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 |
---|---|---|---|---|---|
2001/12/28 | 471 | 471 | 471 | 471 | 1,000 |
2001/12/27 | 471 | 471 | 470 | 470 | 7,000 |
2001/12/26 | 480 | 480 | 470 | 470 | 5,000 |
2001/12/25 | 480 | 480 | 480 | 480 | 2,000 |
2001/12/21 | 482 | 482 | 480 | 480 | 7,000 |
2001/12/20 | 481 | 482 | 481 | 482 | 3,000 |
2001/12/18 | 470 | 470 | 470 | 470 | 2,000 |
2001/12/17 | 500 | 500 | 470 | 470 | 2,000 |
2001/12/13 | 500 | 500 | 500 | 500 | 1,000 |
2001/12/12 | 500 | 500 | 500 | 500 | 2,000 |
2001/12/11 | 510 | 510 | 510 | 510 | 3,000 |
2001/12/07 | 510 | 510 | 510 | 510 | 1,000 |
2001/12/06 | 510 | 510 | 510 | 510 | 1,000 |
2001/12/05 | 510 | 510 | 510 | 510 | 1,000 |
2001/12/04 | 503 | 511 | 502 | 511 | 4,000 |
2001/11/30 | 480 | 480 | 480 | 480 | 1,000 |
2001/11/29 | 510 | 510 | 475 | 475 | 5,000 |
2001/11/16 | 470 | 470 | 470 | 470 | 1,000 |
2001/11/09 | 519 | 519 | 519 | 519 | 3,000 |
2001/11/08 | 520 | 520 | 519 | 519 | 6,000 |
2001/11/07 | 520 | 520 | 520 | 520 | 3,000 |
2001/11/05 | 520 | 520 | 520 | 520 | 2,000 |
2001/11/02 | 520 | 520 | 520 | 520 | 3,000 |
2001/11/01 | 520 | 520 | 520 | 520 | 7,000 |
2001/10/31 | 520 | 520 | 520 | 520 | 7,000 |
2001/10/30 | 520 | 520 | 520 | 520 | 2,000 |
2001/10/25 | 530 | 530 | 525 | 525 | 4,000 |
2001/10/24 | 520 | 520 | 520 | 520 | 1,000 |
2001/10/22 | 520 | 530 | 520 | 530 | 2,000 |
2001/10/18 | 500 | 500 | 500 | 500 | 11,000 |
2001/10/17 | 511 | 511 | 511 | 511 | 1,000 |
2001/10/16 | 510 | 510 | 505 | 505 | 7,000 |
2001/10/15 | 510 | 510 | 510 | 510 | 1,000 |
2001/10/11 | 508 | 508 | 508 | 508 | 2,000 |
2001/10/10 | 510 | 510 | 508 | 508 | 7,000 |
2001/10/09 | 510 | 510 | 510 | 510 | 1,000 |
2001/10/05 | 510 | 510 | 510 | 510 | 5,000 |
2001/10/02 | 518 | 518 | 491 | 491 | 3,000 |
2001/10/01 | 499 | 499 | 499 | 499 | 3,000 |
2001/09/25 | 485 | 485 | 485 | 485 | 1,000 |
2001/09/21 | 485 | 485 | 485 | 485 | 1,000 |
2001/09/20 | 500 | 500 | 485 | 485 | 8,000 |
2001/09/19 | 506 | 510 | 500 | 500 | 9,000 |
2001/09/18 | 506 | 506 | 506 | 506 | 1,000 |
2001/09/13 | 481 | 481 | 481 | 481 | 5,000 |
2001/09/12 | 455 | 481 | 451 | 481 | 14,000 |
2001/09/11 | 500 | 500 | 500 | 500 | 2,000 |
2001/09/10 | 450 | 450 | 450 | 450 | 1,000 |
2001/09/05 | 490 | 500 | 490 | 500 | 3,000 |
2001/09/04 | 478 | 478 | 477 | 477 | 2,000 |
2001/09/03 | 478 | 478 | 478 | 478 | 1,000 |
2001/08/31 | 500 | 500 | 460 | 460 | 5,000 |
2001/08/30 | 500 | 510 | 500 | 501 | 3,000 |
2001/08/29 | 515 | 515 | 510 | 510 | 3,000 |
2001/08/28 | 515 | 515 | 515 | 515 | 1,000 |
2001/08/27 | 523 | 523 | 523 | 523 | 1,000 |
2001/08/24 | 530 | 530 | 530 | 530 | 4,000 |
2001/08/22 | 566 | 566 | 566 | 566 | 2,000 |
2001/08/21 | 530 | 532 | 530 | 531 | 4,000 |
2001/08/20 | 571 | 571 | 571 | 571 | 1,000 |
2001/08/17 | 525 | 532 | 525 | 531 | 11,000 |
2001/08/16 | 569 | 570 | 569 | 570 | 2,000 |
2001/08/14 | 550 | 550 | 525 | 525 | 5,000 |
2001/08/09 | 584 | 584 | 584 | 584 | 1,000 |
2001/08/08 | 580 | 590 | 580 | 590 | 3,000 |
2001/08/07 | 580 | 580 | 580 | 580 | 2,000 |
2001/08/06 | 550 | 640 | 550 | 635 | 18,000 |
2001/08/03 | 560 | 560 | 560 | 560 | 3,000 |
2001/08/02 | 553 | 560 | 553 | 560 | 3,000 |
2001/08/01 | 548 | 548 | 546 | 547 | 6,000 |
2001/07/31 | 546 | 546 | 546 | 546 | 1,000 |
2001/07/30 | 554 | 554 | 554 | 554 | 1,000 |
2001/07/26 | 558 | 558 | 558 | 558 | 1,000 |
2001/07/25 | 570 | 590 | 570 | 590 | 7,000 |
2001/07/24 | 580 | 580 | 550 | 550 | 7,000 |
2001/07/23 | 600 | 600 | 575 | 580 | 17,000 |
2001/07/19 | 600 | 600 | 590 | 590 | 13,000 |
2001/07/18 | 617 | 617 | 601 | 601 | 2,000 |
2001/07/17 | 600 | 620 | 600 | 620 | 4,000 |
2001/07/16 | 600 | 602 | 590 | 590 | 6,000 |
2001/07/13 | 622 | 630 | 600 | 600 | 5,000 |
2001/07/12 | 600 | 630 | 600 | 630 | 12,000 |
2001/07/11 | 621 | 622 | 621 | 622 | 2,000 |
2001/07/10 | 627 | 637 | 627 | 627 | 7,000 |
2001/07/09 | 640 | 640 | 620 | 627 | 19,000 |
2001/07/06 | 680 | 700 | 640 | 646 | 47,000 |
2001/07/05 | 710 | 720 | 653 | 700 | 142,000 |
2001/07/04 | 585 | 620 | 585 | 620 | 28,000 |
2001/07/03 | 576 | 576 | 575 | 575 | 2,000 |
2001/07/02 | 575 | 575 | 575 | 575 | 8,000 |
2001/06/29 | 575 | 575 | 575 | 575 | 2,000 |
2001/06/26 | 575 | 575 | 575 | 575 | 7,000 |
2001/06/25 | 576 | 581 | 575 | 575 | 8,000 |
2001/06/22 | 598 | 598 | 575 | 576 | 15,000 |
2001/06/21 | 600 | 600 | 580 | 580 | 3,000 |
2001/06/20 | 600 | 605 | 600 | 605 | 6,000 |
2001/06/19 | 591 | 600 | 590 | 590 | 4,000 |
2001/06/18 | 580 | 590 | 580 | 590 | 3,000 |
2001/06/15 | 575 | 575 | 575 | 575 | 8,000 |
2001/06/14 | 575 | 575 | 575 | 575 | 3,000 |
2001/06/13 | 575 | 575 | 575 | 575 | 5,000 |
2001/06/12 | 580 | 590 | 575 | 575 | 12,000 |
2001/06/11 | 579 | 579 | 575 | 575 | 3,000 |
2001/06/08 | 580 | 580 | 575 | 580 | 5,000 |
2001/06/07 | 570 | 575 | 570 | 575 | 5,000 |
2001/06/06 | 551 | 555 | 551 | 555 | 2,000 |
2001/06/05 | 551 | 551 | 551 | 551 | 1,000 |
2001/06/04 | 551 | 551 | 550 | 551 | 3,000 |
2001/06/01 | 551 | 551 | 551 | 551 | 2,000 |
2001/05/31 | 551 | 551 | 551 | 551 | 1,000 |
2001/05/25 | 550 | 570 | 550 | 570 | 11,000 |
2001/05/24 | 580 | 580 | 570 | 570 | 4,000 |
2001/05/23 | 550 | 550 | 550 | 550 | 2,000 |
2001/05/22 | 551 | 560 | 551 | 560 | 3,000 |
2001/05/21 | 550 | 550 | 550 | 550 | 1,000 |
2001/05/18 | 555 | 555 | 550 | 550 | 6,000 |
2001/05/17 | 555 | 555 | 552 | 552 | 4,000 |
2001/05/16 | 555 | 555 | 555 | 555 | 1,000 |
2001/05/15 | 555 | 555 | 555 | 555 | 1,000 |
2001/05/14 | 555 | 555 | 555 | 555 | 5,000 |
2001/05/11 | 552 | 565 | 552 | 565 | 3,000 |
2001/05/10 | 560 | 560 | 550 | 550 | 5,000 |
2001/05/09 | 559 | 560 | 555 | 560 | 4,000 |
2001/05/08 | 550 | 552 | 550 | 550 | 8,000 |
2001/05/07 | 555 | 560 | 550 | 550 | 5,000 |
2001/05/02 | 540 | 560 | 540 | 555 | 11,000 |
2001/05/01 | 515 | 540 | 515 | 540 | 6,000 |
2001/04/27 | 519 | 519 | 515 | 515 | 3,000 |
2001/04/26 | 521 | 529 | 521 | 529 | 3,000 |
2001/04/24 | 526 | 526 | 524 | 524 | 2,000 |
2001/04/23 | 532 | 534 | 532 | 534 | 3,000 |
2001/04/19 | 524 | 530 | 524 | 530 | 2,000 |
2001/04/18 | 525 | 525 | 523 | 523 | 3,000 |
2001/04/17 | 530 | 530 | 530 | 530 | 1,000 |
2001/04/13 | 535 | 535 | 535 | 535 | 2,000 |
2001/04/12 | 535 | 535 | 535 | 535 | 2,000 |
2001/04/09 | 522 | 522 | 522 | 522 | 8,000 |
2001/04/06 | 520 | 520 | 520 | 520 | 2,000 |
2001/04/05 | 535 | 538 | 530 | 530 | 8,000 |
2001/04/04 | 510 | 540 | 510 | 540 | 4,000 |
2001/04/02 | 503 | 503 | 503 | 503 | 2,000 |
2001/03/30 | 511 | 512 | 508 | 508 | 4,000 |
2001/03/29 | 511 | 511 | 511 | 511 | 2,000 |
2001/03/28 | 508 | 511 | 508 | 511 | 3,000 |
2001/03/27 | 507 | 507 | 506 | 506 | 3,000 |
2001/03/26 | 502 | 506 | 502 | 506 | 2,000 |
2001/03/22 | 549 | 549 | 540 | 540 | 3,000 |
2001/03/21 | 550 | 550 | 550 | 550 | 1,000 |
2001/03/14 | 485 | 490 | 485 | 490 | 2,000 |
2001/03/13 | 495 | 495 | 480 | 480 | 2,000 |
2001/03/09 | 500 | 500 | 500 | 500 | 2,000 |
2001/03/08 | 500 | 500 | 500 | 500 | 2,000 |
2001/03/02 | 504 | 504 | 500 | 500 | 4,000 |
2001/03/01 | 504 | 504 | 504 | 504 | 1,000 |
2001/02/28 | 504 | 504 | 504 | 504 | 2,000 |
2001/02/27 | 505 | 505 | 505 | 505 | 1,000 |
2001/02/23 | 503 | 503 | 503 | 503 | 1,000 |
2001/02/22 | 503 | 503 | 503 | 503 | 1,000 |
2001/02/21 | 502 | 503 | 502 | 503 | 3,000 |
2001/02/20 | 500 | 501 | 500 | 500 | 3,000 |
2001/02/19 | 540 | 540 | 540 | 540 | 1,000 |
2001/02/14 | 550 | 550 | 550 | 550 | 2,000 |
2001/02/13 | 580 | 590 | 550 | 580 | 10,000 |
2001/02/09 | 509 | 520 | 509 | 520 | 3,000 |
2001/02/08 | 525 | 525 | 501 | 501 | 8,000 |
2001/02/07 | 530 | 530 | 520 | 520 | 11,000 |
2001/02/06 | 504 | 530 | 504 | 528 | 6,000 |
2001/02/05 | 495 | 504 | 495 | 504 | 5,000 |
2001/02/02 | 490 | 495 | 490 | 495 | 6,000 |
2001/01/31 | 458 | 458 | 457 | 457 | 2,000 |
2001/01/30 | 455 | 455 | 455 | 455 | 2,000 |
2001/01/29 | 451 | 451 | 451 | 451 | 3,000 |
2001/01/25 | 450 | 450 | 450 | 450 | 2,000 |
2001/01/22 | 467 | 467 | 467 | 467 | 1,000 |
2001/01/16 | 450 | 450 | 450 | 450 | 2,000 |
2001/01/15 | 450 | 450 | 450 | 450 | 1,000 |
2001/01/04 | 500 | 500 | 500 | 500 | 2,000 |