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 |
---|---|---|---|---|---|
2018/12/28 | 489 | 494 | 486 | 493 | 1,600 |
2018/12/27 | 471 | 489 | 471 | 489 | 3,300 |
2018/12/26 | 436 | 470 | 436 | 470 | 8,600 |
2018/12/25 | 457 | 457 | 401 | 452 | 10,000 |
2018/12/21 | 458 | 474 | 448 | 474 | 6,000 |
2018/12/20 | 499 | 499 | 458 | 474 | 13,700 |
2018/12/19 | 498 | 499 | 491 | 499 | 2,700 |
2018/12/18 | 502 | 509 | 492 | 500 | 6,200 |
2018/12/17 | 509 | 519 | 500 | 501 | 15,300 |
2018/12/14 | 520 | 524 | 498 | 507 | 15,200 |
2018/12/13 | 521 | 521 | 508 | 514 | 5,300 |
2018/12/12 | 514 | 532 | 508 | 524 | 17,000 |
2018/12/11 | 509 | 524 | 509 | 520 | 10,000 |
2018/12/10 | 520 | 520 | 508 | 508 | 4,200 |
2018/12/07 | 510 | 520 | 500 | 511 | 39,300 |
2018/12/06 | 504 | 510 | 498 | 510 | 7,600 |
2018/12/05 | 509 | 509 | 492 | 504 | 11,700 |
2018/12/04 | 527 | 527 | 510 | 510 | 6,100 |
2018/12/03 | 532 | 532 | 511 | 528 | 9,900 |
2018/11/30 | 515 | 535 | 508 | 527 | 54,400 |
2018/11/29 | 502 | 505 | 497 | 503 | 3,700 |
2018/11/28 | 499 | 504 | 494 | 504 | 7,100 |
2018/11/27 | 498 | 502 | 497 | 499 | 2,800 |
2018/11/26 | 503 | 503 | 497 | 497 | 5,400 |
2018/11/22 | 508 | 508 | 488 | 503 | 5,600 |
2018/11/21 | 495 | 515 | 495 | 504 | 16,700 |
2018/11/20 | 494 | 498 | 494 | 496 | 3,800 |
2018/11/19 | 484 | 498 | 479 | 494 | 102,800 |
2018/11/16 | 494 | 498 | 493 | 498 | 15,500 |
2018/11/15 | 494 | 494 | 494 | 494 | 200 |
2018/11/14 | 495 | 496 | 485 | 495 | 2,400 |
2018/11/13 | 490 | 494 | 485 | 494 | 5,100 |
2018/11/12 | 494 | 505 | 489 | 495 | 9,300 |
2018/11/09 | 486 | 500 | 486 | 494 | 7,100 |
2018/11/08 | 499 | 499 | 493 | 493 | 4,400 |
2018/11/07 | 500 | 500 | 497 | 497 | 8,700 |
2018/11/06 | 499 | 499 | 495 | 495 | 8,700 |
2018/11/05 | 486 | 495 | 486 | 495 | 13,000 |
2018/11/02 | 494 | 497 | 481 | 494 | 6,500 |
2018/11/01 | 493 | 495 | 484 | 495 | 7,800 |
2018/10/31 | 495 | 495 | 487 | 494 | 6,000 |
2018/10/30 | 492 | 496 | 486 | 486 | 16,100 |
2018/10/29 | 488 | 500 | 487 | 497 | 4,800 |
2018/10/26 | 512 | 516 | 480 | 492 | 16,500 |
2018/10/25 | 490 | 574 | 486 | 510 | 232,500 |
2018/10/24 | 490 | 494 | 490 | 494 | 400 |
2018/10/23 | 495 | 495 | 495 | 495 | 200 |
2018/10/22 | 499 | 499 | 489 | 490 | 6,600 |
2018/10/19 | 492 | 496 | 492 | 495 | 1,400 |
2018/10/18 | 499 | 510 | 486 | 497 | 39,600 |
2018/10/17 | 499 | 499 | 498 | 498 | 800 |
2018/10/16 | 488 | 500 | 486 | 499 | 22,000 |
2018/10/15 | 494 | 495 | 488 | 489 | 12,400 |
2018/10/12 | 490 | 513 | 490 | 494 | 6,700 |
2018/10/11 | 489 | 491 | 484 | 491 | 5,600 |
2018/10/10 | 493 | 495 | 489 | 489 | 2,100 |
2018/10/09 | 505 | 505 | 480 | 494 | 24,900 |
2018/10/05 | 498 | 505 | 496 | 498 | 3,500 |
2018/10/04 | 501 | 503 | 498 | 499 | 3,300 |
2018/10/03 | 503 | 506 | 498 | 498 | 1,100 |
2018/10/02 | 502 | 506 | 500 | 503 | 9,200 |
2018/10/01 | 501 | 502 | 501 | 501 | 1,100 |
2018/09/28 | 503 | 507 | 497 | 504 | 8,700 |
2018/09/27 | 503 | 506 | 499 | 500 | 5,300 |
2018/09/26 | 498 | 504 | 496 | 500 | 1,700 |
2018/09/25 | 503 | 505 | 498 | 498 | 2,800 |
2018/09/21 | 505 | 506 | 495 | 501 | 8,500 |
2018/09/20 | 510 | 510 | 504 | 506 | 5,000 |
2018/09/19 | 519 | 521 | 511 | 511 | 2,700 |
2018/09/18 | 526 | 526 | 518 | 522 | 2,100 |
2018/09/14 | 526 | 527 | 526 | 527 | 4,900 |
2018/09/13 | 532 | 532 | 520 | 526 | 1,800 |
2018/09/12 | 536 | 538 | 530 | 538 | 3,000 |
2018/09/11 | 536 | 537 | 526 | 536 | 2,900 |
2018/09/10 | 530 | 542 | 518 | 542 | 8,900 |
2018/09/07 | 535 | 535 | 530 | 533 | 2,000 |
2018/09/06 | 533 | 541 | 533 | 540 | 600 |
2018/09/05 | 540 | 540 | 534 | 539 | 1,000 |
2018/09/04 | 540 | 540 | 540 | 540 | 1,000 |
2018/09/03 | 533 | 541 | 527 | 541 | 1,900 |
2018/08/31 | 533 | 533 | 528 | 533 | 2,600 |
2018/08/30 | 535 | 545 | 535 | 539 | 500 |
2018/08/29 | 537 | 540 | 531 | 533 | 2,700 |
2018/08/28 | 531 | 542 | 530 | 538 | 3,800 |
2018/08/27 | 538 | 538 | 530 | 537 | 3,000 |
2018/08/24 | 545 | 545 | 529 | 538 | 3,500 |
2018/08/23 | 538 | 547 | 535 | 535 | 4,500 |
2018/08/22 | 532 | 544 | 532 | 544 | 3,900 |
2018/08/21 | 515 | 538 | 508 | 538 | 3,700 |
2018/08/20 | 514 | 521 | 510 | 515 | 50,600 |
2018/08/17 | 528 | 532 | 528 | 529 | 2,100 |
2018/08/16 | 529 | 529 | 529 | 529 | 100 |
2018/08/15 | 532 | 532 | 530 | 530 | 1,800 |
2018/08/14 | 536 | 548 | 536 | 536 | 4,900 |
2018/08/13 | 552 | 573 | 494 | 549 | 28,600 |
2018/08/10 | 523 | 550 | 517 | 532 | 90,800 |
2018/08/09 | 524 | 524 | 501 | 513 | 6,800 |
2018/08/08 | 520 | 531 | 490 | 531 | 14,800 |
2018/08/07 | 518 | 531 | 518 | 524 | 1,600 |
2018/08/06 | 521 | 524 | 520 | 524 | 1,500 |
2018/08/03 | 521 | 525 | 521 | 521 | 1,100 |
2018/08/02 | 526 | 527 | 520 | 527 | 5,500 |
2018/08/01 | 528 | 528 | 528 | 528 | 400 |
2018/07/31 | 531 | 540 | 529 | 529 | 900 |
2018/07/30 | 532 | 537 | 530 | 530 | 1,700 |
2018/07/27 | 530 | 537 | 530 | 532 | 10,700 |
2018/07/26 | 522 | 525 | 522 | 525 | 200 |
2018/07/25 | 521 | 525 | 520 | 520 | 1,600 |
2018/07/24 | 524 | 525 | 522 | 522 | 1,100 |
2018/07/23 | 529 | 529 | 522 | 522 | 300 |
2018/07/20 | 532 | 532 | 530 | 530 | 900 |
2018/07/19 | 527 | 537 | 527 | 536 | 1,200 |
2018/07/18 | 535 | 535 | 529 | 535 | 2,300 |
2018/07/17 | 532 | 535 | 530 | 535 | 5,800 |
2018/07/13 | 536 | 536 | 525 | 536 | 3,000 |
2018/07/12 | 542 | 542 | 542 | 542 | 2,300 |
2018/07/11 | 548 | 548 | 532 | 543 | 2,900 |
2018/07/10 | 545 | 553 | 545 | 549 | 800 |
2018/07/09 | 544 | 554 | 543 | 554 | 5,900 |
2018/07/06 | 555 | 555 | 555 | 555 | 500 |
2018/07/05 | 561 | 569 | 561 | 561 | 1,200 |
2018/07/04 | 556 | 562 | 552 | 561 | 2,000 |
2018/07/03 | 580 | 580 | 557 | 557 | 4,600 |
2018/07/02 | 584 | 584 | 577 | 580 | 3,100 |
2018/06/29 | 591 | 591 | 585 | 585 | 1,300 |
2018/06/28 | 585 | 591 | 582 | 591 | 1,300 |
2018/06/27 | 594 | 594 | 585 | 585 | 1,100 |
2018/06/26 | 574 | 594 | 574 | 594 | 5,400 |
2018/06/25 | 573 | 591 | 573 | 575 | 2,900 |
2018/06/22 | 570 | 578 | 570 | 578 | 800 |
2018/06/21 | 575 | 581 | 570 | 570 | 1,000 |
2018/06/20 | 561 | 571 | 558 | 571 | 10,300 |
2018/06/19 | 576 | 576 | 561 | 561 | 3,400 |
2018/06/18 | 576 | 576 | 576 | 576 | 500 |
2018/06/15 | 583 | 583 | 577 | 577 | 1,300 |
2018/06/14 | 584 | 584 | 583 | 583 | 2,700 |
2018/06/13 | 586 | 586 | 585 | 585 | 2,500 |
2018/06/12 | 588 | 590 | 586 | 586 | 4,900 |
2018/06/11 | 592 | 592 | 586 | 589 | 1,600 |
2018/06/08 | 591 | 591 | 591 | 591 | 10,400 |
2018/06/06 | 600 | 600 | 585 | 591 | 5,700 |
2018/06/05 | 591 | 591 | 585 | 585 | 700 |
2018/06/04 | 598 | 599 | 591 | 591 | 1,300 |
2018/06/01 | 596 | 598 | 586 | 598 | 6,100 |
2018/05/31 | 580 | 587 | 580 | 587 | 600 |
2018/05/30 | 592 | 592 | 590 | 590 | 300 |
2018/05/29 | 592 | 592 | 592 | 592 | 100 |
2018/05/28 | 595 | 600 | 594 | 598 | 2,100 |
2018/05/25 | 579 | 604 | 579 | 600 | 21,400 |
2018/05/23 | 579 | 579 | 579 | 579 | 200 |
2018/05/22 | 577 | 583 | 577 | 580 | 900 |
2018/05/21 | 582 | 589 | 579 | 582 | 1,600 |
2018/05/18 | 577 | 583 | 577 | 582 | 700 |
2018/05/17 | 594 | 594 | 583 | 583 | 10,900 |
2018/05/16 | 578 | 589 | 575 | 589 | 7,700 |
2018/05/15 | 587 | 593 | 565 | 584 | 12,300 |
2018/05/14 | 608 | 611 | 608 | 611 | 21,400 |
2018/05/11 | 587 | 599 | 587 | 599 | 2,500 |
2018/05/10 | 596 | 600 | 587 | 587 | 1,700 |
2018/05/09 | 590 | 592 | 589 | 592 | 500 |
2018/05/08 | 580 | 600 | 578 | 590 | 4,800 |
2018/05/07 | 584 | 587 | 580 | 581 | 3,600 |
2018/05/02 | 584 | 589 | 584 | 584 | 700 |
2018/05/01 | 591 | 591 | 585 | 585 | 1,100 |
2018/04/27 | 594 | 594 | 588 | 591 | 1,400 |
2018/04/26 | 574 | 594 | 570 | 594 | 1,800 |
2018/04/25 | 580 | 587 | 580 | 580 | 1,000 |
2018/04/24 | 574 | 588 | 574 | 579 | 2,800 |
2018/04/23 | 585 | 585 | 576 | 584 | 2,500 |
2018/04/20 | 590 | 599 | 576 | 590 | 2,700 |
2018/04/19 | 592 | 598 | 585 | 596 | 2,600 |
2018/04/18 | 597 | 597 | 592 | 592 | 500 |
2018/04/17 | 606 | 606 | 598 | 598 | 900 |
2018/04/16 | 605 | 614 | 605 | 605 | 700 |
2018/04/13 | 610 | 610 | 604 | 604 | 400 |
2018/04/12 | 605 | 610 | 604 | 610 | 4,700 |
2018/04/11 | 594 | 605 | 594 | 605 | 3,200 |
2018/04/10 | 600 | 601 | 595 | 601 | 2,500 |
2018/04/09 | 592 | 607 | 592 | 601 | 3,800 |
2018/04/06 | 591 | 592 | 591 | 592 | 1,100 |
2018/04/05 | 591 | 591 | 576 | 591 | 3,400 |
2018/04/04 | 597 | 597 | 591 | 591 | 700 |
2018/04/03 | 576 | 597 | 576 | 597 | 1,500 |
2018/04/02 | 585 | 585 | 579 | 579 | 300 |
2018/03/30 | 583 | 588 | 583 | 585 | 500 |
2018/03/29 | 589 | 590 | 588 | 588 | 1,100 |
2018/03/28 | 575 | 601 | 575 | 594 | 1,000 |
2018/03/27 | 608 | 615 | 601 | 601 | 800 |
2018/03/26 | 604 | 608 | 603 | 608 | 1,800 |
2018/03/23 | 607 | 613 | 602 | 602 | 1,000 |
2018/03/22 | 605 | 614 | 600 | 600 | 1,300 |
2018/03/20 | 611 | 615 | 602 | 604 | 6,500 |
2018/03/19 | 611 | 614 | 610 | 610 | 3,700 |
2018/03/16 | 610 | 615 | 610 | 610 | 3,800 |
2018/03/15 | 604 | 605 | 604 | 604 | 600 |
2018/03/14 | 607 | 610 | 603 | 603 | 1,100 |
2018/03/13 | 610 | 610 | 610 | 610 | 100 |
2018/03/12 | 633 | 633 | 607 | 607 | 3,500 |
2018/03/09 | 623 | 626 | 623 | 626 | 400 |
2018/03/08 | 622 | 627 | 622 | 623 | 600 |
2018/03/07 | 628 | 628 | 617 | 628 | 700 |
2018/03/06 | 631 | 642 | 631 | 635 | 1,100 |
2018/03/05 | 642 | 642 | 635 | 635 | 500 |
2018/03/02 | 631 | 645 | 625 | 642 | 800 |
2018/03/01 | 631 | 631 | 631 | 631 | 200 |
2018/02/28 | 648 | 648 | 648 | 648 | 200 |
2018/02/27 | 625 | 649 | 625 | 648 | 11,600 |
2018/02/23 | 635 | 635 | 635 | 635 | 400 |
2018/02/22 | 634 | 635 | 634 | 635 | 200 |
2018/02/21 | 640 | 641 | 640 | 641 | 400 |
2018/02/20 | 634 | 634 | 630 | 630 | 600 |
2018/02/19 | 640 | 640 | 613 | 639 | 5,200 |
2018/02/16 | 635 | 646 | 618 | 646 | 6,600 |
2018/02/15 | 637 | 637 | 634 | 635 | 2,900 |
2018/02/14 | 623 | 637 | 623 | 637 | 9,400 |
2018/02/13 | 623 | 623 | 622 | 623 | 5,500 |
2018/02/09 | 620 | 630 | 619 | 628 | 6,300 |
2018/02/08 | 633 | 639 | 632 | 639 | 1,900 |
2018/02/07 | 630 | 633 | 619 | 633 | 5,600 |
2018/02/06 | 643 | 644 | 616 | 633 | 5,800 |
2018/02/05 | 668 | 668 | 650 | 651 | 7,100 |
2018/02/02 | 665 | 665 | 663 | 663 | 600 |
2018/02/01 | 668 | 670 | 665 | 665 | 3,300 |
2018/01/31 | 663 | 663 | 660 | 661 | 2,200 |
2018/01/30 | 668 | 673 | 661 | 661 | 3,200 |
2018/01/29 | 664 | 668 | 664 | 668 | 7,800 |
2018/01/26 | 664 | 664 | 664 | 664 | 200 |
2018/01/25 | 667 | 667 | 663 | 664 | 1,400 |
2018/01/24 | 667 | 677 | 667 | 667 | 1,400 |
2018/01/23 | 671 | 677 | 665 | 671 | 1,800 |
2018/01/22 | 664 | 672 | 664 | 671 | 3,600 |
2018/01/19 | 701 | 701 | 678 | 678 | 5,200 |
2018/01/18 | 706 | 706 | 695 | 705 | 9,200 |
2018/01/17 | 692 | 702 | 692 | 700 | 2,300 |
2018/01/16 | 712 | 712 | 692 | 702 | 4,500 |
2018/01/15 | 704 | 714 | 687 | 713 | 10,100 |
2018/01/12 | 713 | 713 | 702 | 708 | 9,800 |
2018/01/11 | 702 | 712 | 702 | 712 | 17,500 |
2018/01/10 | 704 | 712 | 700 | 710 | 32,100 |
2018/01/09 | 694 | 715 | 694 | 704 | 33,400 |
2018/01/05 | 657 | 696 | 657 | 695 | 56,800 |
2018/01/04 | 650 | 658 | 645 | 655 | 15,700 |