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
2002/12/30 493 493 493 493 2,000
2002/12/27 495 495 490 490 2,000
2002/12/26 485 495 485 495 3,000
2002/12/25 485 485 480 485 6,000
2002/12/24 490 490 485 487 14,000
2002/12/20 495 495 485 485 46,000
2002/12/19 496 496 495 495 6,000
2002/12/18 499 499 499 499 24,000
2002/12/17 499 499 499 499 1,000
2002/12/16 496 496 496 496 3,000
2002/12/13 496 496 496 496 2,000
2002/12/12 500 501 500 501 6,000
2002/12/11 505 505 505 505 1,000
2002/12/10 510 510 504 505 33,000
2002/12/09 505 505 505 505 10,000
2002/12/06 505 505 505 505 6,000
2002/12/05 503 503 500 500 4,000
2002/12/04 509 509 500 500 7,000
2002/12/03 504 504 500 500 29,000
2002/12/02 500 504 500 500 323,000
2002/11/29 496 500 496 500 19,000
2002/11/28 500 500 500 500 1,000
2002/11/27 500 500 500 500 2,000
2002/11/26 505 505 505 505 11,000
2002/11/25 509 509 500 505 6,000
2002/11/22 505 505 500 505 3,000
2002/11/21 505 505 500 500 2,000
2002/11/20 503 503 500 503 10,000
2002/11/19 505 505 500 500 3,000
2002/11/18 495 505 495 495 11,000
2002/11/15 505 505 505 505 3,000
2002/11/14 505 505 500 500 6,000
2002/11/13 509 509 500 500 15,000
2002/11/12 505 505 505 505 9,000
2002/11/11 500 500 495 495 16,000
2002/11/08 505 505 495 495 8,000
2002/11/07 505 505 495 495 2,000
2002/11/06 505 505 500 500 4,000
2002/11/05 505 505 498 498 4,000
2002/11/01 500 500 495 496 15,000
2002/10/31 500 500 500 500 1,000
2002/10/30 500 500 500 500 5,000
2002/10/29 505 505 505 505 1,000
2002/10/28 505 509 505 505 3,000
2002/10/25 510 510 505 505 35,000
2002/10/24 510 514 510 510 7,000
2002/10/23 510 510 510 510 3,000
2002/10/22 509 510 509 510 13,000
2002/10/21 510 510 508 509 11,000
2002/10/18 505 508 505 508 2,000
2002/10/17 508 508 508 508 2,000
2002/10/16 509 510 505 505 10,000
2002/10/15 501 501 500 500 22,000
2002/10/11 510 510 500 500 12,000
2002/10/10 505 505 500 500 11,000
2002/10/09 505 505 500 505 5,000
2002/10/08 500 510 500 510 7,000
2002/10/07 505 505 505 505 5,000
2002/10/04 505 505 505 505 2,000
2002/10/03 510 510 510 510 16,000
2002/10/02 510 510 509 510 14,000
2002/10/01 510 510 510 510 24,000
2002/09/30 505 510 505 505 2,000
2002/09/27 500 500 496 500 8,000
2002/09/26 495 500 495 500 2,000
2002/09/25 500 500 500 500 129,000
2002/09/24 515 515 510 510 13,000
2002/09/20 505 510 490 510 8,000
2002/09/19 510 510 510 510 16,000
2002/09/18 505 510 505 505 19,000
2002/09/17 500 505 500 505 2,000
2002/09/13 510 510 505 510 10,000
2002/09/12 505 505 505 505 3,000
2002/09/11 500 503 495 503 10,000
2002/09/10 500 500 500 500 6,000
2002/09/09 500 500 495 495 19,000
2002/09/06 501 501 495 495 6,000
2002/09/05 505 505 500 500 11,000
2002/09/04 505 508 500 500 20,000
2002/09/03 510 510 505 505 4,000
2002/09/02 510 510 510 510 1,000
2002/08/30 506 506 506 506 1,000
2002/08/29 510 510 510 510 2,000
2002/08/28 515 515 515 515 2,000
2002/08/27 505 510 505 510 6,000
2002/08/26 500 500 495 500 6,000
2002/08/23 500 500 495 495 7,000
2002/08/22 500 500 495 495 12,000
2002/08/21 505 505 495 500 13,000
2002/08/20 505 505 495 500 8,000
2002/08/19 505 505 495 500 9,000
2002/08/16 495 495 495 495 2,000
2002/08/15 500 500 495 495 3,000
2002/08/14 498 498 495 495 8,000
2002/08/13 500 500 495 500 13,000
2002/08/12 495 495 495 495 10,000
2002/08/09 495 500 495 500 12,000
2002/08/08 515 515 505 510 12,000
2002/08/07 505 505 500 505 11,000
2002/08/06 495 495 495 495 4,000
2002/08/05 495 495 495 495 4,000
2002/08/02 515 515 510 510 2,000
2002/08/01 515 525 510 510 14,000
2002/07/31 510 510 510 510 3,000
2002/07/30 495 500 495 495 2,000
2002/07/29 495 505 495 505 4,000
2002/07/26 495 500 495 495 4,000
2002/07/25 500 500 500 500 1,000
2002/07/24 500 500 500 500 2,000
2002/07/23 510 510 510 510 1,000
2002/07/22 495 500 490 495 5,000
2002/07/19 505 505 501 505 9,000
2002/07/18 515 515 502 505 8,000
2002/07/17 510 510 510 510 1,000
2002/07/16 500 505 500 505 431,000
2002/07/15 510 510 510 510 1,000
2002/07/12 510 510 500 505 9,000
2002/07/11 510 515 505 505 3,000
2002/07/10 515 515 515 515 4,000
2002/07/09 510 530 501 516 54,000
2002/07/08 505 505 505 505 1,000
2002/07/05 510 510 500 505 5,000
2002/07/04 515 515 515 515 1,000
2002/07/03 501 505 501 505 2,000
2002/07/02 515 515 515 515 1,000
2002/07/01 505 515 495 500 4,000
2002/06/28 511 511 505 510 11,000
2002/06/27 510 520 510 520 4,000
2002/06/26 515 525 510 520 186,000
2002/06/25 510 510 505 510 2,000
2002/06/24 510 515 510 515 3,000
2002/06/21 490 500 490 500 3,000
2002/06/20 500 510 490 495 6,000
2002/06/19 505 510 500 505 5,000
2002/06/18 505 505 505 505 1,000
2002/06/17 520 520 520 520 1,000
2002/06/14 520 520 520 520 1,000
2002/06/13 520 520 520 520 3,000
2002/06/12 515 515 510 515 3,000
2002/06/11 500 510 500 510 2,000
2002/06/10 510 510 510 510 1,000
2002/06/07 520 520 520 520 1,000
2002/06/06 520 530 520 520 16,000
2002/06/05 530 535 530 530 3,000
2002/06/04 525 540 525 540 2,000
2002/06/03 525 525 510 525 12,000
2002/05/31 505 510 500 510 11,000
2002/05/30 511 511 500 500 14,000
2002/05/28 507 530 507 530 5,000
2002/05/27 506 507 500 507 8,000
2002/05/22 490 490 480 490 5,000
2002/05/21 500 500 500 500 3,000
2002/05/20 541 541 510 510 2,000
2002/05/16 505 509 500 509 6,000
2002/05/15 510 510 501 501 3,000
2002/05/14 511 511 511 511 1,000
2002/05/13 510 510 504 504 2,000
2002/05/10 510 510 510 510 8,000
2002/05/09 515 515 510 510 5,000
2002/05/08 510 510 510 510 2,000
2002/05/02 530 530 521 521 2,000
2002/05/01 516 530 516 530 2,000
2002/04/30 516 516 516 516 1,000
2002/04/26 519 519 519 519 2,000
2002/04/25 519 520 519 520 2,000
2002/04/24 529 529 520 520 3,000
2002/04/23 530 534 530 530 6,000
2002/04/22 530 530 530 530 1,000
2002/04/19 530 530 523 523 3,000
2002/04/18 530 530 530 530 3,000
2002/04/17 530 530 530 530 2,000
2002/04/16 530 530 530 530 4,000
2002/04/15 555 555 524 524 5,000
2002/04/12 555 555 555 555 3,000
2002/04/11 528 555 528 555 5,000
2002/04/09 523 523 523 523 3,000
2002/04/08 523 523 523 523 3,000
2002/04/03 529 529 529 529 2,000
2002/04/02 530 530 530 530 2,000
2002/03/29 505 505 500 500 3,000
2002/03/28 511 511 511 511 4,000
2002/03/27 511 511 511 511 1,000
2002/03/26 500 500 500 500 3,000
2002/03/22 501 501 501 501 1,000
2002/03/20 521 521 500 501 3,000
2002/03/19 496 496 496 496 1,000
2002/03/15 493 493 491 491 3,000
2002/03/14 491 491 491 491 1,000
2002/03/13 491 491 491 491 1,000
2002/03/12 502 502 491 491 13,000
2002/03/11 509 509 495 500 8,000
2002/03/08 505 505 501 501 4,000
2002/03/07 507 507 497 497 7,000
2002/03/06 507 507 507 507 3,000
2002/03/05 507 509 507 509 6,000
2002/03/04 500 507 500 501 7,000
2002/03/01 500 500 500 500 2,000
2002/02/26 507 507 507 507 1,000
2002/02/19 507 507 507 507 1,000
2002/02/18 507 507 507 507 1,000
2002/02/15 507 507 507 507 1,000
2002/02/13 519 519 519 519 1,000
2002/02/12 519 519 519 519 1,000
2002/02/08 519 519 519 519 1,000
2002/02/07 520 520 520 520 2,000
2002/02/04 521 521 500 500 2,000
2002/02/01 496 496 496 496 2,000
2002/01/25 496 496 496 496 4,000
2002/01/24 496 496 496 496 1,000
2002/01/23 496 496 496 496 1,000
2002/01/22 496 496 496 496 1,000
2002/01/18 495 495 495 495 1,000
2002/01/17 495 495 495 495 2,000
2002/01/16 495 495 495 495 1,000
2002/01/10 500 500 500 500 6,000
2002/01/09 500 500 500 500 2,000
2002/01/08 500 500 500 500 3,000
2002/01/07 509 509 500 500 2,000

このページの先頭へ