日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ナ・デックス(7435)の株価時系列情報

ナ・デックス(7435)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
1999/12/30 531 550 530 550 6,000
1999/12/29 560 560 530 530 4,000
1999/12/28 560 560 520 520 14,000
1999/12/27 520 550 520 550 19,000
1999/12/24 520 550 520 520 22,000
1999/12/22 520 520 480 481 94,000
1999/12/21 531 535 510 520 35,000
1999/12/20 580 580 550 550 24,000
1999/12/17 599 599 580 580 34,000
1999/12/16 630 635 599 599 55,000
1999/12/15 660 660 630 630 19,000
1999/12/14 650 660 650 660 32,000
1999/12/13 710 710 700 700 2,000
1999/12/10 710 710 710 710 4,000
1999/12/09 710 710 710 710 2,000
1999/12/07 770 770 770 770 2,000
1999/12/06 750 750 710 710 12,000
1999/12/03 785 785 750 750 12,000
1999/12/02 750 795 740 795 11,000
1999/12/01 750 750 750 750 3,000
1999/11/30 770 770 750 750 7,000
1999/11/29 750 770 750 770 2,000
1999/11/26 750 750 750 750 2,000
1999/11/24 795 800 790 790 5,000
1999/11/19 801 810 790 790 11,000
1999/11/18 800 800 800 800 10,000
1999/11/17 830 830 780 780 9,000
1999/11/16 870 870 850 850 3,000
1999/11/15 870 900 870 870 7,000
1999/11/12 920 920 860 870 11,000
1999/11/11 970 970 920 920 5,000
1999/11/10 1,020 1,020 1,020 1,020 1,000
1999/11/09 1,010 1,010 1,000 1,000 5,000
1999/11/08 1,100 1,100 1,000 1,000 32,000
1999/11/05 900 1,000 895 1,000 54,000
1999/11/04 901 901 900 900 10,000
1999/11/02 930 930 900 900 15,000
1999/11/01 1,000 1,000 930 930 9,000
1999/10/29 970 970 950 950 4,000
1999/10/28 1,000 1,000 970 970 4,000
1999/10/27 1,020 1,030 999 1,000 5,000
1999/10/26 983 1,030 983 1,030 10,000
1999/10/25 950 980 950 980 13,000
1999/10/22 930 933 920 931 17,000
1999/10/21 941 941 920 920 6,000
1999/10/20 980 990 930 930 7,000
1999/10/19 971 980 971 980 2,000
1999/10/18 1,000 1,000 970 971 30,000
1999/10/15 1,080 1,080 1,050 1,050 6,000
1999/10/14 1,080 1,100 1,060 1,060 15,000
1999/10/13 1,100 1,110 1,080 1,090 30,000
1999/10/12 1,080 1,100 1,080 1,100 3,000
1999/10/08 1,200 1,200 1,160 1,160 7,000
1999/10/07 1,240 1,240 1,160 1,220 24,000
1999/10/06 1,290 1,290 1,160 1,240 101,000
1999/10/05 1,070 1,260 1,050 1,260 198,000
1999/10/04 1,070 1,090 1,050 1,070 17,000
1999/10/01 1,100 1,100 1,050 1,070 18,000
1999/09/30 1,140 1,140 1,140 1,140 6,000
1999/09/29 1,150 1,150 1,100 1,140 17,000
1999/09/28 1,090 1,120 1,070 1,110 21,000
1999/09/27 1,070 1,080 1,050 1,050 12,000
1999/09/24 1,080 1,080 1,000 1,080 24,000
1999/09/22 1,100 1,200 1,100 1,150 24,000
1999/09/21 1,330 1,330 1,230 1,250 104,000
1999/09/20 1,150 1,290 1,130 1,290 192,000
1999/09/17 1,090 1,100 1,050 1,100 76,000
1999/09/16 1,000 1,150 985 1,090 184,000
1999/09/14 1,040 1,040 965 1,000 102,000
1999/09/13 1,030 1,040 1,010 1,040 172,000
1999/09/10 841 940 841 940 129,000
1999/09/09 811 870 810 840 60,000
1999/09/08 732 800 732 791 25,000
1999/09/07 740 755 731 731 10,000
1999/09/06 682 725 682 725 15,000
1999/09/03 660 670 660 660 19,000
1999/09/02 671 671 660 660 13,000
1999/09/01 700 700 670 670 4,000
1999/08/31 690 690 681 681 6,000
1999/08/30 700 700 690 690 5,000
1999/08/27 700 700 680 700 9,000
1999/08/26 680 680 679 680 8,000
1999/08/25 680 680 680 680 5,000
1999/08/24 700 700 700 700 2,000
1999/08/23 710 710 705 705 6,000
1999/08/20 680 680 680 680 6,000
1999/08/19 700 700 680 680 4,000
1999/08/18 725 730 703 703 10,000
1999/08/17 720 726 720 725 3,000
1999/08/16 700 701 700 700 4,000
1999/08/13 715 715 700 700 4,000
1999/08/12 665 720 657 720 12,000
1999/08/11 655 655 645 655 8,000
1999/08/10 640 655 640 655 6,000
1999/08/09 655 655 651 651 3,000
1999/08/06 721 721 640 640 7,000
1999/08/05 740 740 740 740 2,000
1999/08/04 765 765 765 765 2,000
1999/08/03 765 765 765 765 4,000
1999/08/02 778 778 765 765 5,000
1999/07/30 778 778 765 765 6,000
1999/07/28 779 779 779 779 1,000
1999/07/27 779 779 779 779 1,000
1999/07/26 780 780 780 780 10,000
1999/07/23 780 800 780 800 7,000
1999/07/22 800 820 800 800 13,000
1999/07/21 810 840 800 800 8,000
1999/07/19 790 810 790 810 22,000
1999/07/16 800 800 780 780 14,000
1999/07/15 810 810 785 790 15,000
1999/07/14 790 810 790 800 20,000
1999/07/13 850 850 783 783 12,000
1999/07/12 810 850 810 830 7,000
1999/07/09 810 810 780 810 5,000
1999/07/08 870 870 830 830 7,000
1999/07/07 950 950 880 880 29,000
1999/07/06 980 990 950 950 39,000
1999/07/05 920 990 915 970 130,000
1999/07/02 929 930 900 920 53,000
1999/07/01 851 940 831 930 126,000
1999/06/30 790 851 780 851 111,000
1999/06/29 780 790 745 751 69,000
1999/06/28 759 780 742 770 37,000
1999/06/25 768 800 715 720 87,000
1999/06/24 650 708 650 708 127,000
1999/06/23 622 622 606 608 12,000
1999/06/22 610 650 602 621 28,000
1999/06/18 626 626 620 620 4,000
1999/06/17 640 640 600 626 12,000
1999/06/16 645 650 640 640 14,000
1999/06/15 650 650 648 648 11,000
1999/06/14 660 660 650 650 10,000
1999/06/11 600 650 600 650 43,000
1999/06/10 599 599 555 555 5,000
1999/06/09 600 600 600 600 4,000
1999/06/08 599 600 599 600 5,000
1999/06/07 560 600 560 600 8,000
1999/06/04 570 570 570 570 1,000
1999/06/02 550 550 550 550 3,000
1999/06/01 570 570 550 550 7,000
1999/05/28 600 600 590 590 4,000
1999/05/27 589 618 589 600 32,000
1999/05/26 570 570 570 570 2,000
1999/05/25 560 570 550 570 7,000
1999/05/21 580 580 550 550 4,000
1999/05/20 572 572 550 550 3,000
1999/05/18 551 551 550 550 2,000
1999/05/17 550 550 550 550 1,000
1999/05/13 609 609 609 609 1,000
1999/05/12 609 609 609 609 3,000
1999/05/11 610 610 610 610 5,000
1999/05/10 608 619 608 619 19,000
1999/05/07 610 610 600 610 16,000
1999/05/06 590 610 590 610 23,000
1999/04/30 562 590 560 590 6,000
1999/04/28 550 550 550 550 2,000
1999/04/27 580 580 580 580 1,000
1999/04/26 580 590 560 590 5,000
1999/04/22 575 575 565 565 2,000
1999/04/21 575 575 575 575 1,000
1999/04/20 575 580 570 570 8,000
1999/04/19 580 580 575 575 4,000
1999/04/16 580 580 580 580 1,000
1999/04/15 600 600 580 580 5,000
1999/04/14 600 600 600 600 6,000
1999/04/13 586 600 580 600 23,000
1999/04/12 591 591 575 575 12,000
1999/04/09 580 600 580 600 9,000
1999/04/08 630 630 580 580 10,000
1999/04/07 630 630 610 620 13,000
1999/04/06 650 660 640 640 31,000
1999/04/05 600 660 600 650 53,000
1999/04/02 561 600 560 590 19,000
1999/04/01 560 560 559 560 6,000
1999/03/31 600 610 575 575 12,000
1999/03/30 511 600 511 600 65,000
1999/03/29 500 505 500 505 10,000
1999/03/26 491 491 491 491 1,000
1999/03/25 500 500 490 490 2,000
1999/03/23 492 492 492 492 1,000
1999/03/18 505 505 505 505 1,000
1999/03/11 510 510 510 510 1,000
1999/03/10 510 510 510 510 1,000
1999/03/09 510 510 510 510 1,000
1999/03/05 544 544 544 544 1,000
1999/03/04 540 545 540 545 9,000
1999/03/03 549 549 549 549 2,000
1999/03/02 550 550 520 550 19,000
1999/03/01 520 550 520 550 25,000
1999/02/26 519 519 500 510 6,000
1999/02/25 510 510 500 500 5,000
1999/02/24 490 505 490 505 3,000
1999/02/23 480 487 480 487 3,000
1999/02/22 480 480 480 480 5,000
1999/02/19 470 470 465 470 12,000
1999/02/18 470 470 470 470 1,000
1999/02/17 461 477 461 470 26,000
1999/02/16 440 460 440 460 11,000
1999/02/15 429 429 420 429 7,000
1999/02/12 420 430 420 429 4,000
1999/02/05 420 420 415 415 3,000
1999/02/04 430 430 430 430 6,000
1999/02/03 430 430 430 430 2,000
1999/02/02 435 435 415 415 4,000
1999/02/01 410 445 410 445 4,000
1999/01/28 400 400 400 400 5,000
1999/01/27 381 400 380 400 5,000
1999/01/26 402 402 400 400 8,000
1999/01/25 410 410 410 410 3,000
1999/01/22 410 410 410 410 4,000
1999/01/21 410 410 410 410 2,000
1999/01/20 410 410 410 410 2,000
1999/01/18 401 401 401 401 4,000
1999/01/14 410 420 410 420 3,000
1999/01/13 420 420 410 410 3,000
1999/01/11 439 439 420 420 3,000
1999/01/07 421 440 421 440 3,000
1999/01/06 458 458 420 420 3,000
1999/01/05 415 460 415 460 6,000

このページの先頭へ