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 |
|---|---|---|---|---|---|
| 2024/12/30 | 542 | 546 | 536 | 546 | 800 |
| 2024/12/27 | 538 | 542 | 538 | 542 | 400 |
| 2024/12/26 | 542 | 546 | 542 | 546 | 1,300 |
| 2024/12/25 | 535 | 535 | 535 | 535 | 100 |
| 2024/12/24 | 532 | 540 | 532 | 535 | 1,400 |
| 2024/12/23 | 535 | 535 | 535 | 535 | 300 |
| 2024/12/20 | 539 | 545 | 535 | 535 | 1,200 |
| 2024/12/19 | 550 | 550 | 540 | 547 | 2,100 |
| 2024/12/18 | 552 | 552 | 547 | 547 | 200 |
| 2024/12/17 | 548 | 548 | 546 | 546 | 400 |
| 2024/12/16 | 549 | 549 | 539 | 546 | 1,200 |
| 2024/12/13 | 539 | 547 | 539 | 541 | 1,600 |
| 2024/12/12 | 533 | 548 | 533 | 538 | 2,800 |
| 2024/12/11 | 528 | 535 | 519 | 533 | 6,600 |
| 2024/12/10 | 530 | 534 | 517 | 529 | 10,000 |
| 2024/12/09 | 527 | 528 | 527 | 528 | 1,700 |
| 2024/12/06 | 527 | 528 | 526 | 527 | 2,800 |
| 2024/12/05 | 521 | 522 | 517 | 522 | 1,700 |
| 2024/12/04 | 517 | 517 | 517 | 517 | 300 |
| 2024/12/03 | 520 | 520 | 518 | 518 | 6,200 |
| 2024/12/02 | 517 | 523 | 517 | 517 | 7,600 |
| 2024/11/29 | 511 | 518 | 511 | 518 | 400 |
| 2024/11/28 | 516 | 519 | 510 | 511 | 1,600 |
| 2024/11/27 | 517 | 520 | 516 | 516 | 2,400 |
| 2024/11/26 | 516 | 519 | 516 | 516 | 600 |
| 2024/11/25 | 518 | 522 | 510 | 516 | 8,500 |
| 2024/11/22 | 515 | 517 | 514 | 517 | 1,900 |
| 2024/11/21 | 519 | 519 | 514 | 515 | 1,100 |
| 2024/11/20 | 514 | 518 | 514 | 517 | 600 |
| 2024/11/19 | 514 | 516 | 514 | 516 | 1,600 |
| 2024/11/18 | 519 | 519 | 514 | 514 | 300 |
| 2024/11/15 | 524 | 524 | 518 | 518 | 700 |
| 2024/11/14 | 516 | 517 | 516 | 517 | 500 |
| 2024/11/13 | 515 | 516 | 515 | 515 | 400 |
| 2024/11/12 | 516 | 526 | 515 | 515 | 5,700 |
| 2024/11/11 | 515 | 518 | 512 | 512 | 3,700 |
| 2024/11/08 | 524 | 525 | 518 | 518 | 400 |
| 2024/11/07 | 519 | 523 | 518 | 521 | 2,700 |
| 2024/11/06 | 524 | 524 | 519 | 519 | 800 |
| 2024/11/05 | 520 | 520 | 520 | 520 | 500 |
| 2024/11/01 | 524 | 525 | 518 | 520 | 800 |
| 2024/10/31 | 524 | 524 | 524 | 524 | 100 |
| 2024/10/30 | 517 | 525 | 517 | 525 | 600 |
| 2024/10/29 | 522 | 526 | 516 | 523 | 1,500 |
| 2024/10/28 | 512 | 524 | 512 | 524 | 800 |
| 2024/10/25 | 515 | 515 | 515 | 515 | 600 |
| 2024/10/24 | 513 | 521 | 513 | 513 | 1,300 |
| 2024/10/23 | 513 | 513 | 513 | 513 | 400 |
| 2024/10/22 | 525 | 525 | 512 | 513 | 5,500 |
| 2024/10/21 | 528 | 528 | 515 | 528 | 3,300 |
| 2024/10/18 | 522 | 530 | 520 | 528 | 3,200 |
| 2024/10/17 | 537 | 537 | 520 | 525 | 5,200 |
| 2024/10/16 | 521 | 537 | 521 | 533 | 1,600 |
| 2024/10/15 | 521 | 529 | 520 | 520 | 3,800 |
| 2024/10/11 | 523 | 530 | 520 | 530 | 3,100 |
| 2024/10/10 | 527 | 530 | 520 | 523 | 5,600 |
| 2024/10/09 | 527 | 528 | 523 | 525 | 800 |
| 2024/10/08 | 531 | 535 | 525 | 526 | 2,400 |
| 2024/10/07 | 537 | 537 | 530 | 531 | 4,500 |
| 2024/10/04 | 539 | 541 | 532 | 539 | 2,000 |
| 2024/10/03 | 550 | 552 | 531 | 539 | 3,700 |
| 2024/10/02 | 548 | 553 | 523 | 543 | 107,800 |
| 2024/10/01 | 527 | 527 | 518 | 518 | 200 |
| 2024/09/30 | 518 | 525 | 513 | 518 | 6,200 |
| 2024/09/27 | 516 | 528 | 515 | 522 | 3,700 |
| 2024/09/26 | 536 | 540 | 530 | 540 | 6,300 |
| 2024/09/25 | 526 | 535 | 525 | 535 | 5,700 |
| 2024/09/24 | 533 | 533 | 519 | 528 | 3,300 |
| 2024/09/20 | 533 | 534 | 526 | 534 | 3,600 |
| 2024/09/19 | 530 | 533 | 528 | 533 | 4,100 |
| 2024/09/18 | 530 | 531 | 525 | 531 | 400 |
| 2024/09/17 | 533 | 535 | 528 | 531 | 1,400 |
| 2024/09/13 | 520 | 533 | 520 | 533 | 2,200 |
| 2024/09/12 | 519 | 527 | 518 | 519 | 4,500 |
| 2024/09/11 | 515 | 521 | 515 | 520 | 1,400 |
| 2024/09/10 | 520 | 521 | 514 | 521 | 21,600 |
| 2024/09/09 | 511 | 521 | 506 | 515 | 14,700 |
| 2024/09/06 | 525 | 536 | 523 | 525 | 2,000 |
| 2024/09/05 | 528 | 528 | 523 | 525 | 3,100 |
| 2024/09/04 | 533 | 538 | 525 | 528 | 8,100 |
| 2024/09/03 | 542 | 542 | 538 | 539 | 1,200 |
| 2024/09/02 | 545 | 545 | 540 | 540 | 1,300 |
| 2024/08/30 | 543 | 547 | 535 | 540 | 4,100 |
| 2024/08/29 | 544 | 546 | 542 | 546 | 1,300 |
| 2024/08/28 | 551 | 554 | 537 | 544 | 9,100 |
| 2024/08/27 | 535 | 549 | 532 | 545 | 2,800 |
| 2024/08/26 | 533 | 541 | 531 | 536 | 4,700 |
| 2024/08/23 | 541 | 546 | 533 | 533 | 7,200 |
| 2024/08/22 | 554 | 554 | 541 | 541 | 2,700 |
| 2024/08/21 | 558 | 558 | 546 | 549 | 1,300 |
| 2024/08/20 | 556 | 559 | 556 | 557 | 600 |
| 2024/08/19 | 556 | 568 | 545 | 546 | 4,600 |
| 2024/08/16 | 540 | 554 | 540 | 548 | 8,800 |
| 2024/08/15 | 535 | 545 | 534 | 539 | 5,300 |
| 2024/08/14 | 525 | 540 | 513 | 539 | 4,200 |
| 2024/08/13 | 534 | 546 | 525 | 525 | 9,600 |
| 2024/08/09 | 548 | 550 | 534 | 534 | 2,300 |
| 2024/08/08 | 549 | 557 | 544 | 554 | 2,100 |
| 2024/08/07 | 508 | 559 | 508 | 559 | 6,800 |
| 2024/08/06 | 565 | 566 | 507 | 507 | 32,000 |
| 2024/08/05 | 546 | 555 | 511 | 530 | 14,900 |
| 2024/08/02 | 576 | 589 | 564 | 584 | 13,700 |
| 2024/08/01 | 608 | 608 | 597 | 600 | 800 |
| 2024/07/31 | 602 | 608 | 599 | 608 | 3,700 |
| 2024/07/30 | 601 | 604 | 599 | 602 | 4,800 |
| 2024/07/29 | 606 | 610 | 601 | 601 | 3,600 |
| 2024/07/26 | 605 | 613 | 599 | 599 | 5,900 |
| 2024/07/25 | 616 | 616 | 604 | 609 | 5,400 |
| 2024/07/24 | 630 | 634 | 616 | 619 | 5,900 |
| 2024/07/23 | 635 | 635 | 623 | 630 | 2,900 |
| 2024/07/22 | 628 | 634 | 628 | 628 | 500 |
| 2024/07/19 | 630 | 632 | 630 | 630 | 3,400 |
| 2024/07/18 | 636 | 637 | 630 | 636 | 1,700 |
| 2024/07/17 | 644 | 644 | 635 | 636 | 1,000 |
| 2024/07/16 | 645 | 645 | 636 | 640 | 2,200 |
| 2024/07/12 | 632 | 645 | 632 | 645 | 1,500 |
| 2024/07/11 | 622 | 645 | 622 | 639 | 3,200 |
| 2024/07/10 | 630 | 645 | 620 | 620 | 3,300 |
| 2024/07/09 | 617 | 642 | 617 | 635 | 7,200 |
| 2024/07/08 | 623 | 623 | 611 | 617 | 13,500 |
| 2024/07/05 | 629 | 629 | 620 | 625 | 3,000 |
| 2024/07/04 | 628 | 629 | 621 | 629 | 2,400 |
| 2024/07/03 | 620 | 628 | 615 | 628 | 3,200 |
| 2024/07/02 | 630 | 630 | 618 | 623 | 4,400 |
| 2024/07/01 | 636 | 636 | 628 | 630 | 10,500 |
| 2024/06/28 | 637 | 640 | 634 | 634 | 2,300 |
| 2024/06/27 | 632 | 645 | 629 | 634 | 2,700 |
| 2024/06/26 | 637 | 646 | 625 | 626 | 4,400 |
| 2024/06/25 | 640 | 650 | 634 | 636 | 10,500 |
| 2024/06/24 | 639 | 640 | 613 | 636 | 26,300 |
| 2024/06/21 | 685 | 693 | 639 | 649 | 49,000 |
| 2024/06/20 | 663 | 755 | 663 | 710 | 133,600 |
| 2024/06/19 | 630 | 655 | 625 | 655 | 7,900 |
| 2024/06/18 | 610 | 630 | 610 | 621 | 9,900 |
| 2024/06/17 | 592 | 598 | 589 | 598 | 3,000 |
| 2024/06/14 | 589 | 595 | 589 | 593 | 700 |
| 2024/06/13 | 594 | 595 | 588 | 588 | 800 |
| 2024/06/12 | 588 | 588 | 588 | 588 | 200 |
| 2024/06/10 | 588 | 590 | 588 | 590 | 200 |
| 2024/06/07 | 586 | 590 | 586 | 588 | 1,900 |
| 2024/06/06 | 578 | 587 | 570 | 585 | 2,400 |
| 2024/06/05 | 588 | 590 | 584 | 584 | 1,200 |
| 2024/06/04 | 578 | 588 | 578 | 588 | 1,600 |
| 2024/06/03 | 577 | 579 | 577 | 579 | 700 |
| 2024/05/31 | 570 | 578 | 570 | 572 | 500 |
| 2024/05/30 | 570 | 571 | 570 | 570 | 700 |
| 2024/05/29 | 577 | 579 | 570 | 570 | 1,100 |
| 2024/05/28 | 575 | 580 | 573 | 580 | 1,600 |
| 2024/05/27 | 577 | 578 | 573 | 573 | 1,500 |
| 2024/05/24 | 566 | 573 | 566 | 573 | 2,000 |
| 2024/05/23 | 567 | 568 | 565 | 566 | 4,000 |
| 2024/05/22 | 565 | 566 | 565 | 566 | 2,600 |
| 2024/05/21 | 566 | 566 | 566 | 566 | 400 |
| 2024/05/20 | 566 | 566 | 561 | 566 | 2,000 |
| 2024/05/17 | 564 | 564 | 563 | 563 | 500 |
| 2024/05/16 | 567 | 580 | 567 | 569 | 1,800 |
| 2024/05/15 | 564 | 566 | 559 | 559 | 1,900 |
| 2024/05/14 | 580 | 582 | 559 | 559 | 5,100 |
| 2024/05/13 | 568 | 589 | 566 | 577 | 3,200 |
| 2024/05/09 | 590 | 598 | 581 | 588 | 900 |
| 2024/05/08 | 597 | 597 | 580 | 580 | 3,000 |
| 2024/05/07 | 590 | 598 | 590 | 597 | 3,700 |
| 2024/05/02 | 590 | 590 | 590 | 590 | 300 |
| 2024/05/01 | 597 | 597 | 590 | 590 | 1,100 |
| 2024/04/30 | 585 | 597 | 585 | 597 | 1,300 |
| 2024/04/26 | 596 | 596 | 582 | 582 | 400 |
| 2024/04/25 | 599 | 599 | 597 | 597 | 700 |
| 2024/04/24 | 598 | 598 | 598 | 598 | 800 |
| 2024/04/23 | 604 | 604 | 596 | 596 | 2,100 |
| 2024/04/22 | 580 | 580 | 571 | 573 | 1,800 |
| 2024/04/19 | 595 | 596 | 580 | 580 | 5,200 |
| 2024/04/18 | 587 | 590 | 587 | 589 | 900 |
| 2024/04/17 | 600 | 600 | 584 | 584 | 800 |
| 2024/04/16 | 600 | 603 | 586 | 600 | 3,500 |
| 2024/04/15 | 606 | 606 | 601 | 601 | 2,400 |
| 2024/04/12 | 618 | 618 | 605 | 606 | 2,700 |
| 2024/04/11 | 610 | 619 | 607 | 617 | 7,000 |
| 2024/04/10 | 608 | 609 | 600 | 605 | 2,700 |
| 2024/04/09 | 607 | 608 | 594 | 608 | 3,100 |
| 2024/04/08 | 591 | 608 | 591 | 607 | 6,500 |
| 2024/04/05 | 592 | 599 | 592 | 594 | 4,500 |
| 2024/04/04 | 588 | 592 | 585 | 592 | 2,400 |
| 2024/04/03 | 585 | 597 | 585 | 592 | 5,900 |
| 2024/04/02 | 581 | 585 | 581 | 585 | 1,200 |
| 2024/04/01 | 583 | 585 | 582 | 585 | 1,900 |
| 2024/03/29 | 578 | 579 | 577 | 579 | 600 |
| 2024/03/28 | 580 | 581 | 580 | 581 | 700 |
| 2024/03/27 | 581 | 585 | 578 | 585 | 1,600 |
| 2024/03/26 | 590 | 591 | 579 | 579 | 4,000 |
| 2024/03/25 | 582 | 590 | 582 | 590 | 800 |
| 2024/03/22 | 580 | 584 | 580 | 581 | 1,900 |
| 2024/03/21 | 586 | 587 | 580 | 580 | 1,000 |
| 2024/03/19 | 577 | 584 | 577 | 584 | 1,300 |
| 2024/03/18 | 577 | 583 | 577 | 577 | 1,200 |
| 2024/03/15 | 568 | 579 | 566 | 577 | 2,600 |
| 2024/03/14 | 591 | 591 | 564 | 565 | 26,800 |
| 2024/03/13 | 585 | 591 | 585 | 585 | 1,700 |
| 2024/03/12 | 585 | 592 | 585 | 585 | 2,900 |
| 2024/03/11 | 585 | 585 | 585 | 585 | 2,000 |
| 2024/03/08 | 586 | 600 | 585 | 585 | 5,000 |
| 2024/03/07 | 588 | 589 | 585 | 588 | 4,600 |
| 2024/03/06 | 578 | 585 | 578 | 582 | 700 |
| 2024/03/05 | 572 | 584 | 572 | 578 | 900 |
| 2024/03/04 | 576 | 579 | 571 | 571 | 1,900 |
| 2024/03/01 | 580 | 589 | 580 | 580 | 2,200 |
| 2024/02/29 | 575 | 594 | 575 | 577 | 7,400 |
| 2024/02/28 | 574 | 576 | 570 | 571 | 2,600 |
| 2024/02/27 | 570 | 575 | 570 | 575 | 3,800 |
| 2024/02/26 | 565 | 577 | 565 | 565 | 27,400 |
| 2024/02/22 | 560 | 561 | 556 | 560 | 8,600 |
| 2024/02/21 | 560 | 560 | 554 | 560 | 4,300 |
| 2024/02/20 | 560 | 561 | 560 | 560 | 93,900 |
| 2024/02/19 | 560 | 560 | 559 | 560 | 8,400 |
| 2024/02/16 | 560 | 560 | 552 | 559 | 17,100 |
| 2024/02/15 | 554 | 555 | 551 | 551 | 3,000 |
| 2024/02/14 | 564 | 564 | 559 | 559 | 200 |
| 2024/02/13 | 565 | 569 | 558 | 558 | 10,300 |
| 2024/02/09 | 557 | 564 | 557 | 558 | 1,200 |
| 2024/02/08 | 558 | 565 | 556 | 563 | 6,900 |
| 2024/02/07 | 560 | 563 | 555 | 560 | 3,000 |
| 2024/02/06 | 566 | 569 | 560 | 560 | 8,400 |
| 2024/02/05 | 555 | 564 | 555 | 564 | 1,700 |
| 2024/02/02 | 561 | 566 | 557 | 558 | 6,200 |
| 2024/02/01 | 562 | 563 | 560 | 560 | 2,700 |
| 2024/01/31 | 565 | 570 | 564 | 564 | 10,400 |
| 2024/01/30 | 562 | 565 | 562 | 565 | 800 |
| 2024/01/29 | 560 | 565 | 559 | 562 | 2,700 |
| 2024/01/26 | 555 | 559 | 555 | 559 | 1,100 |
| 2024/01/25 | 556 | 558 | 552 | 558 | 1,400 |
| 2024/01/24 | 552 | 556 | 552 | 556 | 2,200 |
| 2024/01/23 | 555 | 555 | 555 | 555 | 2,300 |
| 2024/01/22 | 555 | 555 | 551 | 555 | 3,600 |
| 2024/01/19 | 546 | 554 | 545 | 554 | 700 |
| 2024/01/18 | 555 | 555 | 541 | 546 | 5,300 |
| 2024/01/17 | 550 | 555 | 550 | 555 | 1,900 |
| 2024/01/16 | 554 | 554 | 549 | 549 | 1,000 |
| 2024/01/15 | 546 | 554 | 546 | 554 | 3,700 |
| 2024/01/12 | 544 | 545 | 542 | 545 | 2,400 |
| 2024/01/11 | 553 | 553 | 544 | 544 | 2,500 |
| 2024/01/10 | 548 | 553 | 547 | 550 | 5,300 |
| 2024/01/09 | 541 | 549 | 541 | 549 | 2,700 |
| 2024/01/05 | 542 | 543 | 542 | 543 | 2,000 |
| 2024/01/04 | 541 | 542 | 539 | 542 | 6,300 |