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 |
---|---|---|---|---|---|
2019/12/30 | 608 | 608 | 593 | 593 | 2,500 |
2019/12/27 | 586 | 602 | 586 | 600 | 1,400 |
2019/12/26 | 597 | 597 | 584 | 585 | 3,000 |
2019/12/25 | 592 | 599 | 591 | 597 | 3,000 |
2019/12/24 | 597 | 599 | 580 | 590 | 5,100 |
2019/12/23 | 592 | 594 | 592 | 594 | 3,200 |
2019/12/20 | 593 | 598 | 590 | 594 | 1,600 |
2019/12/19 | 607 | 612 | 602 | 602 | 7,400 |
2019/12/18 | 587 | 600 | 587 | 600 | 5,100 |
2019/12/17 | 590 | 593 | 575 | 586 | 5,900 |
2019/12/16 | 600 | 609 | 599 | 600 | 1,900 |
2019/12/13 | 601 | 646 | 590 | 600 | 32,900 |
2019/12/12 | 583 | 646 | 571 | 600 | 55,300 |
2019/12/11 | 580 | 580 | 577 | 577 | 3,200 |
2019/12/10 | 580 | 596 | 578 | 585 | 12,100 |
2019/12/09 | 566 | 589 | 566 | 582 | 7,500 |
2019/12/06 | 558 | 566 | 552 | 562 | 2,000 |
2019/12/05 | 550 | 550 | 550 | 550 | 19,700 |
2019/12/04 | 546 | 550 | 540 | 541 | 6,500 |
2019/12/03 | 548 | 548 | 548 | 548 | 200 |
2019/12/02 | 552 | 552 | 552 | 552 | 500 |
2019/11/29 | 567 | 567 | 553 | 553 | 2,600 |
2019/11/28 | 550 | 563 | 550 | 563 | 13,700 |
2019/11/27 | 543 | 551 | 543 | 550 | 4,700 |
2019/11/26 | 544 | 550 | 543 | 547 | 1,700 |
2019/11/25 | 544 | 550 | 544 | 546 | 2,700 |
2019/11/22 | 544 | 544 | 544 | 544 | 100 |
2019/11/21 | 546 | 547 | 546 | 547 | 400 |
2019/11/20 | 548 | 548 | 544 | 547 | 400 |
2019/11/19 | 550 | 550 | 548 | 549 | 4,800 |
2019/11/18 | 546 | 546 | 543 | 543 | 1,400 |
2019/11/15 | 546 | 546 | 546 | 546 | 100 |
2019/11/14 | 546 | 554 | 535 | 542 | 7,700 |
2019/11/13 | 538 | 554 | 538 | 550 | 23,300 |
2019/11/12 | 557 | 557 | 537 | 556 | 8,500 |
2019/11/11 | 568 | 568 | 560 | 560 | 1,700 |
2019/11/08 | 562 | 563 | 551 | 558 | 1,500 |
2019/11/07 | 569 | 569 | 551 | 551 | 2,700 |
2019/11/06 | 555 | 561 | 555 | 561 | 2,400 |
2019/11/05 | 547 | 560 | 545 | 555 | 26,600 |
2019/11/01 | 549 | 549 | 548 | 549 | 400 |
2019/10/31 | 545 | 545 | 545 | 545 | 100 |
2019/10/30 | 551 | 551 | 542 | 543 | 1,800 |
2019/10/29 | 548 | 554 | 548 | 551 | 4,200 |
2019/10/28 | 550 | 551 | 549 | 550 | 2,300 |
2019/10/25 | 551 | 551 | 547 | 549 | 400 |
2019/10/24 | 542 | 549 | 542 | 547 | 700 |
2019/10/23 | 545 | 550 | 540 | 540 | 4,100 |
2019/10/21 | 553 | 553 | 543 | 550 | 6,100 |
2019/10/18 | 550 | 555 | 548 | 554 | 5,400 |
2019/10/17 | 550 | 553 | 539 | 540 | 7,900 |
2019/10/16 | 549 | 550 | 540 | 544 | 12,900 |
2019/10/15 | 543 | 551 | 529 | 540 | 14,100 |
2019/10/11 | 543 | 543 | 543 | 543 | 100 |
2019/10/10 | 535 | 549 | 535 | 541 | 8,600 |
2019/10/09 | 538 | 541 | 538 | 541 | 300 |
2019/10/08 | 535 | 542 | 535 | 538 | 6,700 |
2019/10/07 | 540 | 545 | 540 | 545 | 2,500 |
2019/10/04 | 546 | 546 | 541 | 545 | 1,300 |
2019/10/03 | 539 | 546 | 535 | 543 | 5,700 |
2019/10/02 | 549 | 549 | 544 | 544 | 1,800 |
2019/10/01 | 537 | 538 | 536 | 537 | 1,100 |
2019/09/30 | 536 | 542 | 532 | 542 | 1,100 |
2019/09/27 | 536 | 541 | 534 | 536 | 700 |
2019/09/26 | 542 | 542 | 536 | 536 | 300 |
2019/09/25 | 542 | 542 | 536 | 542 | 400 |
2019/09/24 | 539 | 539 | 536 | 536 | 500 |
2019/09/20 | 540 | 542 | 540 | 542 | 200 |
2019/09/19 | 544 | 549 | 535 | 540 | 6,200 |
2019/09/18 | 540 | 544 | 525 | 544 | 2,000 |
2019/09/17 | 546 | 546 | 546 | 546 | 100 |
2019/09/13 | 540 | 546 | 540 | 546 | 600 |
2019/09/12 | 546 | 546 | 546 | 546 | 100 |
2019/09/11 | 540 | 550 | 540 | 545 | 4,700 |
2019/09/10 | 550 | 550 | 540 | 550 | 5,300 |
2019/09/09 | 548 | 552 | 546 | 552 | 6,900 |
2019/09/06 | 541 | 559 | 536 | 538 | 14,200 |
2019/09/05 | 530 | 562 | 521 | 521 | 9,100 |
2019/09/04 | 532 | 532 | 529 | 530 | 1,900 |
2019/09/03 | 527 | 531 | 527 | 530 | 300 |
2019/09/02 | 520 | 527 | 516 | 527 | 13,700 |
2019/08/30 | 527 | 527 | 519 | 519 | 1,500 |
2019/08/29 | 527 | 527 | 527 | 527 | 500 |
2019/08/28 | 531 | 532 | 528 | 532 | 1,200 |
2019/08/27 | 527 | 534 | 523 | 534 | 400 |
2019/08/26 | 526 | 529 | 526 | 527 | 1,000 |
2019/08/23 | 539 | 539 | 534 | 534 | 600 |
2019/08/22 | 539 | 546 | 538 | 539 | 3,000 |
2019/08/21 | 540 | 540 | 540 | 540 | 500 |
2019/08/20 | 540 | 541 | 528 | 541 | 2,200 |
2019/08/19 | 527 | 545 | 526 | 545 | 1,700 |
2019/08/16 | 528 | 531 | 527 | 527 | 4,100 |
2019/08/15 | 530 | 530 | 527 | 528 | 1,200 |
2019/08/14 | 539 | 539 | 537 | 538 | 800 |
2019/08/13 | 529 | 536 | 514 | 526 | 8,200 |
2019/08/09 | 530 | 539 | 529 | 529 | 5,100 |
2019/08/08 | 530 | 540 | 530 | 540 | 11,700 |
2019/08/07 | 532 | 535 | 525 | 535 | 400 |
2019/08/06 | 535 | 535 | 527 | 532 | 4,600 |
2019/08/05 | 537 | 542 | 537 | 542 | 800 |
2019/08/02 | 526 | 535 | 526 | 535 | 1,800 |
2019/08/01 | 543 | 543 | 543 | 543 | 100 |
2019/07/31 | 546 | 546 | 540 | 540 | 2,200 |
2019/07/30 | 546 | 546 | 546 | 546 | 100 |
2019/07/29 | 550 | 550 | 546 | 546 | 3,000 |
2019/07/26 | 543 | 543 | 540 | 540 | 900 |
2019/07/25 | 546 | 546 | 543 | 543 | 300 |
2019/07/24 | 545 | 546 | 545 | 546 | 400 |
2019/07/23 | 546 | 546 | 546 | 546 | 200 |
2019/07/22 | 540 | 540 | 540 | 540 | 100 |
2019/07/19 | 540 | 540 | 540 | 540 | 200 |
2019/07/18 | 543 | 543 | 540 | 540 | 400 |
2019/07/17 | 539 | 545 | 539 | 543 | 3,300 |
2019/07/16 | 544 | 545 | 539 | 545 | 1,200 |
2019/07/12 | 545 | 545 | 542 | 545 | 400 |
2019/07/11 | 545 | 548 | 544 | 548 | 600 |
2019/07/10 | 550 | 550 | 550 | 550 | 1,800 |
2019/07/09 | 551 | 551 | 545 | 547 | 900 |
2019/07/08 | 540 | 551 | 538 | 551 | 5,500 |
2019/07/05 | 545 | 549 | 545 | 548 | 1,400 |
2019/07/04 | 545 | 549 | 544 | 545 | 800 |
2019/07/03 | 544 | 545 | 544 | 544 | 500 |
2019/07/02 | 549 | 550 | 544 | 544 | 1,000 |
2019/07/01 | 551 | 555 | 546 | 549 | 2,900 |
2019/06/28 | 551 | 551 | 545 | 550 | 1,400 |
2019/06/27 | 550 | 554 | 550 | 551 | 800 |
2019/06/26 | 536 | 550 | 536 | 550 | 2,400 |
2019/06/25 | 552 | 553 | 545 | 553 | 5,800 |
2019/06/24 | 550 | 553 | 550 | 553 | 2,600 |
2019/06/21 | 547 | 547 | 547 | 547 | 100 |
2019/06/20 | 547 | 547 | 547 | 547 | 100 |
2019/06/19 | 541 | 547 | 541 | 547 | 200 |
2019/06/18 | 548 | 548 | 547 | 547 | 200 |
2019/06/17 | 542 | 542 | 532 | 532 | 3,400 |
2019/06/14 | 549 | 552 | 548 | 548 | 2,100 |
2019/06/13 | 548 | 550 | 548 | 550 | 500 |
2019/06/12 | 550 | 550 | 544 | 550 | 500 |
2019/06/11 | 550 | 550 | 545 | 550 | 800 |
2019/06/10 | 549 | 559 | 547 | 550 | 7,000 |
2019/06/07 | 546 | 549 | 545 | 549 | 600 |
2019/06/06 | 550 | 573 | 550 | 550 | 27,200 |
2019/06/05 | 550 | 556 | 542 | 550 | 66,300 |
2019/06/04 | 525 | 557 | 525 | 527 | 13,400 |
2019/06/03 | 532 | 532 | 520 | 525 | 1,800 |
2019/05/31 | 524 | 525 | 519 | 525 | 500 |
2019/05/30 | 533 | 533 | 518 | 525 | 1,800 |
2019/05/29 | 538 | 538 | 522 | 533 | 2,800 |
2019/05/28 | 541 | 541 | 539 | 539 | 400 |
2019/05/27 | 533 | 542 | 533 | 542 | 1,300 |
2019/05/24 | 534 | 534 | 528 | 533 | 500 |
2019/05/23 | 528 | 528 | 518 | 528 | 1,500 |
2019/05/22 | 528 | 528 | 528 | 528 | 700 |
2019/05/21 | 527 | 527 | 517 | 523 | 1,200 |
2019/05/20 | 533 | 533 | 517 | 517 | 3,900 |
2019/05/17 | 523 | 527 | 518 | 523 | 2,100 |
2019/05/16 | 538 | 538 | 520 | 525 | 2,500 |
2019/05/15 | 500 | 549 | 499 | 533 | 24,800 |
2019/05/14 | 530 | 550 | 530 | 550 | 4,500 |
2019/05/13 | 537 | 537 | 537 | 537 | 400 |
2019/05/10 | 544 | 544 | 537 | 537 | 1,600 |
2019/05/09 | 540 | 545 | 535 | 544 | 5,700 |
2019/05/08 | 545 | 550 | 545 | 546 | 2,400 |
2019/05/07 | 545 | 551 | 545 | 551 | 500 |
2019/04/26 | 545 | 545 | 545 | 545 | 100 |
2019/04/25 | 551 | 551 | 551 | 551 | 100 |
2019/04/24 | 552 | 552 | 552 | 552 | 400 |
2019/04/23 | 552 | 552 | 552 | 552 | 3,000 |
2019/04/22 | 550 | 552 | 539 | 552 | 6,800 |
2019/04/19 | 543 | 550 | 525 | 535 | 6,700 |
2019/04/18 | 529 | 548 | 529 | 546 | 17,400 |
2019/04/17 | 548 | 549 | 548 | 549 | 400 |
2019/04/16 | 549 | 549 | 546 | 549 | 400 |
2019/04/15 | 550 | 554 | 548 | 548 | 2,000 |
2019/04/12 | 546 | 549 | 542 | 546 | 1,200 |
2019/04/11 | 542 | 546 | 542 | 546 | 200 |
2019/04/10 | 540 | 543 | 538 | 542 | 800 |
2019/04/09 | 549 | 549 | 539 | 549 | 1,000 |
2019/04/08 | 546 | 550 | 546 | 550 | 1,100 |
2019/04/05 | 547 | 550 | 538 | 546 | 8,100 |
2019/04/04 | 549 | 557 | 544 | 546 | 5,500 |
2019/04/03 | 540 | 546 | 536 | 546 | 4,000 |
2019/04/02 | 538 | 545 | 536 | 540 | 500 |
2019/04/01 | 551 | 551 | 534 | 548 | 2,000 |
2019/03/29 | 539 | 554 | 534 | 534 | 5,100 |
2019/03/28 | 533 | 539 | 533 | 539 | 200 |
2019/03/27 | 529 | 540 | 529 | 539 | 3,400 |
2019/03/26 | 536 | 539 | 536 | 539 | 400 |
2019/03/25 | 539 | 539 | 525 | 536 | 1,200 |
2019/03/22 | 539 | 540 | 532 | 540 | 2,000 |
2019/03/20 | 536 | 539 | 532 | 539 | 1,300 |
2019/03/19 | 529 | 539 | 529 | 536 | 600 |
2019/03/18 | 532 | 532 | 520 | 520 | 3,200 |
2019/03/15 | 535 | 537 | 518 | 530 | 3,200 |
2019/03/14 | 535 | 535 | 534 | 534 | 900 |
2019/03/13 | 534 | 543 | 534 | 534 | 400 |
2019/03/12 | 536 | 536 | 530 | 531 | 1,200 |
2019/03/11 | 509 | 530 | 509 | 530 | 2,800 |
2019/03/08 | 518 | 519 | 507 | 518 | 3,500 |
2019/03/07 | 532 | 533 | 506 | 519 | 4,600 |
2019/03/06 | 540 | 540 | 523 | 531 | 3,800 |
2019/03/05 | 541 | 544 | 540 | 540 | 700 |
2019/03/04 | 544 | 544 | 533 | 535 | 2,600 |
2019/03/01 | 544 | 550 | 544 | 544 | 1,600 |
2019/02/28 | 540 | 550 | 540 | 544 | 2,500 |
2019/02/27 | 532 | 545 | 532 | 540 | 900 |
2019/02/26 | 533 | 541 | 530 | 530 | 3,000 |
2019/02/25 | 526 | 542 | 526 | 531 | 1,300 |
2019/02/22 | 524 | 531 | 524 | 526 | 1,900 |
2019/02/21 | 532 | 555 | 524 | 526 | 7,200 |
2019/02/20 | 531 | 533 | 529 | 530 | 2,800 |
2019/02/19 | 532 | 533 | 523 | 531 | 4,600 |
2019/02/18 | 530 | 551 | 526 | 531 | 5,700 |
2019/02/15 | 527 | 528 | 527 | 528 | 500 |
2019/02/14 | 536 | 544 | 519 | 527 | 13,500 |
2019/02/13 | 540 | 546 | 535 | 546 | 4,100 |
2019/02/12 | 526 | 559 | 525 | 542 | 37,900 |
2019/02/08 | 518 | 518 | 504 | 516 | 1,600 |
2019/02/07 | 516 | 518 | 501 | 518 | 2,900 |
2019/02/06 | 511 | 517 | 501 | 515 | 1,700 |
2019/02/05 | 513 | 518 | 512 | 514 | 6,800 |
2019/02/04 | 513 | 513 | 513 | 513 | 100 |
2019/02/01 | 504 | 514 | 504 | 513 | 1,400 |
2019/01/31 | 505 | 515 | 502 | 514 | 4,100 |
2019/01/30 | 510 | 514 | 510 | 514 | 700 |
2019/01/29 | 512 | 513 | 509 | 513 | 700 |
2019/01/28 | 515 | 515 | 511 | 512 | 2,500 |
2019/01/25 | 512 | 514 | 509 | 512 | 1,700 |
2019/01/24 | 508 | 508 | 508 | 508 | 200 |
2019/01/23 | 507 | 508 | 507 | 508 | 800 |
2019/01/22 | 507 | 508 | 507 | 508 | 300 |
2019/01/21 | 507 | 508 | 497 | 507 | 8,000 |
2019/01/18 | 501 | 517 | 495 | 507 | 16,000 |
2019/01/17 | 497 | 503 | 493 | 493 | 1,800 |
2019/01/16 | 500 | 504 | 499 | 503 | 800 |
2019/01/15 | 500 | 500 | 499 | 499 | 1,600 |
2019/01/11 | 501 | 508 | 500 | 500 | 1,400 |
2019/01/10 | 507 | 508 | 500 | 500 | 1,300 |
2019/01/09 | 509 | 509 | 507 | 508 | 3,300 |
2019/01/08 | 514 | 514 | 499 | 509 | 4,100 |
2019/01/07 | 497 | 530 | 493 | 514 | 16,300 |
2019/01/04 | 492 | 496 | 487 | 493 | 10,800 |