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 |
---|---|---|---|---|---|
2013/12/30 | 518 | 525 | 513 | 518 | 31,000 |
2013/12/27 | 514 | 515 | 510 | 514 | 13,000 |
2013/12/26 | 504 | 514 | 500 | 514 | 18,000 |
2013/12/25 | 512 | 512 | 500 | 500 | 19,000 |
2013/12/24 | 501 | 509 | 496 | 496 | 40,000 |
2013/12/20 | 499 | 499 | 495 | 499 | 46,000 |
2013/12/19 | 512 | 512 | 498 | 499 | 38,000 |
2013/12/18 | 505 | 517 | 500 | 515 | 30,000 |
2013/12/17 | 511 | 511 | 509 | 509 | 17,000 |
2013/12/16 | 523 | 523 | 510 | 510 | 23,000 |
2013/12/13 | 536 | 536 | 525 | 525 | 29,000 |
2013/12/12 | 529 | 536 | 528 | 536 | 13,000 |
2013/12/11 | 534 | 535 | 532 | 534 | 11,000 |
2013/12/10 | 536 | 536 | 534 | 534 | 7,000 |
2013/12/09 | 523 | 534 | 523 | 533 | 23,000 |
2013/12/06 | 523 | 525 | 517 | 517 | 13,000 |
2013/12/05 | 531 | 531 | 521 | 521 | 16,000 |
2013/12/04 | 537 | 537 | 530 | 530 | 11,000 |
2013/12/03 | 534 | 539 | 534 | 539 | 6,000 |
2013/12/02 | 539 | 539 | 534 | 534 | 8,000 |
2013/11/29 | 538 | 543 | 531 | 537 | 12,000 |
2013/11/28 | 518 | 549 | 518 | 542 | 21,000 |
2013/11/27 | 518 | 522 | 509 | 518 | 24,000 |
2013/11/26 | 529 | 529 | 512 | 522 | 29,000 |
2013/11/25 | 538 | 540 | 531 | 533 | 26,000 |
2013/11/22 | 551 | 551 | 533 | 542 | 33,000 |
2013/11/21 | 562 | 564 | 550 | 551 | 18,000 |
2013/11/20 | 549 | 562 | 549 | 562 | 19,000 |
2013/11/19 | 540 | 549 | 540 | 549 | 19,000 |
2013/11/18 | 565 | 565 | 545 | 545 | 26,000 |
2013/11/15 | 550 | 580 | 531 | 551 | 93,000 |
2013/11/14 | 565 | 565 | 541 | 553 | 40,000 |
2013/11/13 | 563 | 577 | 557 | 570 | 96,000 |
2013/11/12 | 625 | 625 | 540 | 563 | 444,000 |
2013/11/11 | 525 | 525 | 525 | 525 | 13,000 |
2013/11/08 | 438 | 446 | 435 | 445 | 15,000 |
2013/11/07 | 432 | 438 | 432 | 438 | 8,000 |
2013/11/06 | 438 | 438 | 426 | 435 | 10,000 |
2013/11/05 | 429 | 438 | 425 | 438 | 6,000 |
2013/11/01 | 434 | 435 | 424 | 424 | 11,000 |
2013/10/31 | 448 | 448 | 440 | 440 | 12,000 |
2013/10/30 | 453 | 453 | 450 | 452 | 5,000 |
2013/10/29 | 450 | 454 | 448 | 451 | 4,000 |
2013/10/28 | 450 | 451 | 450 | 451 | 8,000 |
2013/10/25 | 455 | 455 | 450 | 450 | 7,000 |
2013/10/24 | 453 | 453 | 451 | 453 | 9,000 |
2013/10/23 | 443 | 455 | 440 | 453 | 17,000 |
2013/10/22 | 439 | 445 | 435 | 443 | 11,000 |
2013/10/21 | 426 | 438 | 426 | 438 | 9,000 |
2013/10/18 | 432 | 437 | 430 | 430 | 5,000 |
2013/10/17 | 427 | 433 | 420 | 420 | 11,000 |
2013/10/16 | 435 | 435 | 427 | 427 | 4,000 |
2013/10/15 | 435 | 435 | 435 | 435 | 1,000 |
2013/10/11 | 430 | 435 | 428 | 435 | 12,000 |
2013/10/10 | 423 | 429 | 423 | 425 | 6,000 |
2013/10/09 | 415 | 415 | 410 | 415 | 31,000 |
2013/10/08 | 430 | 430 | 415 | 415 | 6,000 |
2013/10/07 | 436 | 436 | 436 | 436 | 2,000 |
2013/10/04 | 439 | 440 | 436 | 440 | 5,000 |
2013/10/03 | 439 | 439 | 439 | 439 | 4,000 |
2013/10/02 | 450 | 450 | 450 | 450 | 4,000 |
2013/10/01 | 438 | 451 | 438 | 451 | 3,000 |
2013/09/30 | 448 | 448 | 440 | 441 | 5,000 |
2013/09/27 | 445 | 445 | 440 | 440 | 2,000 |
2013/09/25 | 459 | 459 | 443 | 447 | 5,000 |
2013/09/24 | 460 | 460 | 458 | 459 | 4,000 |
2013/09/20 | 472 | 472 | 460 | 467 | 15,000 |
2013/09/19 | 461 | 478 | 461 | 475 | 24,000 |
2013/09/18 | 428 | 465 | 428 | 453 | 25,000 |
2013/09/17 | 421 | 431 | 421 | 426 | 12,000 |
2013/09/13 | 415 | 420 | 405 | 420 | 29,000 |
2013/09/12 | 423 | 423 | 423 | 423 | 1,000 |
2013/09/11 | 419 | 425 | 419 | 425 | 9,000 |
2013/09/10 | 424 | 425 | 418 | 418 | 6,000 |
2013/09/09 | 409 | 410 | 409 | 410 | 5,000 |
2013/09/06 | 408 | 408 | 402 | 402 | 4,000 |
2013/09/05 | 407 | 407 | 407 | 407 | 2,000 |
2013/09/04 | 408 | 408 | 407 | 407 | 2,000 |
2013/09/03 | 392 | 404 | 392 | 404 | 8,000 |
2013/09/02 | 392 | 393 | 389 | 393 | 6,000 |
2013/08/30 | 391 | 391 | 391 | 391 | 2,000 |
2013/08/29 | 389 | 390 | 389 | 390 | 2,000 |
2013/08/28 | 392 | 392 | 381 | 384 | 11,000 |
2013/08/26 | 400 | 400 | 392 | 394 | 11,000 |
2013/08/23 | 400 | 400 | 396 | 396 | 6,000 |
2013/08/22 | 407 | 407 | 395 | 400 | 15,000 |
2013/08/21 | 401 | 408 | 401 | 405 | 9,000 |
2013/08/20 | 410 | 410 | 401 | 401 | 9,000 |
2013/08/19 | 415 | 415 | 415 | 415 | 2,000 |
2013/08/16 | 417 | 417 | 417 | 417 | 2,000 |
2013/08/15 | 420 | 420 | 418 | 418 | 6,000 |
2013/08/14 | 420 | 422 | 420 | 422 | 3,000 |
2013/08/13 | 432 | 432 | 419 | 419 | 14,000 |
2013/08/12 | 431 | 439 | 422 | 426 | 21,000 |
2013/08/09 | 419 | 423 | 415 | 423 | 36,000 |
2013/08/08 | 400 | 405 | 400 | 405 | 5,000 |
2013/08/07 | 404 | 404 | 401 | 401 | 2,000 |
2013/08/06 | 407 | 418 | 405 | 406 | 8,000 |
2013/08/05 | 405 | 405 | 405 | 405 | 8,000 |
2013/08/02 | 405 | 405 | 405 | 405 | 2,000 |
2013/08/01 | 403 | 403 | 399 | 399 | 2,000 |
2013/07/31 | 397 | 397 | 397 | 397 | 6,000 |
2013/07/30 | 399 | 425 | 396 | 396 | 15,000 |
2013/07/29 | 405 | 405 | 393 | 393 | 7,000 |
2013/07/26 | 410 | 410 | 405 | 405 | 3,000 |
2013/07/25 | 407 | 410 | 407 | 410 | 2,000 |
2013/07/23 | 411 | 411 | 411 | 411 | 1,000 |
2013/07/22 | 403 | 405 | 403 | 405 | 5,000 |
2013/07/19 | 413 | 413 | 401 | 401 | 14,000 |
2013/07/18 | 407 | 409 | 407 | 409 | 5,000 |
2013/07/17 | 407 | 407 | 406 | 406 | 2,000 |
2013/07/16 | 415 | 415 | 411 | 411 | 17,000 |
2013/07/12 | 408 | 409 | 408 | 409 | 2,000 |
2013/07/11 | 404 | 410 | 404 | 410 | 6,000 |
2013/07/10 | 404 | 409 | 403 | 407 | 9,000 |
2013/07/09 | 399 | 404 | 398 | 404 | 12,000 |
2013/07/08 | 409 | 415 | 400 | 400 | 27,000 |
2013/07/05 | 410 | 410 | 406 | 408 | 9,000 |
2013/07/04 | 409 | 412 | 404 | 404 | 8,000 |
2013/07/03 | 415 | 420 | 407 | 414 | 30,000 |
2013/07/02 | 394 | 407 | 394 | 407 | 13,000 |
2013/07/01 | 390 | 396 | 388 | 391 | 16,000 |
2013/06/28 | 381 | 388 | 381 | 388 | 8,000 |
2013/06/27 | 378 | 379 | 371 | 379 | 11,000 |
2013/06/26 | 395 | 396 | 372 | 380 | 16,000 |
2013/06/25 | 406 | 406 | 398 | 398 | 12,000 |
2013/06/24 | 407 | 408 | 406 | 406 | 7,000 |
2013/06/21 | 405 | 406 | 398 | 406 | 16,000 |
2013/06/20 | 409 | 413 | 409 | 413 | 2,000 |
2013/06/19 | 413 | 417 | 411 | 417 | 5,000 |
2013/06/18 | 414 | 415 | 414 | 414 | 5,000 |
2013/06/17 | 400 | 418 | 400 | 418 | 10,000 |
2013/06/14 | 410 | 420 | 403 | 403 | 20,000 |
2013/06/13 | 411 | 411 | 402 | 402 | 9,000 |
2013/06/12 | 404 | 418 | 402 | 418 | 16,000 |
2013/06/11 | 422 | 425 | 419 | 420 | 15,000 |
2013/06/10 | 421 | 435 | 421 | 430 | 9,000 |
2013/06/07 | 417 | 425 | 392 | 417 | 25,000 |
2013/06/06 | 463 | 465 | 424 | 430 | 53,000 |
2013/06/05 | 475 | 481 | 473 | 474 | 15,000 |
2013/06/04 | 472 | 481 | 465 | 481 | 23,000 |
2013/06/03 | 494 | 500 | 486 | 486 | 16,000 |
2013/05/31 | 501 | 512 | 501 | 504 | 14,000 |
2013/05/30 | 510 | 519 | 510 | 511 | 10,000 |
2013/05/29 | 512 | 522 | 512 | 522 | 2,000 |
2013/05/28 | 493 | 524 | 492 | 524 | 47,000 |
2013/05/27 | 509 | 513 | 507 | 513 | 7,000 |
2013/05/24 | 519 | 537 | 502 | 529 | 34,000 |
2013/05/23 | 544 | 550 | 501 | 517 | 61,000 |
2013/05/22 | 548 | 558 | 548 | 554 | 27,000 |
2013/05/21 | 559 | 559 | 545 | 547 | 30,000 |
2013/05/20 | 558 | 560 | 536 | 544 | 62,000 |
2013/05/17 | 520 | 565 | 520 | 565 | 81,000 |
2013/05/16 | 536 | 540 | 512 | 524 | 95,000 |
2013/05/15 | 542 | 550 | 515 | 519 | 311,000 |
2013/05/14 | 602 | 602 | 602 | 602 | 11,000 |
2013/05/13 | 779 | 779 | 737 | 752 | 81,000 |
2013/05/10 | 777 | 788 | 773 | 774 | 23,000 |
2013/05/09 | 790 | 796 | 775 | 775 | 46,000 |
2013/05/08 | 802 | 807 | 783 | 790 | 76,000 |
2013/05/07 | 830 | 830 | 784 | 817 | 89,000 |
2013/05/02 | 839 | 839 | 800 | 805 | 136,000 |
2013/05/01 | 756 | 818 | 756 | 798 | 206,000 |
2013/04/30 | 745 | 749 | 699 | 730 | 93,000 |
2013/04/26 | 770 | 770 | 727 | 740 | 257,000 |
2013/04/25 | 660 | 755 | 660 | 732 | 312,000 |
2013/04/24 | 666 | 670 | 654 | 655 | 37,000 |
2013/04/23 | 651 | 666 | 650 | 658 | 27,000 |
2013/04/22 | 641 | 660 | 638 | 638 | 42,000 |
2013/04/19 | 635 | 635 | 630 | 630 | 10,000 |
2013/04/18 | 639 | 639 | 625 | 630 | 32,000 |
2013/04/17 | 641 | 642 | 629 | 639 | 26,000 |
2013/04/16 | 643 | 643 | 627 | 638 | 36,000 |
2013/04/15 | 670 | 670 | 644 | 652 | 24,000 |
2013/04/12 | 680 | 680 | 651 | 651 | 58,000 |
2013/04/11 | 693 | 703 | 602 | 680 | 316,000 |
2013/04/10 | 557 | 611 | 557 | 611 | 134,000 |
2013/04/09 | 573 | 576 | 555 | 555 | 61,000 |
2013/04/08 | 580 | 599 | 551 | 566 | 69,000 |
2013/04/05 | 576 | 578 | 565 | 566 | 16,000 |
2013/04/04 | 540 | 580 | 540 | 546 | 26,000 |
2013/04/03 | 565 | 566 | 550 | 550 | 12,000 |
2013/04/02 | 535 | 568 | 516 | 555 | 49,000 |
2013/04/01 | 613 | 613 | 520 | 536 | 184,000 |
2013/03/29 | 625 | 645 | 610 | 613 | 23,000 |
2013/03/28 | 627 | 629 | 620 | 625 | 41,000 |
2013/03/27 | 641 | 644 | 630 | 633 | 14,000 |
2013/03/26 | 650 | 650 | 620 | 627 | 30,000 |
2013/03/25 | 660 | 660 | 650 | 650 | 12,000 |
2013/03/22 | 667 | 667 | 630 | 660 | 34,000 |
2013/03/21 | 675 | 685 | 670 | 675 | 27,000 |
2013/03/19 | 670 | 677 | 655 | 675 | 32,000 |
2013/03/18 | 642 | 669 | 642 | 669 | 61,000 |
2013/03/15 | 623 | 643 | 622 | 643 | 54,000 |
2013/03/14 | 611 | 612 | 590 | 609 | 23,000 |
2013/03/13 | 609 | 611 | 575 | 611 | 62,000 |
2013/03/12 | 633 | 633 | 600 | 610 | 36,000 |
2013/03/11 | 642 | 643 | 610 | 630 | 55,000 |
2013/03/08 | 670 | 670 | 640 | 658 | 42,000 |
2013/03/07 | 690 | 701 | 670 | 672 | 42,000 |
2013/03/06 | 700 | 707 | 688 | 701 | 24,000 |
2013/03/05 | 690 | 710 | 685 | 698 | 79,000 |
2013/03/04 | 650 | 698 | 646 | 698 | 106,000 |
2013/03/01 | 668 | 668 | 630 | 658 | 64,000 |
2013/02/28 | 618 | 700 | 606 | 655 | 366,000 |
2013/02/27 | 520 | 600 | 510 | 600 | 161,000 |
2013/02/26 | 472 | 510 | 472 | 500 | 128,000 |
2013/02/25 | 462 | 482 | 462 | 480 | 32,000 |
2013/02/22 | 451 | 456 | 448 | 456 | 4,000 |
2013/02/21 | 460 | 460 | 451 | 451 | 18,000 |
2013/02/20 | 446 | 460 | 446 | 460 | 6,000 |
2013/02/19 | 438 | 445 | 438 | 445 | 4,000 |
2013/02/18 | 440 | 444 | 435 | 440 | 9,000 |
2013/02/15 | 434 | 434 | 410 | 425 | 32,000 |
2013/02/14 | 436 | 436 | 410 | 433 | 39,000 |
2013/02/13 | 473 | 473 | 436 | 450 | 24,000 |
2013/02/12 | 486 | 498 | 485 | 485 | 20,000 |
2013/02/08 | 485 | 500 | 475 | 500 | 31,000 |
2013/02/07 | 500 | 500 | 484 | 490 | 33,000 |
2013/02/06 | 489 | 500 | 489 | 500 | 33,000 |
2013/02/05 | 475 | 500 | 475 | 487 | 27,000 |
2013/02/04 | 483 | 495 | 470 | 485 | 36,000 |
2013/02/01 | 451 | 460 | 451 | 459 | 34,000 |
2013/01/31 | 447 | 449 | 445 | 445 | 10,000 |
2013/01/30 | 431 | 439 | 431 | 439 | 10,000 |
2013/01/29 | 427 | 432 | 424 | 426 | 21,000 |
2013/01/28 | 415 | 423 | 415 | 421 | 25,000 |
2013/01/25 | 398 | 413 | 398 | 413 | 36,000 |
2013/01/24 | 404 | 404 | 390 | 395 | 38,000 |
2013/01/23 | 400 | 412 | 400 | 410 | 28,000 |
2013/01/22 | 405 | 405 | 404 | 404 | 2,000 |
2013/01/21 | 406 | 406 | 404 | 406 | 10,000 |
2013/01/18 | 404 | 404 | 400 | 404 | 28,000 |
2013/01/17 | 405 | 407 | 376 | 401 | 31,000 |
2013/01/16 | 419 | 419 | 390 | 408 | 26,000 |
2013/01/15 | 414 | 420 | 413 | 415 | 19,000 |
2013/01/11 | 412 | 420 | 412 | 412 | 15,000 |
2013/01/10 | 410 | 414 | 405 | 410 | 18,000 |
2013/01/09 | 405 | 410 | 402 | 410 | 13,000 |
2013/01/08 | 403 | 408 | 403 | 406 | 18,000 |
2013/01/07 | 396 | 400 | 396 | 400 | 12,000 |
2013/01/04 | 386 | 393 | 384 | 393 | 53,000 |