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 |
---|---|---|---|---|---|
2016/12/30 | 466 | 466 | 465 | 465 | 14,000 |
2016/12/29 | 473 | 473 | 465 | 465 | 7,000 |
2016/12/28 | 473 | 477 | 473 | 473 | 6,000 |
2016/12/27 | 472 | 473 | 472 | 473 | 7,000 |
2016/12/26 | 465 | 465 | 458 | 460 | 6,000 |
2016/12/22 | 473 | 473 | 465 | 465 | 6,000 |
2016/12/21 | 460 | 475 | 460 | 463 | 22,000 |
2016/12/20 | 451 | 465 | 451 | 457 | 10,000 |
2016/12/19 | 452 | 452 | 452 | 452 | 5,000 |
2016/12/16 | 460 | 465 | 452 | 452 | 31,000 |
2016/12/14 | 440 | 445 | 440 | 445 | 8,000 |
2016/12/13 | 451 | 451 | 443 | 445 | 7,000 |
2016/12/12 | 462 | 477 | 451 | 451 | 19,000 |
2016/12/09 | 434 | 493 | 434 | 457 | 83,000 |
2016/12/08 | 434 | 434 | 431 | 431 | 20,000 |
2016/12/07 | 430 | 433 | 430 | 433 | 20,000 |
2016/12/06 | 435 | 440 | 435 | 440 | 6,000 |
2016/12/05 | 430 | 432 | 430 | 432 | 10,000 |
2016/12/01 | 424 | 430 | 424 | 430 | 4,000 |
2016/11/29 | 427 | 430 | 427 | 430 | 10,000 |
2016/11/28 | 418 | 425 | 418 | 425 | 4,000 |
2016/11/25 | 418 | 418 | 418 | 418 | 3,000 |
2016/11/24 | 421 | 421 | 417 | 417 | 7,000 |
2016/11/22 | 422 | 423 | 421 | 421 | 8,000 |
2016/11/21 | 423 | 423 | 421 | 421 | 4,000 |
2016/11/18 | 414 | 431 | 414 | 423 | 12,000 |
2016/11/17 | 412 | 414 | 411 | 414 | 3,000 |
2016/11/16 | 411 | 411 | 411 | 411 | 2,000 |
2016/11/15 | 416 | 416 | 402 | 407 | 33,000 |
2016/11/14 | 426 | 426 | 415 | 415 | 4,000 |
2016/11/11 | 426 | 426 | 426 | 426 | 6,000 |
2016/11/09 | 415 | 415 | 410 | 410 | 7,000 |
2016/11/08 | 418 | 419 | 412 | 419 | 38,000 |
2016/11/07 | 411 | 418 | 411 | 418 | 2,000 |
2016/11/04 | 408 | 409 | 405 | 408 | 10,000 |
2016/11/02 | 416 | 416 | 400 | 404 | 27,000 |
2016/11/01 | 419 | 419 | 419 | 419 | 6,000 |
2016/10/31 | 429 | 429 | 425 | 425 | 11,000 |
2016/10/28 | 426 | 428 | 426 | 428 | 9,000 |
2016/10/26 | 424 | 424 | 424 | 424 | 5,000 |
2016/10/25 | 424 | 425 | 424 | 425 | 11,000 |
2016/10/21 | 418 | 419 | 418 | 419 | 2,000 |
2016/10/20 | 416 | 416 | 416 | 416 | 1,000 |
2016/10/19 | 416 | 416 | 416 | 416 | 1,000 |
2016/10/18 | 418 | 418 | 418 | 418 | 4,000 |
2016/10/17 | 415 | 415 | 415 | 415 | 3,000 |
2016/10/14 | 417 | 417 | 415 | 415 | 2,000 |
2016/10/12 | 413 | 425 | 413 | 417 | 12,000 |
2016/10/11 | 415 | 415 | 413 | 413 | 5,000 |
2016/10/07 | 413 | 415 | 413 | 415 | 6,000 |
2016/10/06 | 413 | 413 | 413 | 413 | 1,000 |
2016/10/05 | 413 | 413 | 413 | 413 | 1,000 |
2016/10/04 | 420 | 422 | 416 | 416 | 3,000 |
2016/09/30 | 429 | 429 | 420 | 420 | 3,000 |
2016/09/29 | 425 | 425 | 425 | 425 | 3,000 |
2016/09/28 | 420 | 420 | 419 | 420 | 9,000 |
2016/09/27 | 420 | 420 | 420 | 420 | 2,000 |
2016/09/26 | 416 | 420 | 416 | 420 | 2,000 |
2016/09/23 | 409 | 413 | 409 | 413 | 6,000 |
2016/09/21 | 407 | 407 | 407 | 407 | 1,000 |
2016/09/20 | 409 | 410 | 408 | 410 | 5,000 |
2016/09/16 | 402 | 410 | 402 | 409 | 21,000 |
2016/09/15 | 399 | 399 | 399 | 399 | 6,000 |
2016/09/14 | 400 | 400 | 399 | 399 | 8,000 |
2016/09/13 | 400 | 401 | 400 | 401 | 6,000 |
2016/09/12 | 400 | 400 | 400 | 400 | 9,000 |
2016/09/09 | 404 | 404 | 400 | 400 | 27,000 |
2016/09/08 | 404 | 404 | 404 | 404 | 3,000 |
2016/09/07 | 402 | 402 | 402 | 402 | 1,000 |
2016/09/06 | 405 | 405 | 400 | 401 | 13,000 |
2016/09/05 | 407 | 408 | 407 | 408 | 11,000 |
2016/09/02 | 403 | 406 | 403 | 406 | 5,000 |
2016/09/01 | 406 | 406 | 404 | 404 | 11,000 |
2016/08/31 | 401 | 402 | 401 | 401 | 14,000 |
2016/08/30 | 400 | 400 | 396 | 400 | 5,000 |
2016/08/24 | 403 | 403 | 403 | 403 | 1,000 |
2016/08/23 | 404 | 404 | 404 | 404 | 1,000 |
2016/08/22 | 404 | 404 | 402 | 402 | 2,000 |
2016/08/19 | 400 | 400 | 400 | 400 | 1,000 |
2016/08/18 | 400 | 400 | 400 | 400 | 1,000 |
2016/08/17 | 398 | 400 | 398 | 400 | 2,000 |
2016/08/16 | 403 | 403 | 400 | 400 | 6,000 |
2016/08/15 | 403 | 403 | 403 | 403 | 1,000 |
2016/08/12 | 405 | 408 | 405 | 408 | 2,000 |
2016/08/10 | 406 | 410 | 399 | 410 | 21,000 |
2016/08/09 | 410 | 410 | 409 | 410 | 13,000 |
2016/08/08 | 401 | 404 | 401 | 404 | 5,000 |
2016/08/05 | 399 | 403 | 399 | 400 | 17,000 |
2016/08/04 | 398 | 399 | 396 | 399 | 6,000 |
2016/08/03 | 395 | 395 | 395 | 395 | 1,000 |
2016/08/02 | 396 | 396 | 394 | 394 | 4,000 |
2016/08/01 | 399 | 399 | 396 | 396 | 5,000 |
2016/07/29 | 395 | 395 | 395 | 395 | 3,000 |
2016/07/28 | 392 | 392 | 392 | 392 | 1,000 |
2016/07/27 | 396 | 396 | 391 | 391 | 2,000 |
2016/07/26 | 388 | 396 | 387 | 395 | 28,000 |
2016/07/25 | 385 | 385 | 385 | 385 | 1,000 |
2016/07/22 | 386 | 386 | 381 | 381 | 19,000 |
2016/07/21 | 383 | 383 | 382 | 382 | 6,000 |
2016/07/20 | 383 | 383 | 383 | 383 | 2,000 |
2016/07/19 | 386 | 387 | 383 | 387 | 10,000 |
2016/07/15 | 386 | 386 | 386 | 386 | 3,000 |
2016/07/14 | 385 | 385 | 385 | 385 | 2,000 |
2016/07/13 | 384 | 384 | 384 | 384 | 5,000 |
2016/07/12 | 381 | 381 | 381 | 381 | 1,000 |
2016/07/11 | 380 | 382 | 380 | 381 | 5,000 |
2016/07/08 | 375 | 375 | 375 | 375 | 1,000 |
2016/07/07 | 379 | 379 | 379 | 379 | 1,000 |
2016/07/06 | 380 | 380 | 375 | 375 | 7,000 |
2016/07/04 | 379 | 380 | 379 | 380 | 6,000 |
2016/07/01 | 383 | 383 | 383 | 383 | 1,000 |
2016/06/30 | 385 | 385 | 385 | 385 | 1,000 |
2016/06/29 | 380 | 384 | 380 | 384 | 14,000 |
2016/06/28 | 378 | 380 | 378 | 380 | 4,000 |
2016/06/27 | 370 | 378 | 370 | 378 | 2,000 |
2016/06/24 | 380 | 380 | 367 | 378 | 22,000 |
2016/06/23 | 384 | 384 | 384 | 384 | 2,000 |
2016/06/22 | 377 | 384 | 377 | 384 | 16,000 |
2016/06/21 | 380 | 380 | 380 | 380 | 2,000 |
2016/06/20 | 381 | 381 | 376 | 376 | 11,000 |
2016/06/17 | 387 | 387 | 379 | 379 | 3,000 |
2016/06/16 | 385 | 387 | 385 | 387 | 12,000 |
2016/06/15 | 385 | 385 | 381 | 385 | 3,000 |
2016/06/14 | 385 | 385 | 385 | 385 | 2,000 |
2016/06/13 | 391 | 391 | 381 | 389 | 9,000 |
2016/06/10 | 388 | 390 | 385 | 385 | 7,000 |
2016/06/09 | 388 | 388 | 388 | 388 | 1,000 |
2016/06/08 | 388 | 388 | 388 | 388 | 2,000 |
2016/06/07 | 388 | 388 | 388 | 388 | 2,000 |
2016/06/03 | 388 | 388 | 388 | 388 | 3,000 |
2016/06/02 | 395 | 395 | 389 | 389 | 5,000 |
2016/06/01 | 387 | 392 | 387 | 392 | 5,000 |
2016/05/31 | 387 | 387 | 387 | 387 | 1,000 |
2016/05/30 | 390 | 390 | 387 | 387 | 25,000 |
2016/05/27 | 390 | 390 | 390 | 390 | 5,000 |
2016/05/26 | 386 | 386 | 386 | 386 | 1,000 |
2016/05/25 | 386 | 386 | 386 | 386 | 1,000 |
2016/05/23 | 391 | 391 | 387 | 387 | 8,000 |
2016/05/20 | 394 | 394 | 391 | 391 | 2,000 |
2016/05/19 | 393 | 393 | 393 | 393 | 2,000 |
2016/05/18 | 398 | 402 | 395 | 395 | 11,000 |
2016/05/17 | 398 | 398 | 394 | 394 | 4,000 |
2016/05/16 | 398 | 398 | 393 | 398 | 6,000 |
2016/05/13 | 385 | 396 | 385 | 396 | 20,000 |
2016/05/12 | 384 | 389 | 384 | 384 | 7,000 |
2016/05/11 | 387 | 387 | 384 | 384 | 2,000 |
2016/05/10 | 391 | 391 | 387 | 387 | 5,000 |
2016/05/06 | 391 | 391 | 391 | 391 | 1,000 |
2016/05/02 | 392 | 395 | 392 | 395 | 2,000 |
2016/04/28 | 381 | 398 | 381 | 396 | 12,000 |
2016/04/26 | 378 | 378 | 377 | 377 | 2,000 |
2016/04/25 | 385 | 385 | 384 | 384 | 3,000 |
2016/04/22 | 388 | 388 | 388 | 388 | 1,000 |
2016/04/21 | 380 | 383 | 380 | 383 | 5,000 |
2016/04/20 | 377 | 377 | 377 | 377 | 1,000 |
2016/04/18 | 374 | 377 | 374 | 375 | 3,000 |
2016/04/15 | 373 | 373 | 371 | 371 | 6,000 |
2016/04/14 | 374 | 374 | 372 | 373 | 3,000 |
2016/04/13 | 376 | 376 | 370 | 370 | 3,000 |
2016/04/12 | 373 | 373 | 373 | 373 | 1,000 |
2016/04/08 | 373 | 373 | 373 | 373 | 1,000 |
2016/04/06 | 370 | 370 | 370 | 370 | 3,000 |
2016/04/05 | 373 | 373 | 373 | 373 | 2,000 |
2016/04/04 | 374 | 382 | 374 | 382 | 6,000 |
2016/03/29 | 388 | 388 | 388 | 388 | 2,000 |
2016/03/18 | 392 | 392 | 392 | 392 | 1,000 |
2016/03/17 | 388 | 396 | 388 | 396 | 2,000 |
2016/03/16 | 387 | 387 | 387 | 387 | 2,000 |
2016/03/15 | 391 | 401 | 387 | 387 | 15,000 |
2016/03/14 | 385 | 390 | 380 | 390 | 11,000 |
2016/03/10 | 384 | 384 | 384 | 384 | 3,000 |
2016/03/08 | 381 | 384 | 381 | 384 | 2,000 |
2016/03/07 | 384 | 384 | 384 | 384 | 1,000 |
2016/03/04 | 382 | 384 | 382 | 384 | 2,000 |
2016/03/02 | 379 | 380 | 379 | 380 | 4,000 |
2016/03/01 | 378 | 378 | 375 | 375 | 2,000 |
2016/02/25 | 374 | 374 | 374 | 374 | 1,000 |
2016/02/23 | 370 | 370 | 369 | 369 | 3,000 |
2016/02/22 | 370 | 370 | 369 | 369 | 4,000 |
2016/02/19 | 370 | 370 | 370 | 370 | 4,000 |
2016/02/16 | 363 | 370 | 363 | 370 | 5,000 |
2016/02/15 | 348 | 360 | 345 | 360 | 13,000 |
2016/02/12 | 355 | 355 | 345 | 350 | 9,000 |
2016/02/10 | 359 | 367 | 353 | 360 | 19,000 |
2016/02/09 | 368 | 368 | 359 | 359 | 14,000 |
2016/02/08 | 369 | 369 | 368 | 368 | 16,000 |
2016/02/05 | 371 | 371 | 368 | 368 | 9,000 |
2016/02/04 | 374 | 374 | 373 | 373 | 4,000 |
2016/02/03 | 380 | 380 | 375 | 376 | 24,000 |
2016/02/02 | 385 | 385 | 380 | 381 | 9,000 |
2016/02/01 | 383 | 386 | 383 | 386 | 2,000 |
2016/01/29 | 376 | 383 | 375 | 380 | 9,000 |
2016/01/28 | 383 | 383 | 383 | 383 | 2,000 |
2016/01/27 | 378 | 382 | 378 | 382 | 2,000 |
2016/01/26 | 380 | 380 | 380 | 380 | 7,000 |
2016/01/25 | 377 | 380 | 377 | 380 | 3,000 |
2016/01/22 | 380 | 380 | 376 | 376 | 5,000 |
2016/01/21 | 376 | 378 | 375 | 375 | 13,000 |
2016/01/20 | 380 | 383 | 378 | 378 | 9,000 |
2016/01/19 | 380 | 380 | 379 | 379 | 11,000 |
2016/01/18 | 381 | 382 | 380 | 380 | 14,000 |
2016/01/15 | 386 | 386 | 384 | 384 | 7,000 |
2016/01/14 | 385 | 399 | 385 | 386 | 15,000 |
2016/01/13 | 385 | 386 | 385 | 385 | 5,000 |
2016/01/12 | 391 | 392 | 384 | 384 | 23,000 |
2016/01/08 | 393 | 393 | 392 | 392 | 5,000 |
2016/01/07 | 396 | 398 | 394 | 394 | 11,000 |
2016/01/06 | 398 | 399 | 397 | 399 | 3,000 |
2016/01/05 | 396 | 400 | 396 | 400 | 2,000 |
2016/01/04 | 400 | 400 | 397 | 397 | 6,000 |