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 |
---|---|---|---|---|---|
2017/12/29 | 645 | 645 | 640 | 645 | 2,000 |
2017/12/28 | 648 | 648 | 631 | 645 | 2,400 |
2017/12/27 | 640 | 645 | 634 | 645 | 4,000 |
2017/12/26 | 648 | 648 | 633 | 640 | 2,900 |
2017/12/25 | 648 | 648 | 640 | 648 | 5,600 |
2017/12/22 | 639 | 651 | 639 | 641 | 8,000 |
2017/12/21 | 647 | 649 | 632 | 632 | 9,200 |
2017/12/20 | 648 | 648 | 643 | 648 | 9,700 |
2017/12/19 | 627 | 672 | 627 | 648 | 54,500 |
2017/12/18 | 615 | 617 | 614 | 617 | 7,600 |
2017/12/15 | 605 | 611 | 605 | 610 | 5,400 |
2017/12/14 | 599 | 604 | 593 | 604 | 6,700 |
2017/12/13 | 596 | 599 | 594 | 599 | 6,200 |
2017/12/12 | 600 | 600 | 595 | 595 | 12,300 |
2017/12/11 | 595 | 600 | 595 | 600 | 4,100 |
2017/12/08 | 593 | 594 | 589 | 594 | 15,600 |
2017/12/07 | 584 | 588 | 584 | 588 | 800 |
2017/12/06 | 593 | 598 | 593 | 594 | 6,700 |
2017/12/05 | 585 | 593 | 585 | 593 | 3,400 |
2017/12/04 | 583 | 587 | 583 | 585 | 900 |
2017/12/01 | 582 | 585 | 582 | 582 | 8,600 |
2017/11/30 | 583 | 583 | 582 | 582 | 1,500 |
2017/11/29 | 584 | 584 | 583 | 583 | 5,400 |
2017/11/28 | 581 | 581 | 578 | 578 | 700 |
2017/11/27 | 581 | 581 | 581 | 581 | 800 |
2017/11/24 | 582 | 582 | 576 | 581 | 1,600 |
2017/11/22 | 582 | 582 | 576 | 576 | 10,800 |
2017/11/21 | 585 | 585 | 577 | 582 | 1,300 |
2017/11/20 | 572 | 577 | 571 | 577 | 25,100 |
2017/11/17 | 572 | 575 | 565 | 572 | 9,000 |
2017/11/16 | 577 | 577 | 568 | 571 | 10,800 |
2017/11/15 | 580 | 583 | 571 | 580 | 10,000 |
2017/11/14 | 579 | 580 | 570 | 580 | 20,200 |
2017/11/13 | 585 | 599 | 545 | 579 | 81,200 |
2017/11/10 | 645 | 645 | 625 | 645 | 4,600 |
2017/11/09 | 651 | 651 | 640 | 641 | 16,000 |
2017/11/08 | 650 | 650 | 645 | 645 | 1,200 |
2017/11/07 | 647 | 658 | 647 | 658 | 6,100 |
2017/11/06 | 655 | 655 | 637 | 637 | 7,900 |
2017/11/02 | 657 | 657 | 650 | 655 | 2,700 |
2017/11/01 | 653 | 657 | 653 | 657 | 9,600 |
2017/10/31 | 650 | 654 | 650 | 654 | 6,600 |
2017/10/30 | 654 | 654 | 650 | 650 | 9,500 |
2017/10/27 | 649 | 650 | 649 | 650 | 6,200 |
2017/10/26 | 655 | 656 | 650 | 656 | 7,700 |
2017/10/25 | 653 | 654 | 653 | 654 | 2,800 |
2017/10/24 | 649 | 652 | 648 | 652 | 16,300 |
2017/10/23 | 650 | 652 | 650 | 652 | 23,000 |
2017/10/20 | 650 | 650 | 648 | 648 | 9,400 |
2017/10/19 | 650 | 650 | 645 | 650 | 5,500 |
2017/10/18 | 650 | 650 | 650 | 650 | 700 |
2017/10/17 | 645 | 650 | 642 | 650 | 5,200 |
2017/10/16 | 645 | 650 | 645 | 645 | 6,700 |
2017/10/13 | 642 | 646 | 642 | 645 | 4,600 |
2017/10/12 | 634 | 646 | 634 | 646 | 1,800 |
2017/10/10 | 643 | 643 | 637 | 643 | 800 |
2017/10/06 | 646 | 646 | 643 | 643 | 3,700 |
2017/10/05 | 645 | 645 | 640 | 643 | 7,100 |
2017/10/04 | 646 | 646 | 639 | 646 | 3,000 |
2017/10/03 | 646 | 646 | 644 | 646 | 6,000 |
2017/10/02 | 650 | 650 | 646 | 646 | 12,400 |
2017/09/29 | 659 | 659 | 645 | 645 | 2,900 |
2017/09/28 | 640 | 642 | 640 | 641 | 4,000 |
2017/09/27 | 633 | 634 | 633 | 634 | 2,400 |
2017/09/26 | 622 | 641 | 622 | 633 | 3,500 |
2017/09/25 | 624 | 628 | 624 | 628 | 3,400 |
2017/09/22 | 614 | 619 | 614 | 619 | 1,500 |
2017/09/21 | 613 | 617 | 608 | 614 | 2,400 |
2017/09/20 | 613 | 613 | 613 | 613 | 1,400 |
2017/09/19 | 608 | 613 | 608 | 613 | 11,100 |
2017/09/15 | 615 | 615 | 608 | 608 | 13,500 |
2017/09/14 | 618 | 618 | 615 | 615 | 200 |
2017/09/13 | 617 | 618 | 617 | 618 | 1,000 |
2017/09/12 | 613 | 615 | 612 | 613 | 2,200 |
2017/09/11 | 612 | 615 | 612 | 612 | 1,000 |
2017/09/08 | 609 | 615 | 609 | 615 | 700 |
2017/09/07 | 609 | 609 | 609 | 609 | 100 |
2017/09/06 | 601 | 619 | 572 | 600 | 9,400 |
2017/09/05 | 608 | 619 | 608 | 619 | 6,200 |
2017/09/04 | 625 | 625 | 608 | 618 | 10,500 |
2017/09/01 | 625 | 625 | 618 | 625 | 21,000 |
2017/08/31 | 630 | 630 | 625 | 625 | 2,900 |
2017/08/30 | 620 | 630 | 616 | 630 | 1,600 |
2017/08/29 | 620 | 630 | 620 | 620 | 4,100 |
2017/08/28 | 630 | 630 | 620 | 620 | 800 |
2017/08/25 | 621 | 631 | 621 | 630 | 3,600 |
2017/08/24 | 620 | 621 | 612 | 621 | 4,200 |
2017/08/23 | 631 | 631 | 621 | 621 | 2,100 |
2017/08/22 | 631 | 631 | 622 | 631 | 500 |
2017/08/21 | 633 | 633 | 631 | 631 | 5,400 |
2017/08/18 | 633 | 650 | 630 | 632 | 26,500 |
2017/08/17 | 650 | 655 | 650 | 651 | 15,300 |
2017/08/16 | 640 | 650 | 635 | 649 | 9,700 |
2017/08/15 | 639 | 640 | 621 | 640 | 6,800 |
2017/08/14 | 624 | 637 | 620 | 637 | 6,900 |
2017/08/10 | 637 | 637 | 606 | 637 | 21,800 |
2017/08/09 | 661 | 661 | 623 | 638 | 17,700 |
2017/08/08 | 658 | 667 | 651 | 667 | 5,700 |
2017/08/07 | 655 | 678 | 642 | 678 | 4,900 |
2017/08/04 | 662 | 662 | 648 | 655 | 4,000 |
2017/08/03 | 675 | 685 | 665 | 682 | 4,400 |
2017/08/02 | 684 | 685 | 673 | 685 | 28,200 |
2017/08/01 | 686 | 688 | 669 | 684 | 16,300 |
2017/07/31 | 697 | 697 | 675 | 680 | 53,200 |
2017/07/28 | 669 | 689 | 660 | 677 | 15,500 |
2017/07/27 | 669 | 700 | 663 | 677 | 39,300 |
2017/07/26 | 647 | 674 | 638 | 656 | 27,500 |
2017/07/25 | 636 | 647 | 635 | 647 | 11,700 |
2017/07/24 | 631 | 631 | 617 | 629 | 5,900 |
2017/07/21 | 631 | 638 | 630 | 638 | 9,500 |
2017/07/20 | 623 | 638 | 623 | 631 | 17,000 |
2017/07/19 | 621 | 623 | 612 | 623 | 1,400 |
2017/07/18 | 628 | 628 | 611 | 628 | 5,500 |
2017/07/14 | 626 | 629 | 626 | 628 | 7,600 |
2017/07/13 | 626 | 626 | 611 | 626 | 11,800 |
2017/07/12 | 618 | 622 | 618 | 622 | 3,600 |
2017/07/11 | 617 | 620 | 610 | 618 | 7,500 |
2017/07/10 | 611 | 619 | 607 | 617 | 7,700 |
2017/07/07 | 601 | 612 | 601 | 611 | 10,800 |
2017/07/06 | 588 | 601 | 588 | 601 | 2,400 |
2017/07/05 | 612 | 612 | 581 | 584 | 15,100 |
2017/07/04 | 610 | 615 | 593 | 600 | 9,100 |
2017/07/03 | 594 | 620 | 594 | 615 | 12,100 |
2017/06/30 | 597 | 598 | 596 | 596 | 3,000 |
2017/06/29 | 596 | 597 | 591 | 597 | 10,000 |
2017/06/28 | 598 | 598 | 591 | 591 | 5,000 |
2017/06/27 | 590 | 590 | 581 | 586 | 3,000 |
2017/06/26 | 598 | 603 | 578 | 588 | 32,000 |
2017/06/23 | 591 | 600 | 591 | 598 | 66,000 |
2017/06/22 | 587 | 591 | 586 | 591 | 9,000 |
2017/06/21 | 578 | 592 | 578 | 587 | 11,000 |
2017/06/20 | 570 | 585 | 570 | 585 | 31,000 |
2017/06/19 | 565 | 578 | 565 | 570 | 17,000 |
2017/06/16 | 560 | 571 | 560 | 565 | 8,000 |
2017/06/15 | 554 | 560 | 554 | 560 | 25,000 |
2017/06/14 | 554 | 559 | 554 | 554 | 10,000 |
2017/06/13 | 551 | 554 | 551 | 554 | 2,000 |
2017/06/12 | 550 | 551 | 549 | 551 | 15,000 |
2017/06/09 | 545 | 550 | 540 | 550 | 5,000 |
2017/06/08 | 544 | 550 | 541 | 545 | 25,000 |
2017/06/07 | 544 | 544 | 543 | 543 | 3,000 |
2017/06/06 | 541 | 547 | 541 | 544 | 12,000 |
2017/06/02 | 541 | 541 | 541 | 541 | 18,000 |
2017/06/01 | 536 | 541 | 535 | 541 | 28,000 |
2017/05/30 | 535 | 535 | 535 | 535 | 7,000 |
2017/05/29 | 535 | 535 | 531 | 531 | 6,000 |
2017/05/26 | 535 | 535 | 535 | 535 | 3,000 |
2017/05/24 | 529 | 534 | 527 | 531 | 6,000 |
2017/05/23 | 520 | 527 | 520 | 527 | 5,000 |
2017/05/22 | 522 | 532 | 522 | 528 | 11,000 |
2017/05/19 | 534 | 534 | 522 | 522 | 4,000 |
2017/05/18 | 519 | 534 | 515 | 534 | 10,000 |
2017/05/17 | 519 | 519 | 519 | 519 | 2,000 |
2017/05/15 | 525 | 529 | 510 | 529 | 33,000 |
2017/05/12 | 544 | 546 | 537 | 544 | 28,000 |
2017/05/11 | 545 | 545 | 538 | 540 | 9,000 |
2017/05/10 | 546 | 546 | 539 | 539 | 3,000 |
2017/05/09 | 537 | 546 | 537 | 546 | 11,000 |
2017/05/08 | 526 | 538 | 516 | 536 | 70,000 |
2017/05/02 | 525 | 525 | 525 | 525 | 3,000 |
2017/05/01 | 525 | 525 | 525 | 525 | 4,000 |
2017/04/26 | 524 | 525 | 524 | 525 | 24,000 |
2017/04/25 | 517 | 518 | 517 | 518 | 3,000 |
2017/04/24 | 514 | 516 | 514 | 516 | 3,000 |
2017/04/19 | 511 | 517 | 511 | 516 | 5,000 |
2017/04/17 | 510 | 536 | 510 | 517 | 8,000 |
2017/04/14 | 511 | 515 | 510 | 510 | 3,000 |
2017/04/13 | 504 | 511 | 497 | 511 | 12,000 |
2017/04/12 | 508 | 508 | 495 | 496 | 23,000 |
2017/04/10 | 527 | 527 | 527 | 527 | 2,000 |
2017/04/07 | 500 | 517 | 500 | 517 | 2,000 |
2017/04/06 | 495 | 502 | 493 | 500 | 18,000 |
2017/04/05 | 509 | 515 | 500 | 505 | 25,000 |
2017/04/04 | 525 | 525 | 500 | 509 | 17,000 |
2017/04/03 | 528 | 528 | 518 | 528 | 9,000 |
2017/03/31 | 536 | 536 | 535 | 535 | 5,000 |
2017/03/30 | 535 | 536 | 535 | 536 | 2,000 |
2017/03/29 | 538 | 538 | 535 | 535 | 5,000 |
2017/03/28 | 551 | 551 | 543 | 549 | 13,000 |
2017/03/27 | 555 | 555 | 545 | 551 | 11,000 |
2017/03/24 | 558 | 558 | 547 | 550 | 11,000 |
2017/03/23 | 538 | 559 | 538 | 557 | 14,000 |
2017/03/22 | 533 | 536 | 533 | 536 | 4,000 |
2017/03/21 | 532 | 545 | 532 | 544 | 6,000 |
2017/03/17 | 529 | 532 | 529 | 532 | 5,000 |
2017/03/16 | 533 | 535 | 527 | 527 | 7,000 |
2017/03/15 | 542 | 542 | 522 | 535 | 20,000 |
2017/03/14 | 542 | 543 | 542 | 542 | 8,000 |
2017/03/13 | 543 | 543 | 542 | 542 | 17,000 |
2017/03/10 | 547 | 550 | 543 | 548 | 9,000 |
2017/03/09 | 547 | 547 | 547 | 547 | 5,000 |
2017/03/08 | 550 | 550 | 543 | 547 | 8,000 |
2017/03/07 | 555 | 556 | 555 | 555 | 12,000 |
2017/03/06 | 551 | 558 | 547 | 555 | 42,000 |
2017/03/03 | 530 | 537 | 530 | 537 | 3,000 |
2017/03/02 | 538 | 540 | 538 | 538 | 12,000 |
2017/03/01 | 534 | 538 | 533 | 538 | 26,000 |
2017/02/28 | 525 | 528 | 520 | 528 | 7,000 |
2017/02/27 | 522 | 525 | 521 | 525 | 12,000 |
2017/02/24 | 525 | 525 | 522 | 522 | 4,000 |
2017/02/23 | 530 | 530 | 521 | 521 | 34,000 |
2017/02/22 | 527 | 527 | 525 | 525 | 3,000 |
2017/02/21 | 515 | 527 | 515 | 525 | 17,000 |
2017/02/20 | 516 | 519 | 511 | 511 | 17,000 |
2017/02/17 | 512 | 512 | 510 | 510 | 4,000 |
2017/02/15 | 508 | 512 | 508 | 510 | 17,000 |
2017/02/14 | 516 | 516 | 504 | 504 | 29,000 |
2017/02/13 | 501 | 510 | 493 | 510 | 31,000 |
2017/02/09 | 480 | 488 | 480 | 485 | 7,000 |
2017/02/08 | 480 | 480 | 480 | 480 | 12,000 |
2017/02/06 | 480 | 484 | 480 | 480 | 4,000 |
2017/02/03 | 487 | 487 | 477 | 477 | 10,000 |
2017/02/02 | 481 | 481 | 480 | 481 | 9,000 |
2017/02/01 | 479 | 481 | 479 | 480 | 11,000 |
2017/01/31 | 482 | 482 | 475 | 480 | 21,000 |
2017/01/30 | 480 | 482 | 480 | 482 | 11,000 |
2017/01/27 | 481 | 481 | 480 | 480 | 2,000 |
2017/01/26 | 475 | 482 | 475 | 482 | 14,000 |
2017/01/25 | 473 | 475 | 473 | 475 | 4,000 |
2017/01/24 | 472 | 477 | 472 | 477 | 2,000 |
2017/01/23 | 478 | 478 | 475 | 478 | 4,000 |
2017/01/20 | 477 | 478 | 477 | 478 | 3,000 |
2017/01/19 | 477 | 477 | 477 | 477 | 1,000 |
2017/01/18 | 468 | 475 | 468 | 475 | 3,000 |
2017/01/17 | 479 | 479 | 475 | 475 | 12,000 |
2017/01/16 | 480 | 482 | 477 | 482 | 19,000 |
2017/01/13 | 482 | 482 | 482 | 482 | 2,000 |
2017/01/12 | 478 | 485 | 478 | 482 | 7,000 |
2017/01/11 | 486 | 486 | 475 | 477 | 17,000 |
2017/01/10 | 490 | 491 | 486 | 486 | 16,000 |
2017/01/06 | 492 | 500 | 490 | 490 | 18,000 |
2017/01/05 | 475 | 492 | 475 | 492 | 11,000 |
2017/01/04 | 473 | 480 | 473 | 475 | 42,000 |