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 |
---|---|---|---|---|---|
2012/12/28 | 372 | 379 | 372 | 375 | 16,000 |
2012/12/27 | 375 | 377 | 364 | 364 | 24,000 |
2012/12/26 | 367 | 370 | 367 | 370 | 3,000 |
2012/12/25 | 361 | 366 | 361 | 366 | 15,000 |
2012/12/21 | 365 | 367 | 356 | 361 | 17,000 |
2012/12/20 | 369 | 370 | 360 | 367 | 13,000 |
2012/12/19 | 360 | 369 | 355 | 369 | 27,000 |
2012/12/18 | 349 | 360 | 349 | 360 | 17,000 |
2012/12/17 | 347 | 357 | 347 | 355 | 57,000 |
2012/12/14 | 345 | 350 | 340 | 347 | 12,000 |
2012/12/13 | 344 | 346 | 340 | 345 | 16,000 |
2012/12/12 | 327 | 338 | 327 | 337 | 18,000 |
2012/12/11 | 323 | 323 | 321 | 321 | 2,000 |
2012/12/10 | 314 | 318 | 314 | 318 | 15,000 |
2012/12/07 | 321 | 321 | 313 | 313 | 22,000 |
2012/12/06 | 321 | 323 | 319 | 320 | 12,000 |
2012/12/05 | 320 | 320 | 318 | 318 | 6,000 |
2012/12/04 | 322 | 322 | 322 | 322 | 1,000 |
2012/12/03 | 323 | 323 | 322 | 322 | 3,000 |
2012/11/30 | 320 | 326 | 319 | 326 | 13,000 |
2012/11/29 | 323 | 323 | 323 | 323 | 1,000 |
2012/11/28 | 315 | 315 | 315 | 315 | 24,000 |
2012/11/27 | 319 | 319 | 319 | 319 | 2,000 |
2012/11/26 | 315 | 321 | 315 | 316 | 20,000 |
2012/11/22 | 315 | 317 | 310 | 315 | 23,000 |
2012/11/21 | 311 | 311 | 310 | 310 | 6,000 |
2012/11/20 | 310 | 315 | 309 | 315 | 7,000 |
2012/11/19 | 309 | 316 | 306 | 312 | 21,000 |
2012/11/16 | 307 | 308 | 307 | 308 | 6,000 |
2012/11/15 | 304 | 307 | 303 | 307 | 10,000 |
2012/11/14 | 310 | 310 | 307 | 307 | 11,000 |
2012/11/13 | 319 | 319 | 315 | 318 | 5,000 |
2012/11/12 | 315 | 317 | 315 | 315 | 20,000 |
2012/11/09 | 338 | 338 | 304 | 309 | 83,000 |
2012/11/08 | 349 | 352 | 344 | 350 | 6,000 |
2012/11/07 | 345 | 349 | 345 | 349 | 3,000 |
2012/11/06 | 345 | 349 | 345 | 349 | 4,000 |
2012/11/05 | 346 | 346 | 346 | 346 | 5,000 |
2012/11/02 | 355 | 355 | 351 | 351 | 4,000 |
2012/11/01 | 350 | 360 | 350 | 360 | 9,000 |
2012/10/31 | 335 | 350 | 335 | 350 | 16,000 |
2012/10/30 | 335 | 339 | 333 | 336 | 8,000 |
2012/10/29 | 339 | 339 | 336 | 336 | 5,000 |
2012/10/26 | 335 | 339 | 335 | 339 | 6,000 |
2012/10/25 | 337 | 337 | 335 | 335 | 5,000 |
2012/10/24 | 336 | 336 | 335 | 335 | 5,000 |
2012/10/23 | 338 | 342 | 338 | 342 | 2,000 |
2012/10/22 | 344 | 344 | 339 | 343 | 10,000 |
2012/10/19 | 343 | 345 | 340 | 345 | 6,000 |
2012/10/18 | 350 | 352 | 342 | 342 | 14,000 |
2012/10/16 | 352 | 354 | 352 | 354 | 3,000 |
2012/10/15 | 348 | 348 | 345 | 345 | 5,000 |
2012/10/12 | 345 | 345 | 345 | 345 | 1,000 |
2012/10/10 | 337 | 337 | 337 | 337 | 1,000 |
2012/10/09 | 334 | 343 | 334 | 343 | 6,000 |
2012/10/05 | 336 | 337 | 334 | 334 | 4,000 |
2012/10/04 | 337 | 337 | 337 | 337 | 1,000 |
2012/10/03 | 337 | 337 | 337 | 337 | 5,000 |
2012/10/02 | 337 | 337 | 337 | 337 | 1,000 |
2012/10/01 | 342 | 342 | 335 | 337 | 4,000 |
2012/09/28 | 353 | 354 | 350 | 350 | 20,000 |
2012/09/27 | 355 | 355 | 350 | 350 | 11,000 |
2012/09/26 | 360 | 360 | 358 | 358 | 2,000 |
2012/09/25 | 360 | 364 | 360 | 364 | 3,000 |
2012/09/24 | 365 | 365 | 365 | 365 | 2,000 |
2012/09/20 | 365 | 370 | 362 | 370 | 13,000 |
2012/09/19 | 365 | 365 | 362 | 362 | 6,000 |
2012/09/18 | 365 | 366 | 365 | 366 | 5,000 |
2012/09/14 | 363 | 373 | 363 | 370 | 7,000 |
2012/09/13 | 373 | 379 | 373 | 379 | 3,000 |
2012/09/12 | 371 | 373 | 371 | 373 | 3,000 |
2012/09/11 | 365 | 368 | 365 | 368 | 2,000 |
2012/09/10 | 365 | 365 | 365 | 365 | 2,000 |
2012/09/07 | 365 | 365 | 360 | 363 | 8,000 |
2012/09/06 | 355 | 355 | 353 | 353 | 2,000 |
2012/09/05 | 355 | 359 | 355 | 359 | 3,000 |
2012/09/04 | 362 | 363 | 358 | 363 | 7,000 |
2012/09/03 | 361 | 369 | 358 | 369 | 8,000 |
2012/08/31 | 374 | 374 | 367 | 367 | 6,000 |
2012/08/30 | 374 | 374 | 374 | 374 | 1,000 |
2012/08/29 | 377 | 377 | 370 | 374 | 7,000 |
2012/08/28 | 380 | 380 | 380 | 380 | 1,000 |
2012/08/21 | 393 | 393 | 393 | 393 | 1,000 |
2012/08/20 | 382 | 395 | 365 | 395 | 12,000 |
2012/08/17 | 382 | 382 | 382 | 382 | 1,000 |
2012/08/16 | 377 | 382 | 377 | 382 | 47,000 |
2012/08/15 | 376 | 377 | 370 | 377 | 66,000 |
2012/08/14 | 375 | 377 | 375 | 375 | 3,000 |
2012/08/13 | 380 | 380 | 380 | 380 | 6,000 |
2012/08/10 | 388 | 388 | 385 | 385 | 3,000 |
2012/08/09 | 390 | 400 | 358 | 391 | 40,000 |
2012/08/08 | 392 | 400 | 392 | 400 | 5,000 |
2012/08/07 | 394 | 394 | 394 | 394 | 1,000 |
2012/08/06 | 405 | 405 | 397 | 397 | 2,000 |
2012/08/03 | 391 | 398 | 391 | 398 | 2,000 |
2012/08/01 | 395 | 395 | 395 | 395 | 2,000 |
2012/07/31 | 395 | 398 | 395 | 398 | 3,000 |
2012/07/30 | 395 | 395 | 395 | 395 | 1,000 |
2012/07/25 | 390 | 390 | 388 | 388 | 4,000 |
2012/07/24 | 390 | 398 | 390 | 398 | 4,000 |
2012/07/23 | 403 | 403 | 401 | 402 | 9,000 |
2012/07/20 | 434 | 435 | 428 | 435 | 5,000 |
2012/07/19 | 440 | 440 | 417 | 428 | 11,000 |
2012/07/18 | 422 | 439 | 422 | 439 | 9,000 |
2012/07/17 | 410 | 424 | 410 | 420 | 14,000 |
2012/07/13 | 408 | 410 | 405 | 410 | 22,000 |
2012/07/12 | 400 | 404 | 390 | 401 | 16,000 |
2012/07/11 | 400 | 401 | 399 | 399 | 5,000 |
2012/07/10 | 401 | 401 | 401 | 401 | 2,000 |
2012/07/09 | 390 | 396 | 388 | 395 | 9,000 |
2012/07/06 | 398 | 398 | 390 | 391 | 4,000 |
2012/07/05 | 395 | 395 | 392 | 392 | 5,000 |
2012/07/04 | 377 | 399 | 377 | 397 | 40,000 |
2012/07/03 | 377 | 377 | 376 | 376 | 9,000 |
2012/07/02 | 384 | 384 | 376 | 377 | 17,000 |
2012/06/29 | 380 | 382 | 375 | 377 | 8,000 |
2012/06/28 | 375 | 380 | 375 | 380 | 3,000 |
2012/06/27 | 375 | 375 | 375 | 375 | 1,000 |
2012/06/26 | 380 | 380 | 380 | 380 | 2,000 |
2012/06/25 | 388 | 388 | 383 | 383 | 3,000 |
2012/06/22 | 380 | 380 | 380 | 380 | 1,000 |
2012/06/21 | 381 | 381 | 380 | 380 | 2,000 |
2012/06/20 | 380 | 389 | 380 | 380 | 11,000 |
2012/06/19 | 379 | 379 | 375 | 379 | 7,000 |
2012/06/18 | 390 | 390 | 390 | 390 | 3,000 |
2012/06/15 | 387 | 387 | 378 | 380 | 11,000 |
2012/06/14 | 376 | 405 | 376 | 395 | 16,000 |
2012/06/13 | 370 | 376 | 370 | 376 | 3,000 |
2012/06/12 | 364 | 364 | 364 | 364 | 1,000 |
2012/06/11 | 351 | 357 | 351 | 357 | 2,000 |
2012/06/08 | 349 | 355 | 346 | 349 | 7,000 |
2012/06/07 | 345 | 350 | 340 | 350 | 7,000 |
2012/06/06 | 350 | 350 | 348 | 348 | 3,000 |
2012/06/05 | 335 | 348 | 335 | 348 | 4,000 |
2012/06/04 | 349 | 349 | 334 | 334 | 8,000 |
2012/06/01 | 368 | 368 | 354 | 354 | 8,000 |
2012/05/30 | 365 | 365 | 365 | 365 | 2,000 |
2012/05/29 | 361 | 362 | 355 | 362 | 6,000 |
2012/05/28 | 370 | 371 | 368 | 368 | 3,000 |
2012/05/24 | 368 | 369 | 361 | 368 | 5,000 |
2012/05/23 | 360 | 362 | 360 | 362 | 3,000 |
2012/05/22 | 353 | 357 | 353 | 353 | 4,000 |
2012/05/21 | 345 | 347 | 343 | 347 | 8,000 |
2012/05/18 | 353 | 353 | 346 | 347 | 8,000 |
2012/05/17 | 347 | 360 | 347 | 360 | 18,000 |
2012/05/16 | 370 | 370 | 357 | 357 | 13,000 |
2012/05/15 | 396 | 400 | 370 | 379 | 86,000 |
2012/05/14 | 434 | 447 | 428 | 428 | 17,000 |
2012/05/11 | 424 | 434 | 424 | 434 | 13,000 |
2012/05/10 | 422 | 423 | 421 | 421 | 9,000 |
2012/05/09 | 422 | 425 | 422 | 425 | 5,000 |
2012/05/08 | 425 | 426 | 423 | 423 | 8,000 |
2012/05/07 | 426 | 426 | 425 | 425 | 4,000 |
2012/05/02 | 432 | 435 | 429 | 430 | 11,000 |
2012/05/01 | 436 | 437 | 436 | 437 | 6,000 |
2012/04/27 | 439 | 445 | 437 | 437 | 5,000 |
2012/04/26 | 434 | 438 | 434 | 438 | 5,000 |
2012/04/25 | 438 | 440 | 425 | 437 | 25,000 |
2012/04/24 | 440 | 443 | 430 | 435 | 15,000 |
2012/04/23 | 450 | 452 | 446 | 446 | 8,000 |
2012/04/20 | 451 | 452 | 445 | 445 | 14,000 |
2012/04/19 | 458 | 458 | 451 | 451 | 8,000 |
2012/04/18 | 465 | 467 | 458 | 458 | 12,000 |
2012/04/17 | 470 | 473 | 451 | 460 | 14,000 |
2012/04/16 | 476 | 476 | 465 | 465 | 12,000 |
2012/04/13 | 475 | 476 | 475 | 476 | 6,000 |
2012/04/12 | 465 | 468 | 465 | 467 | 7,000 |
2012/04/11 | 473 | 473 | 456 | 460 | 24,000 |
2012/04/10 | 477 | 484 | 477 | 478 | 6,000 |
2012/04/09 | 480 | 495 | 477 | 477 | 11,000 |
2012/04/06 | 484 | 500 | 484 | 500 | 27,000 |
2012/04/05 | 500 | 500 | 460 | 496 | 80,000 |
2012/04/04 | 523 | 523 | 516 | 516 | 4,000 |
2012/04/03 | 539 | 539 | 525 | 525 | 12,000 |
2012/04/02 | 535 | 539 | 535 | 536 | 10,000 |
2012/03/30 | 524 | 524 | 516 | 516 | 3,000 |
2012/03/29 | 521 | 540 | 512 | 521 | 30,000 |
2012/03/28 | 525 | 530 | 521 | 521 | 5,000 |
2012/03/27 | 540 | 542 | 520 | 522 | 23,000 |
2012/03/26 | 540 | 542 | 530 | 540 | 16,000 |
2012/03/23 | 550 | 550 | 521 | 545 | 43,000 |
2012/03/22 | 554 | 554 | 549 | 550 | 18,000 |
2012/03/21 | 544 | 554 | 540 | 554 | 40,000 |
2012/03/19 | 497 | 550 | 495 | 530 | 56,000 |
2012/03/16 | 495 | 498 | 495 | 498 | 15,000 |
2012/03/15 | 490 | 495 | 490 | 493 | 22,000 |
2012/03/14 | 500 | 500 | 472 | 488 | 63,000 |
2012/03/13 | 495 | 500 | 490 | 500 | 56,000 |
2012/03/12 | 456 | 490 | 456 | 490 | 91,000 |
2012/03/09 | 431 | 448 | 431 | 446 | 30,000 |
2012/03/08 | 428 | 430 | 427 | 428 | 6,000 |
2012/03/07 | 432 | 433 | 427 | 433 | 14,000 |
2012/03/06 | 434 | 440 | 433 | 436 | 7,000 |
2012/03/05 | 442 | 453 | 440 | 440 | 12,000 |
2012/03/02 | 432 | 444 | 432 | 442 | 16,000 |
2012/03/01 | 450 | 450 | 415 | 446 | 20,000 |
2012/02/29 | 459 | 460 | 453 | 455 | 23,000 |
2012/02/28 | 459 | 470 | 440 | 470 | 30,000 |
2012/02/27 | 449 | 459 | 440 | 459 | 60,000 |
2012/02/24 | 436 | 440 | 429 | 435 | 34,000 |
2012/02/23 | 383 | 425 | 383 | 412 | 68,000 |
2012/02/22 | 376 | 384 | 374 | 384 | 25,000 |
2012/02/21 | 375 | 375 | 365 | 373 | 14,000 |
2012/02/20 | 385 | 385 | 370 | 373 | 22,000 |
2012/02/17 | 355 | 365 | 355 | 365 | 11,000 |
2012/02/16 | 359 | 360 | 353 | 360 | 7,000 |
2012/02/15 | 351 | 361 | 351 | 361 | 12,000 |
2012/02/14 | 365 | 365 | 351 | 360 | 11,000 |
2012/02/13 | 383 | 383 | 366 | 373 | 17,000 |
2012/02/10 | 395 | 395 | 372 | 384 | 34,000 |
2012/02/09 | 376 | 383 | 362 | 383 | 27,000 |
2012/02/08 | 385 | 385 | 373 | 381 | 16,000 |
2012/02/07 | 370 | 395 | 363 | 392 | 24,000 |
2012/02/06 | 352 | 368 | 352 | 363 | 24,000 |
2012/02/03 | 321 | 344 | 321 | 344 | 20,000 |
2012/02/02 | 319 | 321 | 318 | 321 | 12,000 |
2012/02/01 | 325 | 326 | 314 | 320 | 22,000 |
2012/01/31 | 300 | 320 | 300 | 310 | 37,000 |
2012/01/30 | 292 | 292 | 290 | 290 | 5,000 |
2012/01/27 | 292 | 295 | 285 | 292 | 7,000 |
2012/01/26 | 288 | 290 | 285 | 285 | 8,000 |
2012/01/25 | 285 | 289 | 285 | 289 | 2,000 |
2012/01/24 | 284 | 290 | 284 | 290 | 12,000 |
2012/01/23 | 280 | 283 | 280 | 283 | 2,000 |
2012/01/20 | 278 | 278 | 278 | 278 | 3,000 |
2012/01/19 | 285 | 285 | 280 | 280 | 8,000 |
2012/01/18 | 276 | 276 | 272 | 272 | 3,000 |
2012/01/17 | 271 | 277 | 271 | 277 | 7,000 |
2012/01/16 | 280 | 280 | 271 | 271 | 6,000 |
2012/01/13 | 279 | 280 | 276 | 280 | 10,000 |
2012/01/12 | 280 | 281 | 275 | 278 | 9,000 |
2012/01/11 | 272 | 282 | 272 | 280 | 8,000 |
2012/01/10 | 282 | 282 | 280 | 280 | 3,000 |
2012/01/06 | 270 | 274 | 270 | 274 | 15,000 |
2012/01/05 | 267 | 270 | 264 | 268 | 12,000 |
2012/01/04 | 260 | 263 | 255 | 263 | 10,000 |