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 |
---|---|---|---|---|---|
2003/12/30 | 585 | 585 | 585 | 585 | 1,000 |
2003/12/29 | 590 | 590 | 590 | 590 | 2,000 |
2003/12/26 | 580 | 580 | 579 | 580 | 8,000 |
2003/12/25 | 570 | 570 | 570 | 570 | 1,000 |
2003/12/24 | 565 | 565 | 560 | 560 | 2,000 |
2003/12/22 | 570 | 570 | 556 | 560 | 13,000 |
2003/12/19 | 565 | 570 | 565 | 565 | 3,000 |
2003/12/18 | 560 | 560 | 555 | 560 | 6,000 |
2003/12/17 | 550 | 560 | 550 | 556 | 4,000 |
2003/12/16 | 550 | 560 | 550 | 550 | 6,000 |
2003/12/15 | 570 | 570 | 555 | 555 | 6,000 |
2003/12/12 | 565 | 565 | 565 | 565 | 4,000 |
2003/12/11 | 557 | 560 | 557 | 560 | 3,000 |
2003/12/10 | 560 | 560 | 560 | 560 | 1,000 |
2003/12/09 | 567 | 568 | 567 | 568 | 3,000 |
2003/12/08 | 560 | 560 | 560 | 560 | 1,000 |
2003/12/05 | 570 | 570 | 570 | 570 | 1,000 |
2003/12/04 | 566 | 571 | 566 | 571 | 5,000 |
2003/12/03 | 570 | 570 | 570 | 570 | 3,000 |
2003/12/02 | 560 | 560 | 560 | 560 | 3,000 |
2003/12/01 | 565 | 565 | 554 | 554 | 3,000 |
2003/11/28 | 554 | 560 | 554 | 560 | 3,000 |
2003/11/27 | 550 | 550 | 550 | 550 | 2,000 |
2003/11/26 | 540 | 540 | 540 | 540 | 1,000 |
2003/11/25 | 540 | 540 | 536 | 540 | 3,000 |
2003/11/21 | 540 | 540 | 540 | 540 | 1,000 |
2003/11/20 | 535 | 540 | 530 | 540 | 7,000 |
2003/11/19 | 545 | 545 | 535 | 540 | 6,000 |
2003/11/18 | 550 | 550 | 550 | 550 | 1,000 |
2003/11/17 | 551 | 552 | 551 | 552 | 2,000 |
2003/11/14 | 555 | 555 | 551 | 555 | 9,000 |
2003/11/13 | 555 | 555 | 555 | 555 | 2,000 |
2003/11/12 | 556 | 560 | 550 | 550 | 5,000 |
2003/11/11 | 560 | 560 | 560 | 560 | 1,000 |
2003/11/10 | 565 | 566 | 565 | 566 | 2,000 |
2003/11/07 | 575 | 575 | 575 | 575 | 1,000 |
2003/11/06 | 580 | 580 | 580 | 580 | 2,000 |
2003/11/05 | 590 | 590 | 590 | 590 | 1,000 |
2003/11/04 | 605 | 635 | 590 | 590 | 10,000 |
2003/10/31 | 575 | 575 | 570 | 575 | 4,000 |
2003/10/30 | 580 | 580 | 578 | 578 | 2,000 |
2003/10/29 | 580 | 580 | 580 | 580 | 3,000 |
2003/10/28 | 582 | 584 | 580 | 580 | 9,000 |
2003/10/27 | 585 | 587 | 585 | 585 | 3,000 |
2003/10/24 | 580 | 585 | 575 | 580 | 10,000 |
2003/10/23 | 600 | 600 | 576 | 585 | 18,000 |
2003/10/22 | 605 | 605 | 605 | 605 | 2,000 |
2003/10/21 | 645 | 650 | 629 | 629 | 14,000 |
2003/10/20 | 600 | 640 | 600 | 640 | 22,000 |
2003/10/17 | 584 | 601 | 584 | 590 | 31,000 |
2003/10/16 | 570 | 580 | 570 | 580 | 10,000 |
2003/10/15 | 570 | 570 | 561 | 565 | 4,000 |
2003/10/14 | 564 | 575 | 560 | 570 | 7,000 |
2003/10/10 | 560 | 560 | 560 | 560 | 3,000 |
2003/10/09 | 565 | 568 | 565 | 565 | 4,000 |
2003/10/08 | 569 | 570 | 568 | 568 | 6,000 |
2003/10/07 | 576 | 576 | 570 | 570 | 2,000 |
2003/10/06 | 570 | 570 | 570 | 570 | 2,000 |
2003/10/03 | 561 | 561 | 559 | 561 | 3,000 |
2003/10/02 | 556 | 562 | 556 | 560 | 7,000 |
2003/10/01 | 565 | 565 | 560 | 560 | 3,000 |
2003/09/30 | 555 | 555 | 551 | 555 | 4,000 |
2003/09/29 | 555 | 555 | 555 | 555 | 1,000 |
2003/09/26 | 560 | 560 | 560 | 560 | 1,000 |
2003/09/25 | 561 | 565 | 555 | 555 | 5,000 |
2003/09/24 | 565 | 565 | 565 | 565 | 5,000 |
2003/09/22 | 570 | 570 | 565 | 565 | 2,000 |
2003/09/19 | 579 | 579 | 569 | 570 | 7,000 |
2003/09/18 | 570 | 570 | 568 | 569 | 3,000 |
2003/09/17 | 544 | 545 | 544 | 545 | 4,000 |
2003/09/16 | 545 | 545 | 545 | 545 | 1,000 |
2003/09/12 | 560 | 560 | 560 | 560 | 1,000 |
2003/09/11 | 556 | 560 | 550 | 550 | 5,000 |
2003/09/10 | 564 | 564 | 564 | 564 | 1,000 |
2003/09/09 | 565 | 565 | 565 | 565 | 1,000 |
2003/09/08 | 561 | 561 | 561 | 561 | 1,000 |
2003/09/05 | 561 | 565 | 561 | 565 | 2,000 |
2003/09/04 | 572 | 572 | 568 | 568 | 5,000 |
2003/09/03 | 567 | 573 | 567 | 570 | 5,000 |
2003/09/02 | 570 | 570 | 568 | 570 | 11,000 |
2003/09/01 | 540 | 570 | 540 | 570 | 27,000 |
2003/08/29 | 535 | 539 | 530 | 535 | 46,000 |
2003/08/28 | 531 | 531 | 531 | 531 | 2,000 |
2003/08/27 | 530 | 531 | 530 | 530 | 4,000 |
2003/08/26 | 527 | 530 | 527 | 530 | 2,000 |
2003/08/25 | 530 | 530 | 530 | 530 | 2,000 |
2003/08/22 | 524 | 530 | 524 | 530 | 9,000 |
2003/08/21 | 525 | 525 | 525 | 525 | 2,000 |
2003/08/20 | 529 | 529 | 525 | 525 | 16,000 |
2003/08/19 | 525 | 529 | 525 | 525 | 7,000 |
2003/08/18 | 529 | 529 | 523 | 523 | 3,000 |
2003/08/15 | 523 | 523 | 523 | 523 | 1,000 |
2003/08/14 | 520 | 520 | 518 | 520 | 4,000 |
2003/08/13 | 520 | 520 | 520 | 520 | 2,000 |
2003/08/12 | 530 | 530 | 520 | 520 | 5,000 |
2003/08/11 | 520 | 524 | 520 | 524 | 8,000 |
2003/08/08 | 516 | 516 | 516 | 516 | 2,000 |
2003/08/07 | 521 | 521 | 516 | 516 | 5,000 |
2003/08/06 | 520 | 520 | 517 | 520 | 5,000 |
2003/08/05 | 520 | 520 | 520 | 520 | 1,000 |
2003/08/04 | 515 | 515 | 515 | 515 | 1,000 |
2003/08/01 | 525 | 525 | 515 | 517 | 11,000 |
2003/07/31 | 521 | 521 | 521 | 521 | 1,000 |
2003/07/30 | 530 | 530 | 530 | 530 | 1,000 |
2003/07/29 | 535 | 535 | 521 | 530 | 6,000 |
2003/07/28 | 530 | 530 | 530 | 530 | 1,000 |
2003/07/25 | 525 | 525 | 525 | 525 | 1,000 |
2003/07/24 | 525 | 525 | 524 | 525 | 3,000 |
2003/07/23 | 525 | 525 | 525 | 525 | 1,000 |
2003/07/22 | 525 | 525 | 525 | 525 | 1,000 |
2003/07/18 | 530 | 530 | 517 | 518 | 4,000 |
2003/07/17 | 525 | 525 | 525 | 525 | 1,000 |
2003/07/16 | 520 | 525 | 520 | 525 | 4,000 |
2003/07/15 | 520 | 520 | 520 | 520 | 1,000 |
2003/07/14 | 520 | 520 | 520 | 520 | 3,000 |
2003/07/11 | 540 | 540 | 540 | 540 | 1,000 |
2003/07/10 | 535 | 535 | 535 | 535 | 1,000 |
2003/07/09 | 548 | 549 | 548 | 549 | 6,000 |
2003/07/08 | 550 | 565 | 545 | 545 | 15,000 |
2003/07/07 | 525 | 525 | 519 | 520 | 8,000 |
2003/07/04 | 519 | 520 | 519 | 519 | 9,000 |
2003/07/03 | 525 | 525 | 520 | 521 | 9,000 |
2003/07/02 | 510 | 520 | 510 | 518 | 9,000 |
2003/07/01 | 515 | 515 | 506 | 510 | 7,000 |
2003/06/30 | 507 | 510 | 507 | 510 | 4,000 |
2003/06/27 | 505 | 507 | 504 | 507 | 21,000 |
2003/06/26 | 505 | 507 | 500 | 507 | 9,000 |
2003/06/25 | 505 | 505 | 505 | 505 | 2,000 |
2003/06/24 | 501 | 505 | 500 | 505 | 16,000 |
2003/06/23 | 499 | 501 | 499 | 500 | 13,000 |
2003/06/20 | 505 | 505 | 500 | 500 | 6,000 |
2003/06/19 | 505 | 505 | 498 | 500 | 6,000 |
2003/06/18 | 501 | 501 | 500 | 500 | 6,000 |
2003/06/17 | 505 | 505 | 500 | 500 | 14,000 |
2003/06/16 | 505 | 505 | 505 | 505 | 2,000 |
2003/06/13 | 505 | 505 | 505 | 505 | 1,000 |
2003/06/12 | 501 | 501 | 500 | 500 | 11,000 |
2003/06/11 | 501 | 501 | 500 | 500 | 6,000 |
2003/06/10 | 501 | 501 | 500 | 500 | 4,000 |
2003/06/09 | 500 | 501 | 500 | 500 | 6,000 |
2003/06/06 | 500 | 500 | 500 | 500 | 1,000 |
2003/06/05 | 502 | 502 | 498 | 500 | 8,000 |
2003/06/04 | 502 | 502 | 500 | 500 | 2,000 |
2003/06/03 | 503 | 503 | 500 | 500 | 3,000 |
2003/06/02 | 502 | 503 | 500 | 500 | 12,000 |
2003/05/30 | 500 | 500 | 500 | 500 | 1,000 |
2003/05/29 | 505 | 505 | 500 | 500 | 2,000 |
2003/05/28 | 505 | 505 | 505 | 505 | 1,000 |
2003/05/27 | 510 | 510 | 510 | 510 | 1,000 |
2003/05/26 | 505 | 505 | 505 | 505 | 1,000 |
2003/05/23 | 505 | 505 | 505 | 505 | 1,000 |
2003/05/22 | 500 | 500 | 500 | 500 | 1,000 |
2003/05/21 | 505 | 505 | 505 | 505 | 1,000 |
2003/05/20 | 500 | 500 | 500 | 500 | 1,000 |
2003/05/19 | 502 | 502 | 502 | 502 | 1,000 |
2003/05/16 | 500 | 500 | 500 | 500 | 3,000 |
2003/05/15 | 500 | 500 | 500 | 500 | 1,000 |
2003/05/14 | 500 | 500 | 498 | 500 | 12,000 |
2003/05/13 | 500 | 500 | 500 | 500 | 1,000 |
2003/05/12 | 500 | 500 | 500 | 500 | 1,000 |
2003/05/09 | 495 | 495 | 495 | 495 | 1,000 |
2003/05/08 | 504 | 504 | 504 | 504 | 1,000 |
2003/05/07 | 491 | 495 | 491 | 495 | 3,000 |
2003/05/06 | 495 | 495 | 495 | 495 | 2,000 |
2003/05/02 | 495 | 495 | 495 | 495 | 1,000 |
2003/05/01 | 510 | 510 | 475 | 490 | 8,000 |
2003/04/30 | 500 | 500 | 500 | 500 | 7,000 |
2003/04/28 | 500 | 500 | 500 | 500 | 1,000 |
2003/04/25 | 520 | 520 | 520 | 520 | 2,000 |
2003/04/24 | 530 | 530 | 521 | 530 | 4,000 |
2003/04/23 | 530 | 535 | 525 | 525 | 6,000 |
2003/04/22 | 530 | 530 | 526 | 526 | 5,000 |
2003/04/21 | 530 | 530 | 529 | 530 | 5,000 |
2003/04/18 | 530 | 535 | 530 | 530 | 3,000 |
2003/04/17 | 530 | 530 | 530 | 530 | 1,000 |
2003/04/16 | 516 | 520 | 516 | 516 | 2,000 |
2003/04/15 | 520 | 520 | 520 | 520 | 1,000 |
2003/04/14 | 525 | 525 | 515 | 515 | 4,000 |
2003/04/11 | 530 | 530 | 515 | 515 | 9,000 |
2003/04/10 | 525 | 525 | 525 | 525 | 2,000 |
2003/04/09 | 520 | 520 | 520 | 520 | 1,000 |
2003/04/08 | 524 | 524 | 520 | 524 | 4,000 |
2003/04/07 | 520 | 520 | 520 | 520 | 1,000 |
2003/04/04 | 515 | 515 | 510 | 515 | 7,000 |
2003/04/03 | 524 | 524 | 524 | 524 | 1,000 |
2003/04/02 | 510 | 510 | 510 | 510 | 1,000 |
2003/04/01 | 525 | 525 | 525 | 525 | 1,000 |
2003/03/31 | 510 | 510 | 510 | 510 | 1,000 |
2003/03/28 | 500 | 500 | 500 | 500 | 1,000 |
2003/03/27 | 515 | 515 | 515 | 515 | 2,000 |
2003/03/26 | 500 | 515 | 500 | 515 | 4,000 |
2003/03/25 | 515 | 515 | 515 | 515 | 2,000 |
2003/03/24 | 515 | 515 | 515 | 515 | 10,000 |
2003/03/20 | 510 | 510 | 510 | 510 | 1,000 |
2003/03/19 | 515 | 515 | 515 | 515 | 1,000 |
2003/03/18 | 505 | 505 | 505 | 505 | 1,000 |
2003/03/17 | 530 | 530 | 520 | 520 | 2,000 |
2003/03/14 | 535 | 535 | 525 | 525 | 5,000 |
2003/03/13 | 520 | 530 | 520 | 530 | 2,000 |
2003/03/12 | 500 | 500 | 500 | 500 | 5,000 |
2003/03/11 | 500 | 505 | 495 | 500 | 18,000 |
2003/03/10 | 505 | 505 | 505 | 505 | 1,000 |
2003/03/07 | 500 | 500 | 500 | 500 | 4,000 |
2003/03/06 | 505 | 505 | 505 | 505 | 2,000 |
2003/03/05 | 505 | 505 | 505 | 505 | 17,000 |
2003/03/04 | 500 | 500 | 500 | 500 | 3,000 |
2003/03/03 | 505 | 505 | 500 | 500 | 3,000 |
2003/02/28 | 500 | 500 | 500 | 500 | 3,000 |
2003/02/27 | 505 | 505 | 500 | 500 | 4,000 |
2003/02/26 | 500 | 500 | 500 | 500 | 1,000 |
2003/02/25 | 510 | 510 | 505 | 505 | 4,000 |
2003/02/24 | 515 | 515 | 515 | 515 | 1,000 |
2003/02/21 | 515 | 515 | 515 | 515 | 2,000 |
2003/02/20 | 510 | 510 | 510 | 510 | 1,000 |
2003/02/19 | 520 | 520 | 520 | 520 | 1,000 |
2003/02/18 | 530 | 530 | 520 | 520 | 4,000 |
2003/02/17 | 525 | 525 | 515 | 520 | 4,000 |
2003/02/14 | 540 | 540 | 520 | 520 | 18,000 |
2003/02/13 | 530 | 530 | 520 | 520 | 7,000 |
2003/02/12 | 530 | 530 | 530 | 530 | 11,000 |
2003/02/10 | 520 | 520 | 520 | 520 | 2,000 |
2003/02/07 | 530 | 530 | 505 | 505 | 3,000 |
2003/02/06 | 520 | 520 | 520 | 520 | 1,000 |
2003/02/05 | 530 | 530 | 530 | 530 | 1,000 |
2003/02/04 | 520 | 520 | 515 | 515 | 4,000 |
2003/02/03 | 510 | 510 | 505 | 510 | 10,000 |
2003/01/31 | 500 | 500 | 500 | 500 | 10,000 |
2003/01/30 | 501 | 501 | 500 | 501 | 6,000 |
2003/01/29 | 505 | 505 | 505 | 505 | 1,000 |
2003/01/28 | 520 | 520 | 510 | 510 | 19,000 |
2003/01/27 | 520 | 520 | 520 | 520 | 2,000 |
2003/01/24 | 510 | 510 | 510 | 510 | 1,000 |
2003/01/23 | 520 | 520 | 520 | 520 | 3,000 |
2003/01/22 | 530 | 530 | 525 | 525 | 3,000 |
2003/01/21 | 530 | 530 | 530 | 530 | 4,000 |
2003/01/20 | 520 | 520 | 520 | 520 | 5,000 |
2003/01/17 | 515 | 515 | 515 | 515 | 7,000 |
2003/01/16 | 515 | 515 | 510 | 510 | 5,000 |
2003/01/15 | 510 | 510 | 510 | 510 | 8,000 |
2003/01/14 | 515 | 515 | 510 | 510 | 8,000 |
2003/01/10 | 515 | 525 | 515 | 515 | 13,000 |
2003/01/09 | 515 | 515 | 510 | 510 | 8,000 |
2003/01/08 | 515 | 515 | 515 | 515 | 2,000 |
2003/01/07 | 515 | 515 | 510 | 510 | 14,000 |
2003/01/06 | 495 | 495 | 495 | 495 | 4,000 |