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 |
---|---|---|---|---|---|
1997/12/25 | 478 | 478 | 478 | 478 | 1,000 |
1997/12/22 | 480 | 480 | 480 | 480 | 5,000 |
1997/12/19 | 500 | 500 | 480 | 480 | 7,000 |
1997/12/18 | 500 | 500 | 500 | 500 | 6,000 |
1997/12/17 | 500 | 500 | 500 | 500 | 2,000 |
1997/12/16 | 500 | 500 | 500 | 500 | 1,000 |
1997/12/12 | 500 | 500 | 500 | 500 | 1,000 |
1997/12/11 | 501 | 520 | 501 | 520 | 10,000 |
1997/12/10 | 508 | 509 | 500 | 500 | 17,000 |
1997/12/09 | 508 | 508 | 508 | 508 | 4,000 |
1997/12/08 | 509 | 509 | 509 | 509 | 6,000 |
1997/12/05 | 499 | 509 | 499 | 509 | 2,000 |
1997/12/04 | 510 | 510 | 510 | 510 | 4,000 |
1997/12/03 | 515 | 515 | 506 | 515 | 8,000 |
1997/12/02 | 465 | 517 | 465 | 517 | 13,000 |
1997/12/01 | 455 | 455 | 450 | 455 | 10,000 |
1997/11/28 | 400 | 400 | 400 | 400 | 5,000 |
1997/11/27 | 320 | 326 | 320 | 325 | 7,000 |
1997/11/26 | 332 | 332 | 310 | 310 | 18,000 |
1997/11/25 | 362 | 362 | 342 | 342 | 17,000 |
1997/11/21 | 422 | 422 | 422 | 422 | 9,000 |
1997/11/20 | 422 | 422 | 422 | 422 | 5,000 |
1997/11/19 | 420 | 425 | 420 | 422 | 7,000 |
1997/11/18 | 439 | 439 | 430 | 435 | 16,000 |
1997/11/17 | 430 | 438 | 430 | 438 | 12,000 |
1997/11/14 | 440 | 440 | 440 | 440 | 10,000 |
1997/11/13 | 440 | 440 | 440 | 440 | 4,000 |
1997/11/12 | 445 | 450 | 445 | 450 | 5,000 |
1997/11/11 | 465 | 465 | 465 | 465 | 10,000 |
1997/11/10 | 465 | 465 | 465 | 465 | 8,000 |
1997/11/07 | 470 | 470 | 468 | 468 | 21,000 |
1997/11/06 | 479 | 479 | 479 | 479 | 10,000 |
1997/11/05 | 483 | 483 | 479 | 479 | 27,000 |
1997/11/04 | 483 | 483 | 483 | 483 | 4,000 |
1997/10/31 | 440 | 440 | 430 | 440 | 24,000 |
1997/10/30 | 460 | 460 | 443 | 443 | 17,000 |
1997/10/29 | 465 | 465 | 442 | 450 | 24,000 |
1997/10/28 | 480 | 480 | 460 | 460 | 18,000 |
1997/10/24 | 552 | 560 | 552 | 560 | 7,000 |
1997/10/22 | 501 | 501 | 501 | 501 | 1,000 |
1997/10/21 | 500 | 500 | 497 | 497 | 5,000 |
1997/10/20 | 492 | 497 | 492 | 494 | 9,000 |
1997/10/17 | 490 | 490 | 490 | 490 | 7,000 |
1997/10/16 | 520 | 520 | 500 | 500 | 11,000 |
1997/10/15 | 530 | 530 | 520 | 520 | 12,000 |
1997/10/14 | 527 | 527 | 520 | 520 | 6,000 |
1997/10/13 | 530 | 530 | 530 | 530 | 5,000 |
1997/10/09 | 530 | 530 | 520 | 530 | 10,000 |
1997/10/08 | 545 | 545 | 540 | 541 | 3,000 |
1997/10/07 | 545 | 545 | 545 | 545 | 5,000 |
1997/10/06 | 545 | 545 | 545 | 545 | 10,000 |
1997/10/03 | 560 | 560 | 550 | 550 | 7,000 |
1997/10/02 | 560 | 561 | 560 | 560 | 9,000 |
1997/10/01 | 570 | 570 | 570 | 570 | 15,000 |
1997/09/30 | 600 | 600 | 580 | 580 | 21,000 |
1997/09/29 | 600 | 600 | 595 | 600 | 12,000 |
1997/09/25 | 625 | 625 | 625 | 625 | 1,000 |
1997/09/24 | 600 | 610 | 600 | 610 | 7,000 |
1997/09/22 | 580 | 600 | 580 | 600 | 6,000 |
1997/09/19 | 580 | 580 | 580 | 580 | 9,000 |
1997/09/18 | 580 | 580 | 580 | 580 | 6,000 |
1997/09/17 | 580 | 580 | 580 | 580 | 5,000 |
1997/09/12 | 590 | 590 | 580 | 580 | 32,000 |
1997/09/11 | 596 | 596 | 590 | 590 | 14,000 |
1997/09/10 | 582 | 600 | 582 | 600 | 22,000 |
1997/09/09 | 600 | 600 | 580 | 600 | 12,000 |
1997/09/08 | 600 | 600 | 600 | 600 | 10,000 |
1997/09/05 | 610 | 610 | 610 | 610 | 2,000 |
1997/09/04 | 600 | 600 | 600 | 600 | 1,000 |
1997/09/03 | 610 | 610 | 600 | 600 | 6,000 |
1997/09/02 | 620 | 620 | 620 | 620 | 1,000 |
1997/09/01 | 620 | 620 | 620 | 620 | 53,000 |
1997/08/29 | 631 | 631 | 620 | 620 | 54,000 |
1997/08/28 | 631 | 631 | 631 | 631 | 2,000 |
1997/08/27 | 640 | 650 | 640 | 640 | 9,000 |
1997/08/26 | 650 | 650 | 640 | 640 | 4,000 |
1997/08/25 | 650 | 650 | 650 | 650 | 1,000 |
1997/08/22 | 650 | 650 | 650 | 650 | 4,000 |
1997/08/21 | 650 | 650 | 650 | 650 | 5,000 |
1997/08/20 | 650 | 650 | 649 | 650 | 19,000 |
1997/08/19 | 650 | 650 | 650 | 650 | 2,000 |
1997/08/18 | 635 | 635 | 635 | 635 | 3,000 |
1997/08/15 | 640 | 640 | 640 | 640 | 1,000 |
1997/08/14 | 630 | 665 | 620 | 639 | 26,000 |
1997/08/13 | 680 | 680 | 650 | 650 | 6,000 |
1997/08/12 | 685 | 685 | 680 | 680 | 4,000 |
1997/08/08 | 700 | 700 | 700 | 700 | 3,000 |
1997/08/07 | 710 | 710 | 710 | 710 | 1,000 |
1997/08/06 | 715 | 715 | 710 | 710 | 4,000 |
1997/08/05 | 730 | 730 | 720 | 720 | 5,000 |
1997/08/04 | 760 | 760 | 740 | 740 | 5,000 |
1997/08/01 | 780 | 780 | 770 | 770 | 6,000 |
1997/07/31 | 780 | 780 | 766 | 766 | 9,000 |
1997/07/30 | 800 | 800 | 800 | 800 | 2,000 |
1997/07/29 | 830 | 830 | 830 | 830 | 1,000 |
1997/07/28 | 790 | 810 | 790 | 810 | 6,000 |
1997/07/25 | 760 | 790 | 760 | 790 | 2,000 |
1997/07/24 | 765 | 770 | 760 | 760 | 33,000 |
1997/07/23 | 760 | 765 | 760 | 765 | 16,000 |
1997/07/22 | 790 | 790 | 780 | 780 | 4,000 |
1997/07/18 | 790 | 790 | 780 | 790 | 9,000 |
1997/07/17 | 800 | 800 | 794 | 800 | 6,000 |
1997/07/16 | 800 | 800 | 797 | 800 | 8,000 |
1997/07/15 | 801 | 801 | 801 | 801 | 3,000 |
1997/07/14 | 801 | 801 | 801 | 801 | 2,000 |
1997/07/11 | 801 | 801 | 801 | 801 | 2,000 |
1997/07/10 | 809 | 809 | 809 | 809 | 3,000 |
1997/07/09 | 811 | 811 | 810 | 810 | 7,000 |
1997/07/08 | 827 | 827 | 824 | 824 | 11,000 |
1997/07/07 | 811 | 830 | 811 | 830 | 2,000 |
1997/07/04 | 810 | 830 | 810 | 830 | 5,000 |
1997/07/03 | 860 | 860 | 860 | 860 | 1,000 |
1997/07/02 | 811 | 850 | 810 | 850 | 10,000 |
1997/07/01 | 855 | 855 | 810 | 810 | 9,000 |
1997/06/30 | 850 | 850 | 850 | 850 | 2,000 |
1997/06/27 | 860 | 860 | 850 | 850 | 6,000 |
1997/06/26 | 870 | 870 | 865 | 869 | 19,000 |
1997/06/25 | 877 | 877 | 870 | 870 | 3,000 |
1997/06/24 | 859 | 880 | 859 | 880 | 10,000 |
1997/06/20 | 863 | 863 | 860 | 860 | 12,000 |
1997/06/18 | 885 | 885 | 885 | 885 | 7,000 |
1997/06/17 | 870 | 885 | 855 | 885 | 16,000 |
1997/06/16 | 870 | 870 | 870 | 870 | 6,000 |
1997/06/13 | 845 | 861 | 845 | 860 | 9,000 |
1997/06/12 | 840 | 850 | 840 | 845 | 8,000 |
1997/06/11 | 860 | 860 | 840 | 840 | 15,000 |
1997/06/10 | 884 | 884 | 865 | 865 | 5,000 |
1997/06/09 | 895 | 895 | 885 | 885 | 7,000 |
1997/06/06 | 900 | 900 | 883 | 885 | 10,000 |
1997/06/05 | 880 | 900 | 870 | 900 | 51,000 |
1997/06/04 | 850 | 850 | 830 | 830 | 5,000 |
1997/06/03 | 850 | 850 | 850 | 850 | 5,000 |
1997/06/02 | 860 | 860 | 850 | 850 | 9,000 |
1997/05/30 | 871 | 871 | 860 | 860 | 6,000 |
1997/05/29 | 860 | 860 | 840 | 860 | 3,000 |
1997/05/28 | 850 | 870 | 850 | 870 | 3,000 |
1997/05/26 | 851 | 851 | 851 | 851 | 1,000 |
1997/05/23 | 860 | 860 | 860 | 860 | 2,000 |
1997/05/22 | 890 | 890 | 860 | 860 | 2,000 |
1997/05/21 | 895 | 895 | 895 | 895 | 2,000 |
1997/05/20 | 896 | 896 | 895 | 895 | 2,000 |
1997/05/19 | 895 | 895 | 895 | 895 | 2,000 |
1997/05/16 | 880 | 905 | 880 | 905 | 5,000 |
1997/05/15 | 875 | 928 | 846 | 920 | 29,000 |
1997/05/13 | 900 | 900 | 900 | 900 | 9,000 |
1997/05/12 | 911 | 919 | 911 | 919 | 11,000 |
1997/05/09 | 929 | 930 | 920 | 930 | 8,000 |
1997/05/08 | 890 | 940 | 889 | 930 | 23,000 |
1997/05/07 | 850 | 900 | 850 | 888 | 68,000 |
1997/05/06 | 820 | 860 | 820 | 845 | 16,000 |
1997/05/02 | 820 | 820 | 820 | 820 | 3,000 |
1997/05/01 | 820 | 830 | 815 | 815 | 13,000 |
1997/04/30 | 800 | 803 | 795 | 801 | 43,000 |
1997/04/25 | 800 | 800 | 790 | 790 | 29,000 |
1997/04/24 | 750 | 805 | 750 | 800 | 25,000 |
1997/04/23 | 744 | 745 | 741 | 741 | 7,000 |
1997/04/22 | 745 | 745 | 745 | 745 | 5,000 |
1997/04/21 | 731 | 750 | 731 | 750 | 8,000 |
1997/04/18 | 721 | 722 | 700 | 700 | 17,000 |
1997/04/17 | 681 | 741 | 681 | 741 | 6,000 |
1997/04/16 | 680 | 680 | 680 | 680 | 10,000 |
1997/04/15 | 680 | 680 | 675 | 675 | 10,000 |
1997/04/11 | 690 | 690 | 685 | 685 | 3,000 |
1997/04/09 | 690 | 700 | 690 | 700 | 5,000 |
1997/04/08 | 680 | 700 | 680 | 700 | 13,000 |
1997/04/07 | 680 | 699 | 680 | 699 | 14,000 |
1997/04/04 | 700 | 700 | 690 | 700 | 9,000 |
1997/04/03 | 701 | 701 | 670 | 670 | 10,000 |
1997/04/02 | 749 | 749 | 720 | 720 | 6,000 |
1997/04/01 | 749 | 750 | 749 | 750 | 2,000 |
1997/03/31 | 750 | 750 | 750 | 750 | 4,000 |
1997/03/28 | 750 | 752 | 745 | 752 | 3,000 |
1997/03/27 | 760 | 760 | 750 | 750 | 3,000 |
1997/03/26 | 781 | 781 | 781 | 781 | 2,000 |
1997/03/25 | 706 | 716 | 680 | 700 | 95,000 |
1997/03/24 | 705 | 719 | 705 | 706 | 55,000 |
1997/03/21 | 702 | 728 | 702 | 728 | 10,000 |
1997/03/19 | 728 | 728 | 702 | 728 | 6,000 |
1997/03/18 | 729 | 729 | 729 | 729 | 1,000 |
1997/03/17 | 730 | 730 | 701 | 701 | 4,000 |
1997/03/14 | 730 | 730 | 730 | 730 | 1,000 |
1997/03/13 | 760 | 760 | 730 | 730 | 3,000 |
1997/03/12 | 740 | 740 | 740 | 740 | 3,000 |
1997/03/11 | 760 | 760 | 750 | 750 | 3,000 |
1997/03/10 | 760 | 760 | 760 | 760 | 2,000 |
1997/03/07 | 780 | 780 | 780 | 780 | 2,000 |
1997/03/06 | 782 | 782 | 782 | 782 | 1,000 |
1997/03/04 | 814 | 814 | 805 | 805 | 2,000 |
1997/03/03 | 815 | 815 | 780 | 814 | 4,000 |
1997/02/28 | 809 | 809 | 809 | 809 | 5,000 |
1997/02/27 | 790 | 805 | 789 | 805 | 5,000 |
1997/02/26 | 785 | 790 | 785 | 785 | 4,000 |
1997/02/21 | 763 | 770 | 763 | 770 | 3,000 |
1997/02/20 | 760 | 760 | 760 | 760 | 2,000 |
1997/02/19 | 759 | 759 | 759 | 759 | 1,000 |
1997/02/18 | 750 | 762 | 750 | 760 | 7,000 |
1997/02/17 | 750 | 750 | 749 | 749 | 8,000 |
1997/02/14 | 770 | 770 | 760 | 760 | 10,000 |
1997/02/13 | 760 | 790 | 760 | 790 | 6,000 |
1997/02/12 | 795 | 795 | 790 | 790 | 2,000 |
1997/02/06 | 855 | 855 | 850 | 850 | 3,000 |
1997/02/05 | 879 | 879 | 859 | 859 | 3,000 |
1997/02/04 | 879 | 900 | 879 | 880 | 8,000 |
1997/02/03 | 830 | 850 | 820 | 850 | 11,000 |
1997/01/31 | 790 | 800 | 780 | 800 | 23,000 |
1997/01/30 | 700 | 760 | 700 | 760 | 22,000 |
1997/01/29 | 719 | 719 | 700 | 700 | 3,000 |
1997/01/28 | 730 | 730 | 720 | 720 | 7,000 |
1997/01/27 | 750 | 750 | 750 | 750 | 1,000 |
1997/01/24 | 780 | 780 | 760 | 760 | 2,000 |
1997/01/22 | 790 | 790 | 790 | 790 | 1,000 |
1997/01/21 | 800 | 800 | 800 | 800 | 2,000 |
1997/01/20 | 840 | 840 | 800 | 800 | 6,000 |
1997/01/17 | 840 | 840 | 840 | 840 | 2,000 |
1997/01/14 | 840 | 840 | 840 | 840 | 2,000 |
1997/01/13 | 840 | 840 | 840 | 840 | 3,000 |
1997/01/09 | 852 | 852 | 852 | 852 | 1,000 |
1997/01/07 | 874 | 875 | 874 | 875 | 4,000 |
1997/01/06 | 877 | 877 | 875 | 875 | 7,000 |