 | 169 | 167 | 167 | 5,000 |
2011/08/15 | 176 | 176 | 161 | 167 | 22,000 |
2011/08/12 | 178 | 178 | 174 | 174 | 2,000 |
2011/08/11 | 170 | 170 | 170 | 170 | 1,000 |
2011/08/10 | 170 | 170 | 170 | 170 | 1,000 |
2011/08/09 | 167 | 167 | 165 | 165 | 8,000 |
2011/08/08 | 170 | 170 | 170 | 170 | 1,000 |
2011/08/05 | 170 | 170 | 170 | 170 | 3,000 |
2011/08/04 | 0 | 0 | 0 | 170 | 0 |
2011/08/03 | 170 | 170 | 170 | 170 | 2,000 |
2011/08/02 | 0 | 0 | 0 | 169 | 0 |
2011/08/01 | 0 | 0 | 0 | 169 | 0 |
2011/07/29 | 0 | 0 | 0 | 169 | 0 |
2011/07/28 | 172 | 172 | 169 | 169 | 4,000 |
2011/07/27 | 0 | 0 | 0 | 181 | 0 |
2011/07/26 | 0 | 0 | 0 | 181 | 0 |
2011/07/25 | 0 | 0 | 0 | 181 | 0 |
2011/07/22 | 0 | 0 | 0 | 181 | 0 |
2011/07/21 | 0 | 0 | 0 | 181 | 0 |
2011/07/20 | 181 | 181 | 181 | 181 | 1,000 |
2011/07/19 | 0 | 0 | 0 | 177 | 0 |
2011/07/15 | 0 | 0 | 0 | 177 | 0 |
2011/07/14 | 0 | 0 | 0 | 177 | 0 |
2011/07/13 | 180 | 180 | 177 | 177 | 26,000 |
2011/07/12 | 0 | 0 | 0 | 175 | 0 |
2011/07/11 | 178 | 178 | 175 | 175 | 6,000 |
2011/07/08 | 172 | 175 | 172 | 175 | 3,000 |
2011/07/07 | 180 | 180 | 172 | 172 | 4,000 |
2011/07/06 | 183 | 183 | 183 | 183 | 1,000 |
2011/07/05 | 178 | 178 | 178 | 178 | 2,000 |
2011/07/04 | 0 | 0 | 0 | 180 | 0 |
2011/07/01 | 0 | 0 | 0 | 180 | 0 |
2011/06/30 | 180 | 180 | 180 | 180 | 1,000 |
2011/06/29 | 0 | 0 | 0 | 176 | 0 |
2011/06/28 | 0 | 0 | 0 | 176 | 0 |
2011/06/27 | 176 | 176 | 176 | 176 | 1,000 |
2011/06/24 | 176 | 176 | 176 | 176 | 1,000 |
2011/06/23 | 165 | 165 | 165 | 165 | 2,000 |
2011/06/22 | 0 | 0 | 0 | 164 | 0 |
2011/06/21 | 0 | 0 | 0 | 164 | 0 |
2011/06/20 | 0 | 0 | 0 | 164 | 0 |
2011/06/17 | 160 | 164 | 160 | 164 | 3,000 |
2011/06/16 | 165 | 165 | 165 | 165 | 1,000 |
2011/06/15 | 165 | 165 | 165 | 165 | 1,000 |
2011/06/14 | 0 | 0 | 0 | 160 | 0 |
2011/06/13 | 160 | 160 | 160 | 160 | 8,000 |
2011/06/10 | 163 | 164 | 162 | 162 | 10,000 |
2011/06/09 | 0 | 0 | 0 | 161 | 0 |
2011/06/08 | 0 | 0 | 0 | 161 | 0 |
2011/06/07 | 161 | 161 | 161 | 161 | 1,000 |
2011/06/06 | 159 | 161 | 159 | 160 | 10,000 |
2011/06/03 | 0 | 0 | 0 | 169 | 0 |
2011/06/02 | 0 | 0 | 0 | 169 | 0 |
2011/06/01 | 0 | 0 | 0 | 169 | 0 |
2011/05/31 | 169 | 169 | 169 | 169 | 4,000 |
2011/05/30 | 0 | 0 | 0 | 168 | 0 |
2011/05/27 | 0 | 0 | 0 | 168 | 0 |
2011/05/26 | 168 | 168 | 168 | 168 | 1,000 |
2011/05/25 | 176 | 176 | 160 | 163 | 10,000 |
2011/05/24 | 160 | 167 | 160 | 167 | 6,000 |
2011/05/23 | 157 | 157 | 157 | 157 | 1,000 |
2011/05/20 | 162 | 162 | 162 | 162 | 1,000 |
2011/05/19 | 0 | 0 | 0 | 164 | 0 |
2011/05/18 | 0 | 0 | 0 | 164 | 0 |
2011/05/17 | 168 | 174 | 155 | 164 | 43,000 |
2011/05/16 | 170 | 175 | 161 | 161 | 18,000 |
2011/05/13 | 151 | 151 | 151 | 151 | 6,000 |
2011/05/12 | 159 | 160 | 153 | 153 | 6,000 |
2011/05/11 | 0 | 0 | 0 | 159 | 0 |
2011/05/10 | 0 | 0 | 0 | 159 | 0 |
2011/05/09 | 0 | 0 | 0 | 159 | 0 |
2011/05/06 | 156 | 159 | 156 | 159 | 2,000 |
2011/05/02 | 156 | 156 | 156 | 156 | 1,000 |
2011/04/28 | 0 | 0 | 0 | 153 | 0 |
2011/04/27 | 0 | 0 | 0 | 153 | 0 |
2011/04/26 | 0 | 0 | 0 | 153 | 0 |
2011/04/25 | 0 | 0 | 0 | 153 | 0 |
2011/04/22 | 0 | 0 | 0 | 153 | 0 |
2011/04/21 | 153 | 153 | 153 | 153 | 1,000 |
2011/04/20 | 0 | 0 | 0 | 149 | 0 |
2011/04/19 | 0 | 0 | 0 | 149 | 0 |
2011/04/18 | 0 | 0 | 0 | 149 | 0 |
2011/04/15 | 0 | 0 | 0 | 149 | 0 |
2011/04/14 | 0 | 0 | 0 | 149 | 0 |
2011/04/13 | 149 | 149 | 149 | 149 | 6,000 |
2011/04/12 | 152 | 152 | 152 | 152 | 2,000 |
2011/04/11 | 0 | 0 | 0 | 150 | 0 |
2011/04/08 | 0 | 0 | 0 | 150 | 0 |
2011/04/07 | 0 | 0 | 0 | 150 | 0 |
2011/04/06 | 150 | 150 | 150 | 150 | 1,000 |
2011/04/05 | 0 | 0 | 0 | 155 | 0 |
2011/04/04 | 0 | 0 | 0 | 155 | 0 |
2011/04/01 | 0 | 0 | 0 | 155 | 0 |
2011/03/31 | 153 | 155 | 153 | 155 | 4,000 |
2011/03/30 | 148 | 148 | 148 | 148 | 1,000 |
2011/03/29 | 144 | 144 | 142 | 142 | 3,000 |
2011/03/28 | 149 | 149 | 149 | 149 | 1,000 |
2011/03/25 | 149 | 152 | 149 | 149 | 10,000 |
2011/03/24 | 142 | 142 | 142 | 142 | 2,000 |
2011/03/23 | 142 | 142 | 142 | 142 | 2,000 |
2011/03/22 | 141 | 145 | 138 | 139 | 25,000 |
2011/03/18 | 146 | 148 | 146 | 146 | 10,000 |
2011/03/17 | 0 | 0 | 0 | 155 | 0 |
2011/03/16 | 155 | 155 | 155 | 155 | 1,000 |
2011/03/15 | 144 | 144 | 126 | 126 | 14,000 |
2011/03/14 | 158 | 158 | 138 | 148 | 8,000 |
2011/03/11 | 162 | 162 | 162 | 162 | 1,000 |
2011/03/10 | 165 | 165 | 162 | 162 | 2,000 |
2011/03/09 | 160 | 160 | 160 | 160 | 6,000 |
2011/03/08 | 161 | 165 | 161 | 165 | 3,000 |
2011/03/07 | 0 | 0 | 0 | 158 | 0 |
2011/03/04 | 152 | 159 | 152 | 158 | 8,000 |
2011/03/03 | 154 | 154 | 154 | 154 | 1,000 |
2011/03/02 | 0 | 0 | 0 | 159 | 0 |
2011/03/01 | 0 | 0 | 0 | 159 | 0 |
2011/02/28 | 0 | 0 | 0 | 159 | 0 |
2011/02/25 | 159 | 159 | 159 | 159 | 1,000 |
2011/02/24 | 0 | 0 | 0 | 160 | 0 |
2011/02/23 | 0 | 0 | 0 | 160 | 0 |
2011/02/22 | 0 | 0 | 0 | 160 | 0 |
2011/02/21 | 0 | 0 | 0 | 160 | 0 |
2011/02/18 | 0 | 0 | 0 | 160 | 0 |
2011/02/17 | 0 | 0 | 0 | 160 | 0 |
2011/02/16 | 0 | 0 | 0 | 160 | 0 |
2011/02/15 | 0 | 0 | 0 | 160 | 0 |
2011/02/14 | 160 | 160 | 160 | 160 | 6,000 |
2011/02/10 | 156 | 156 | 156 | 156 | 1,000 |
2011/02/09 | 157 | 157 | 156 | 156 | 3,000 |
2011/02/08 | 0 | 0 | 0 | 153 | 0 |
2011/02/07 | 153 | 153 | 153 | 153 | 2,000 |
2011/02/04 | 153 | 153 | 153 | 153 | 3,000 |
2011/02/03 | 155 | 155 | 155 | 155 | 2,000 |
2011/02/02 | 149 | 152 | 149 | 152 | 2,000 |
2011/02/01 | 0 | 0 | 0 | 148 | 0 |
2011/01/31 | 148 | 148 | 148 | 148 | 1,000 |
2011/01/28 | 150 | 150 | 150 | 150 | 2,000 |
2011/01/27 | 0 | 0 | 0 | 150 | 0 |
2011/01/26 | 0 | 0 | 0 | 150 | 0 |
2011/01/25 | 149 | 150 | 149 | 150 | 2,000 |
2011/01/24 | 0 | 0 | 0 | 148 | 0 |
2011/01/21 | 148 | 148 | 148 | 148 | 1,000 |
2011/01/20 | 152 | 152 | 148 | 148 | 6,000 |
2011/01/19 | 0 | 0 | 0 | 157 | 0 |
2011/01/18 | 157 | 157 | 157 | 157 | 1,000 |
2011/01/17 | 0 | 0 | 0 | 157 | 0 |
2011/01/14 | 152 | 157 | 152 | 157 | 6,000 |
2011/01/13 | 150 | 150 | 150 | 150 | 9,000 |
2011/01/12 | 147 | 150 | 147 | 150 | 13,000 |
2011/01/11 | 147 | 147 | 147 | 147 | 2,000 |
2011/01/07 | 147 | 147 | 139 | 142 | 6,000 |
2011/01/06 | 140 | 142 | 140 | 142 | 22,000 |
2011/01/05 | 0 | 0 | 0 | 138 | 0 |
2011/01/04 | 0 | 0 | 0 | 138 | 0 |