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 |
---|---|---|---|---|---|
2014/12/26 | 409 | 409 | 409 | 409 | 7,000 |
2014/12/25 | 412 | 412 | 407 | 409 | 12,000 |
2014/12/24 | 410 | 410 | 407 | 407 | 15,000 |
2014/12/22 | 413 | 420 | 410 | 410 | 20,000 |
2014/12/19 | 413 | 413 | 410 | 413 | 9,000 |
2014/12/18 | 418 | 420 | 418 | 420 | 5,000 |
2014/12/17 | 415 | 415 | 415 | 415 | 1,000 |
2014/12/16 | 416 | 416 | 416 | 416 | 3,000 |
2014/12/15 | 419 | 419 | 419 | 419 | 1,000 |
2014/12/12 | 416 | 419 | 416 | 419 | 5,000 |
2014/12/11 | 420 | 420 | 415 | 415 | 13,000 |
2014/12/10 | 431 | 431 | 422 | 422 | 14,000 |
2014/12/09 | 430 | 433 | 430 | 430 | 18,000 |
2014/12/04 | 428 | 428 | 428 | 428 | 1,000 |
2014/12/03 | 425 | 427 | 425 | 427 | 2,000 |
2014/12/01 | 418 | 418 | 418 | 418 | 8,000 |
2014/11/28 | 427 | 427 | 420 | 420 | 6,000 |
2014/11/27 | 424 | 424 | 424 | 424 | 3,000 |
2014/11/26 | 418 | 418 | 418 | 418 | 2,000 |
2014/11/25 | 418 | 418 | 418 | 418 | 7,000 |
2014/11/21 | 421 | 421 | 418 | 418 | 11,000 |
2014/11/20 | 421 | 421 | 421 | 421 | 1,000 |
2014/11/19 | 419 | 419 | 419 | 419 | 1,000 |
2014/11/18 | 422 | 424 | 422 | 424 | 2,000 |
2014/11/17 | 423 | 423 | 423 | 423 | 2,000 |
2014/11/14 | 423 | 423 | 422 | 423 | 3,000 |
2014/11/13 | 423 | 423 | 423 | 423 | 2,000 |
2014/11/12 | 427 | 427 | 427 | 427 | 16,000 |
2014/11/11 | 427 | 435 | 427 | 435 | 16,000 |
2014/11/10 | 425 | 433 | 425 | 430 | 5,000 |
2014/11/07 | 425 | 425 | 425 | 425 | 4,000 |
2014/11/05 | 431 | 431 | 430 | 430 | 5,000 |
2014/11/04 | 431 | 431 | 427 | 430 | 4,000 |
2014/10/31 | 416 | 418 | 416 | 418 | 6,000 |
2014/10/30 | 425 | 425 | 420 | 420 | 4,000 |
2014/10/29 | 420 | 420 | 420 | 420 | 1,000 |
2014/10/28 | 419 | 419 | 416 | 416 | 4,000 |
2014/10/24 | 411 | 418 | 411 | 411 | 9,000 |
2014/10/23 | 414 | 414 | 414 | 414 | 3,000 |
2014/10/22 | 414 | 415 | 413 | 413 | 4,000 |
2014/10/21 | 415 | 415 | 415 | 415 | 4,000 |
2014/10/17 | 424 | 425 | 421 | 421 | 6,000 |
2014/10/16 | 425 | 425 | 425 | 425 | 3,000 |
2014/10/15 | 425 | 429 | 425 | 429 | 17,000 |
2014/10/14 | 420 | 421 | 420 | 421 | 28,000 |
2014/10/10 | 410 | 416 | 410 | 416 | 6,000 |
2014/10/09 | 411 | 411 | 410 | 410 | 2,000 |
2014/10/08 | 411 | 411 | 410 | 410 | 7,000 |
2014/10/07 | 420 | 420 | 412 | 412 | 8,000 |
2014/10/06 | 412 | 417 | 412 | 414 | 16,000 |
2014/10/02 | 424 | 424 | 420 | 420 | 19,000 |
2014/10/01 | 427 | 427 | 427 | 427 | 5,000 |
2014/09/30 | 426 | 426 | 422 | 424 | 8,000 |
2014/09/29 | 430 | 435 | 426 | 426 | 16,000 |
2014/09/26 | 430 | 430 | 430 | 430 | 3,000 |
2014/09/25 | 430 | 430 | 425 | 425 | 8,000 |
2014/09/24 | 427 | 427 | 426 | 426 | 8,000 |
2014/09/22 | 428 | 430 | 428 | 430 | 7,000 |
2014/09/19 | 426 | 429 | 426 | 427 | 8,000 |
2014/09/18 | 426 | 427 | 426 | 426 | 14,000 |
2014/09/17 | 439 | 439 | 427 | 427 | 17,000 |
2014/09/16 | 441 | 441 | 441 | 441 | 1,000 |
2014/09/12 | 442 | 442 | 442 | 442 | 5,000 |
2014/09/11 | 434 | 434 | 434 | 434 | 13,000 |
2014/09/10 | 434 | 435 | 434 | 435 | 2,000 |
2014/09/09 | 428 | 430 | 428 | 430 | 4,000 |
2014/09/08 | 433 | 440 | 426 | 426 | 7,000 |
2014/09/04 | 448 | 448 | 448 | 448 | 1,000 |
2014/08/29 | 445 | 445 | 445 | 445 | 1,000 |
2014/08/28 | 446 | 446 | 444 | 444 | 2,000 |
2014/08/26 | 445 | 445 | 443 | 444 | 7,000 |
2014/08/25 | 443 | 444 | 443 | 444 | 9,000 |
2014/08/22 | 438 | 438 | 437 | 437 | 3,000 |
2014/08/21 | 435 | 435 | 435 | 435 | 1,000 |
2014/08/20 | 432 | 432 | 432 | 432 | 1,000 |
2014/08/18 | 434 | 434 | 430 | 430 | 3,000 |
2014/08/15 | 432 | 432 | 432 | 432 | 1,000 |
2014/08/14 | 435 | 437 | 432 | 432 | 6,000 |
2014/08/13 | 431 | 432 | 431 | 432 | 8,000 |
2014/08/12 | 419 | 429 | 419 | 425 | 23,000 |
2014/08/11 | 411 | 412 | 411 | 411 | 3,000 |
2014/08/08 | 430 | 430 | 403 | 409 | 46,000 |
2014/08/07 | 420 | 434 | 415 | 434 | 37,000 |
2014/08/06 | 419 | 419 | 419 | 419 | 4,000 |
2014/08/05 | 419 | 422 | 419 | 420 | 10,000 |
2014/08/04 | 420 | 420 | 419 | 419 | 4,000 |
2014/08/01 | 423 | 423 | 422 | 422 | 7,000 |
2014/07/31 | 427 | 427 | 424 | 424 | 9,000 |
2014/07/30 | 425 | 427 | 425 | 427 | 2,000 |
2014/07/29 | 424 | 424 | 424 | 424 | 9,000 |
2014/07/28 | 426 | 427 | 426 | 427 | 2,000 |
2014/07/25 | 425 | 425 | 425 | 425 | 2,000 |
2014/07/23 | 422 | 422 | 422 | 422 | 2,000 |
2014/07/22 | 420 | 420 | 420 | 420 | 5,000 |
2014/07/18 | 415 | 415 | 415 | 415 | 3,000 |
2014/07/17 | 425 | 425 | 413 | 416 | 13,000 |
2014/07/15 | 425 | 425 | 424 | 424 | 2,000 |
2014/07/14 | 426 | 426 | 425 | 425 | 3,000 |
2014/07/11 | 425 | 425 | 424 | 425 | 5,000 |
2014/07/10 | 424 | 428 | 424 | 428 | 2,000 |
2014/07/09 | 428 | 430 | 426 | 430 | 4,000 |
2014/07/08 | 430 | 430 | 425 | 430 | 13,000 |
2014/07/07 | 434 | 439 | 432 | 432 | 8,000 |
2014/07/04 | 425 | 434 | 425 | 434 | 12,000 |
2014/07/03 | 421 | 430 | 421 | 430 | 6,000 |
2014/07/02 | 421 | 421 | 421 | 421 | 1,000 |
2014/06/30 | 420 | 420 | 420 | 420 | 1,000 |
2014/06/27 | 420 | 420 | 415 | 415 | 2,000 |
2014/06/26 | 413 | 420 | 410 | 420 | 9,000 |
2014/06/25 | 420 | 421 | 420 | 421 | 4,000 |
2014/06/24 | 414 | 415 | 414 | 415 | 4,000 |
2014/06/23 | 419 | 419 | 418 | 418 | 2,000 |
2014/06/20 | 414 | 414 | 414 | 414 | 1,000 |
2014/06/19 | 419 | 419 | 419 | 419 | 1,000 |
2014/06/18 | 413 | 413 | 413 | 413 | 5,000 |
2014/06/17 | 420 | 420 | 413 | 413 | 8,000 |
2014/06/16 | 411 | 419 | 411 | 419 | 6,000 |
2014/06/13 | 410 | 412 | 410 | 410 | 5,000 |
2014/06/12 | 409 | 410 | 409 | 410 | 2,000 |
2014/06/11 | 404 | 404 | 404 | 404 | 2,000 |
2014/06/10 | 404 | 404 | 404 | 404 | 1,000 |
2014/06/09 | 404 | 404 | 404 | 404 | 1,000 |
2014/06/06 | 399 | 409 | 397 | 399 | 14,000 |
2014/06/05 | 398 | 398 | 398 | 398 | 3,000 |
2014/06/04 | 398 | 400 | 396 | 396 | 8,000 |
2014/06/03 | 390 | 398 | 390 | 398 | 13,000 |
2014/06/02 | 389 | 389 | 389 | 389 | 4,000 |
2014/05/30 | 392 | 392 | 384 | 384 | 16,000 |
2014/05/29 | 391 | 391 | 390 | 390 | 7,000 |
2014/05/27 | 394 | 394 | 388 | 389 | 4,000 |
2014/05/26 | 394 | 394 | 394 | 394 | 2,000 |
2014/05/23 | 384 | 394 | 384 | 394 | 4,000 |
2014/05/22 | 383 | 385 | 381 | 381 | 7,000 |
2014/05/21 | 385 | 385 | 384 | 384 | 4,000 |
2014/05/20 | 390 | 390 | 385 | 385 | 15,000 |
2014/05/19 | 413 | 413 | 390 | 390 | 23,000 |
2014/05/16 | 402 | 414 | 402 | 414 | 6,000 |
2014/05/15 | 400 | 413 | 400 | 410 | 22,000 |
2014/05/14 | 430 | 430 | 398 | 398 | 50,000 |
2014/05/13 | 445 | 446 | 440 | 446 | 4,000 |
2014/05/12 | 452 | 455 | 437 | 437 | 18,000 |
2014/05/09 | 466 | 466 | 466 | 466 | 1,000 |
2014/05/08 | 471 | 471 | 466 | 466 | 2,000 |
2014/05/07 | 460 | 480 | 460 | 480 | 7,000 |
2014/05/02 | 461 | 461 | 459 | 459 | 2,000 |
2014/05/01 | 470 | 470 | 462 | 462 | 3,000 |
2014/04/25 | 470 | 470 | 470 | 470 | 1,000 |
2014/04/24 | 468 | 470 | 462 | 462 | 12,000 |
2014/04/23 | 474 | 474 | 474 | 474 | 1,000 |
2014/04/21 | 479 | 479 | 475 | 475 | 20,000 |
2014/04/17 | 474 | 477 | 472 | 472 | 7,000 |
2014/04/16 | 478 | 478 | 470 | 470 | 3,000 |
2014/04/15 | 478 | 478 | 478 | 478 | 1,000 |
2014/04/14 | 479 | 485 | 479 | 485 | 4,000 |
2014/04/11 | 478 | 478 | 470 | 474 | 7,000 |
2014/04/10 | 480 | 486 | 480 | 486 | 2,000 |
2014/04/08 | 489 | 489 | 489 | 489 | 1,000 |
2014/04/07 | 482 | 490 | 481 | 490 | 3,000 |
2014/04/04 | 483 | 485 | 481 | 485 | 4,000 |
2014/04/03 | 488 | 488 | 483 | 483 | 3,000 |
2014/04/02 | 488 | 488 | 488 | 488 | 1,000 |
2014/03/31 | 490 | 490 | 488 | 488 | 3,000 |
2014/03/28 | 478 | 482 | 478 | 482 | 3,000 |
2014/03/27 | 480 | 482 | 480 | 482 | 3,000 |
2014/03/26 | 486 | 486 | 483 | 484 | 6,000 |
2014/03/25 | 493 | 493 | 486 | 486 | 6,000 |
2014/03/20 | 492 | 492 | 484 | 488 | 8,000 |
2014/03/14 | 510 | 510 | 510 | 510 | 1,000 |
2014/03/13 | 502 | 510 | 496 | 510 | 5,000 |
2014/03/12 | 505 | 505 | 505 | 505 | 1,000 |
2014/03/11 | 511 | 511 | 511 | 511 | 1,000 |
2014/03/10 | 504 | 510 | 503 | 510 | 6,000 |
2014/03/07 | 503 | 509 | 503 | 508 | 5,000 |
2014/03/06 | 500 | 500 | 500 | 500 | 2,000 |
2014/03/05 | 501 | 501 | 497 | 497 | 4,000 |
2014/03/04 | 490 | 497 | 490 | 497 | 10,000 |
2014/03/03 | 500 | 500 | 500 | 500 | 2,000 |
2014/02/28 | 506 | 506 | 501 | 501 | 3,000 |
2014/02/27 | 508 | 508 | 508 | 508 | 2,000 |
2014/02/26 | 510 | 510 | 510 | 510 | 3,000 |
2014/02/25 | 505 | 511 | 505 | 508 | 12,000 |
2014/02/20 | 506 | 506 | 504 | 504 | 2,000 |
2014/02/19 | 504 | 504 | 504 | 504 | 1,000 |
2014/02/18 | 504 | 510 | 504 | 510 | 3,000 |
2014/02/17 | 503 | 504 | 503 | 504 | 3,000 |
2014/02/14 | 514 | 514 | 501 | 503 | 11,000 |
2014/02/13 | 524 | 524 | 515 | 516 | 14,000 |
2014/02/12 | 540 | 541 | 527 | 531 | 26,000 |
2014/02/10 | 526 | 544 | 526 | 539 | 35,000 |
2014/02/07 | 506 | 515 | 504 | 515 | 15,000 |
2014/02/06 | 483 | 499 | 483 | 499 | 9,000 |
2014/02/05 | 489 | 504 | 489 | 490 | 10,000 |
2014/02/04 | 505 | 505 | 475 | 482 | 47,000 |
2014/02/03 | 535 | 535 | 515 | 515 | 15,000 |
2014/01/31 | 534 | 538 | 522 | 525 | 16,000 |
2014/01/30 | 533 | 534 | 526 | 532 | 17,000 |
2014/01/29 | 527 | 537 | 524 | 537 | 8,000 |
2014/01/28 | 518 | 530 | 518 | 530 | 9,000 |
2014/01/27 | 530 | 530 | 514 | 517 | 32,000 |
2014/01/24 | 550 | 550 | 544 | 547 | 20,000 |
2014/01/23 | 559 | 570 | 555 | 555 | 12,000 |
2014/01/22 | 567 | 567 | 556 | 557 | 18,000 |
2014/01/21 | 575 | 582 | 552 | 553 | 96,000 |
2014/01/20 | 549 | 562 | 548 | 560 | 44,000 |
2014/01/17 | 532 | 539 | 530 | 539 | 30,000 |
2014/01/16 | 523 | 535 | 522 | 535 | 8,000 |
2014/01/15 | 530 | 530 | 524 | 524 | 7,000 |
2014/01/14 | 520 | 528 | 514 | 519 | 26,000 |
2014/01/10 | 533 | 534 | 526 | 526 | 9,000 |
2014/01/09 | 531 | 532 | 530 | 532 | 7,000 |
2014/01/08 | 520 | 530 | 520 | 530 | 7,000 |
2014/01/07 | 515 | 518 | 510 | 518 | 22,000 |
2014/01/06 | 518 | 518 | 511 | 516 | 15,000 |