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 |
---|---|---|---|---|---|
2004/12/30 | 704 | 704 | 704 | 704 | 1,000 |
2004/12/29 | 695 | 695 | 695 | 695 | 1,000 |
2004/12/28 | 698 | 700 | 698 | 700 | 2,000 |
2004/12/27 | 690 | 695 | 690 | 695 | 4,000 |
2004/12/24 | 690 | 692 | 690 | 691 | 9,000 |
2004/12/22 | 691 | 692 | 691 | 691 | 3,000 |
2004/12/21 | 692 | 692 | 692 | 692 | 26,000 |
2004/12/20 | 720 | 720 | 690 | 692 | 9,000 |
2004/12/17 | 690 | 712 | 690 | 710 | 5,000 |
2004/12/16 | 694 | 695 | 694 | 695 | 4,000 |
2004/12/15 | 683 | 695 | 683 | 690 | 8,000 |
2004/12/14 | 670 | 690 | 670 | 680 | 17,000 |
2004/12/13 | 669 | 670 | 665 | 665 | 4,000 |
2004/12/10 | 668 | 668 | 668 | 668 | 1,000 |
2004/12/09 | 666 | 666 | 665 | 665 | 7,000 |
2004/12/08 | 666 | 667 | 666 | 667 | 4,000 |
2004/12/07 | 671 | 671 | 668 | 668 | 5,000 |
2004/12/06 | 665 | 669 | 665 | 669 | 3,000 |
2004/12/03 | 671 | 671 | 666 | 666 | 4,000 |
2004/12/02 | 670 | 670 | 670 | 670 | 2,000 |
2004/12/01 | 670 | 670 | 668 | 670 | 7,000 |
2004/11/30 | 665 | 665 | 665 | 665 | 2,000 |
2004/11/29 | 665 | 668 | 664 | 668 | 7,000 |
2004/11/26 | 670 | 670 | 667 | 668 | 3,000 |
2004/11/25 | 670 | 670 | 670 | 670 | 2,000 |
2004/11/24 | 685 | 685 | 685 | 685 | 1,000 |
2004/11/22 | 685 | 685 | 685 | 685 | 1,000 |
2004/11/19 | 690 | 690 | 690 | 690 | 1,000 |
2004/11/18 | 690 | 690 | 690 | 690 | 1,000 |
2004/11/17 | 690 | 690 | 690 | 690 | 1,000 |
2004/11/16 | 690 | 690 | 690 | 690 | 1,000 |
2004/11/15 | 694 | 694 | 693 | 694 | 4,000 |
2004/11/12 | 690 | 690 | 690 | 690 | 4,000 |
2004/11/11 | 680 | 680 | 680 | 680 | 1,000 |
2004/11/10 | 674 | 674 | 674 | 674 | 1,000 |
2004/11/09 | 674 | 674 | 674 | 674 | 1,000 |
2004/11/08 | 680 | 680 | 675 | 675 | 2,000 |
2004/11/05 | 675 | 680 | 670 | 670 | 6,000 |
2004/11/04 | 670 | 670 | 670 | 670 | 1,000 |
2004/11/02 | 676 | 676 | 670 | 670 | 6,000 |
2004/11/01 | 685 | 686 | 676 | 676 | 7,000 |
2004/10/29 | 705 | 706 | 685 | 685 | 6,000 |
2004/10/28 | 706 | 710 | 705 | 705 | 4,000 |
2004/10/27 | 711 | 711 | 711 | 711 | 1,000 |
2004/10/26 | 720 | 720 | 711 | 712 | 4,000 |
2004/10/25 | 715 | 720 | 712 | 720 | 5,000 |
2004/10/22 | 720 | 721 | 720 | 720 | 3,000 |
2004/10/21 | 715 | 715 | 714 | 715 | 7,000 |
2004/10/20 | 725 | 725 | 715 | 715 | 3,000 |
2004/10/19 | 711 | 725 | 710 | 725 | 18,000 |
2004/10/18 | 715 | 715 | 710 | 710 | 8,000 |
2004/10/15 | 715 | 715 | 715 | 715 | 2,000 |
2004/10/14 | 715 | 715 | 714 | 714 | 11,000 |
2004/10/13 | 720 | 720 | 713 | 715 | 14,000 |
2004/10/12 | 720 | 725 | 720 | 720 | 9,000 |
2004/10/08 | 720 | 720 | 719 | 720 | 5,000 |
2004/10/07 | 711 | 720 | 711 | 720 | 4,000 |
2004/10/06 | 707 | 710 | 707 | 710 | 4,000 |
2004/10/05 | 710 | 712 | 707 | 707 | 3,000 |
2004/10/04 | 707 | 707 | 707 | 707 | 1,000 |
2004/10/01 | 705 | 705 | 705 | 705 | 2,000 |
2004/09/30 | 705 | 705 | 705 | 705 | 1,000 |
2004/09/29 | 705 | 705 | 705 | 705 | 1,000 |
2004/09/28 | 710 | 710 | 710 | 710 | 1,000 |
2004/09/27 | 701 | 710 | 701 | 710 | 5,000 |
2004/09/24 | 702 | 702 | 702 | 702 | 1,000 |
2004/09/22 | 702 | 702 | 702 | 702 | 1,000 |
2004/09/21 | 697 | 697 | 697 | 697 | 1,000 |
2004/09/17 | 694 | 700 | 694 | 700 | 5,000 |
2004/09/16 | 697 | 697 | 695 | 695 | 6,000 |
2004/09/15 | 700 | 700 | 697 | 698 | 8,000 |
2004/09/14 | 700 | 700 | 700 | 700 | 5,000 |
2004/09/13 | 700 | 700 | 700 | 700 | 4,000 |
2004/09/10 | 700 | 700 | 697 | 698 | 3,000 |
2004/09/09 | 697 | 698 | 697 | 697 | 6,000 |
2004/09/08 | 699 | 700 | 698 | 698 | 5,000 |
2004/09/07 | 705 | 705 | 705 | 705 | 2,000 |
2004/09/06 | 699 | 699 | 699 | 699 | 1,000 |
2004/09/03 | 700 | 700 | 700 | 700 | 3,000 |
2004/09/02 | 698 | 700 | 698 | 700 | 6,000 |
2004/09/01 | 702 | 702 | 691 | 695 | 11,000 |
2004/08/31 | 700 | 700 | 700 | 700 | 2,000 |
2004/08/30 | 695 | 700 | 695 | 700 | 2,000 |
2004/08/27 | 695 | 695 | 694 | 695 | 5,000 |
2004/08/26 | 700 | 700 | 699 | 700 | 3,000 |
2004/08/25 | 695 | 695 | 695 | 695 | 2,000 |
2004/08/24 | 700 | 700 | 700 | 700 | 1,000 |
2004/08/23 | 695 | 695 | 695 | 695 | 1,000 |
2004/08/20 | 701 | 701 | 701 | 701 | 1,000 |
2004/08/19 | 695 | 696 | 695 | 696 | 3,000 |
2004/08/18 | 689 | 695 | 689 | 695 | 8,000 |
2004/08/17 | 690 | 691 | 690 | 690 | 5,000 |
2004/08/16 | 694 | 694 | 694 | 694 | 1,000 |
2004/08/13 | 707 | 707 | 705 | 705 | 3,000 |
2004/08/12 | 710 | 710 | 705 | 707 | 3,000 |
2004/08/11 | 706 | 712 | 705 | 710 | 6,000 |
2004/08/10 | 705 | 705 | 705 | 705 | 7,000 |
2004/08/09 | 710 | 710 | 705 | 705 | 4,000 |
2004/08/06 | 719 | 719 | 719 | 719 | 1,000 |
2004/08/05 | 725 | 725 | 724 | 725 | 3,000 |
2004/08/04 | 735 | 736 | 705 | 715 | 7,000 |
2004/08/03 | 736 | 736 | 736 | 736 | 2,000 |
2004/08/02 | 721 | 732 | 721 | 730 | 9,000 |
2004/07/30 | 721 | 721 | 715 | 720 | 8,000 |
2004/07/29 | 720 | 720 | 719 | 720 | 4,000 |
2004/07/28 | 710 | 726 | 695 | 720 | 18,000 |
2004/07/27 | 721 | 721 | 714 | 719 | 9,000 |
2004/07/26 | 759 | 760 | 726 | 726 | 11,000 |
2004/07/23 | 760 | 764 | 760 | 760 | 12,000 |
2004/07/22 | 764 | 765 | 764 | 764 | 12,000 |
2004/07/21 | 775 | 775 | 775 | 775 | 1,000 |
2004/07/20 | 780 | 780 | 770 | 770 | 17,000 |
2004/07/16 | 780 | 780 | 776 | 777 | 11,000 |
2004/07/15 | 790 | 790 | 775 | 776 | 23,000 |
2004/07/14 | 780 | 793 | 777 | 780 | 27,000 |
2004/07/13 | 775 | 783 | 775 | 779 | 18,000 |
2004/07/12 | 765 | 772 | 765 | 770 | 16,000 |
2004/07/09 | 760 | 770 | 759 | 760 | 12,000 |
2004/07/08 | 765 | 765 | 765 | 765 | 1,000 |
2004/07/07 | 765 | 765 | 760 | 765 | 10,000 |
2004/07/06 | 765 | 770 | 764 | 765 | 22,000 |
2004/07/05 | 760 | 765 | 760 | 760 | 13,000 |
2004/07/02 | 780 | 780 | 755 | 755 | 9,000 |
2004/07/01 | 799 | 800 | 780 | 780 | 14,000 |
2004/06/30 | 790 | 799 | 785 | 799 | 45,000 |
2004/06/29 | 765 | 795 | 763 | 795 | 27,000 |
2004/06/28 | 744 | 760 | 744 | 760 | 48,000 |
2004/06/25 | 732 | 760 | 732 | 740 | 39,000 |
2004/06/24 | 720 | 731 | 715 | 730 | 46,000 |
2004/06/23 | 710 | 719 | 710 | 715 | 13,000 |
2004/06/22 | 730 | 730 | 705 | 708 | 23,000 |
2004/06/21 | 728 | 730 | 728 | 730 | 2,000 |
2004/06/18 | 730 | 730 | 720 | 724 | 6,000 |
2004/06/17 | 734 | 737 | 734 | 734 | 8,000 |
2004/06/16 | 720 | 734 | 717 | 734 | 9,000 |
2004/06/15 | 713 | 713 | 713 | 713 | 2,000 |
2004/06/14 | 710 | 714 | 710 | 714 | 2,000 |
2004/06/11 | 705 | 713 | 705 | 713 | 12,000 |
2004/06/10 | 705 | 706 | 705 | 705 | 5,000 |
2004/06/09 | 705 | 705 | 705 | 705 | 1,000 |
2004/06/08 | 697 | 700 | 697 | 700 | 6,000 |
2004/06/07 | 698 | 700 | 698 | 700 | 10,000 |
2004/06/04 | 690 | 690 | 685 | 685 | 2,000 |
2004/06/03 | 701 | 701 | 669 | 675 | 23,000 |
2004/06/02 | 700 | 700 | 695 | 700 | 7,000 |
2004/06/01 | 679 | 710 | 679 | 699 | 15,000 |
2004/05/31 | 680 | 680 | 671 | 678 | 15,000 |
2004/05/28 | 670 | 670 | 670 | 670 | 1,000 |
2004/05/27 | 675 | 675 | 666 | 670 | 6,000 |
2004/05/26 | 670 | 678 | 664 | 678 | 10,000 |
2004/05/25 | 672 | 672 | 670 | 670 | 2,000 |
2004/05/24 | 668 | 671 | 668 | 671 | 4,000 |
2004/05/21 | 678 | 678 | 678 | 678 | 1,000 |
2004/05/20 | 670 | 670 | 666 | 666 | 9,000 |
2004/05/19 | 650 | 690 | 639 | 690 | 29,000 |
2004/05/18 | 630 | 630 | 630 | 630 | 1,000 |
2004/05/17 | 661 | 662 | 640 | 640 | 7,000 |
2004/05/14 | 661 | 666 | 659 | 660 | 12,000 |
2004/05/13 | 673 | 675 | 669 | 669 | 5,000 |
2004/05/12 | 659 | 665 | 659 | 665 | 12,000 |
2004/05/11 | 679 | 680 | 660 | 660 | 16,000 |
2004/05/10 | 710 | 710 | 680 | 680 | 27,000 |
2004/05/07 | 720 | 733 | 720 | 720 | 6,000 |
2004/05/06 | 735 | 735 | 730 | 730 | 13,000 |
2004/04/30 | 734 | 735 | 734 | 735 | 9,000 |
2004/04/28 | 735 | 737 | 735 | 735 | 6,000 |
2004/04/27 | 760 | 761 | 735 | 737 | 10,000 |
2004/04/26 | 785 | 786 | 769 | 770 | 13,000 |
2004/04/23 | 799 | 810 | 785 | 786 | 35,000 |
2004/04/22 | 790 | 800 | 789 | 798 | 17,000 |
2004/04/21 | 785 | 790 | 785 | 790 | 13,000 |
2004/04/20 | 779 | 789 | 777 | 789 | 27,000 |
2004/04/19 | 796 | 797 | 777 | 778 | 24,000 |
2004/04/16 | 790 | 793 | 789 | 790 | 26,000 |
2004/04/15 | 809 | 810 | 786 | 790 | 28,000 |
2004/04/14 | 771 | 815 | 770 | 810 | 36,000 |
2004/04/13 | 776 | 779 | 765 | 775 | 51,000 |
2004/04/12 | 769 | 780 | 769 | 780 | 11,000 |
2004/04/09 | 765 | 770 | 755 | 758 | 27,000 |
2004/04/08 | 750 | 770 | 750 | 768 | 21,000 |
2004/04/07 | 740 | 750 | 737 | 750 | 13,000 |
2004/04/06 | 751 | 765 | 737 | 740 | 42,000 |
2004/04/05 | 720 | 755 | 720 | 750 | 73,000 |
2004/04/02 | 691 | 715 | 690 | 715 | 48,000 |
2004/04/01 | 688 | 695 | 688 | 690 | 6,000 |
2004/03/31 | 695 | 700 | 687 | 692 | 39,000 |
2004/03/30 | 699 | 700 | 695 | 695 | 20,000 |
2004/03/29 | 695 | 700 | 691 | 700 | 14,000 |
2004/03/26 | 689 | 695 | 685 | 690 | 9,000 |
2004/03/25 | 661 | 680 | 661 | 680 | 18,000 |
2004/03/24 | 660 | 660 | 658 | 659 | 4,000 |
2004/03/23 | 662 | 663 | 651 | 655 | 22,000 |
2004/03/22 | 664 | 664 | 660 | 663 | 10,000 |
2004/03/19 | 660 | 660 | 657 | 660 | 11,000 |
2004/03/18 | 665 | 700 | 656 | 660 | 36,000 |
2004/03/17 | 640 | 650 | 640 | 650 | 18,000 |
2004/03/16 | 639 | 644 | 637 | 640 | 17,000 |
2004/03/15 | 638 | 640 | 638 | 640 | 3,000 |
2004/03/12 | 640 | 641 | 635 | 635 | 5,000 |
2004/03/11 | 639 | 643 | 639 | 640 | 10,000 |
2004/03/10 | 644 | 644 | 640 | 640 | 5,000 |
2004/03/09 | 646 | 647 | 640 | 640 | 13,000 |
2004/03/08 | 638 | 647 | 638 | 647 | 17,000 |
2004/03/05 | 605 | 660 | 605 | 635 | 79,000 |
2004/03/04 | 600 | 607 | 600 | 604 | 87,000 |
2004/03/03 | 601 | 601 | 599 | 600 | 17,000 |
2004/03/02 | 601 | 601 | 600 | 600 | 8,000 |
2004/03/01 | 602 | 602 | 595 | 600 | 13,000 |
2004/02/27 | 600 | 600 | 595 | 595 | 2,000 |
2004/02/26 | 595 | 595 | 595 | 595 | 3,000 |
2004/02/25 | 599 | 599 | 595 | 595 | 3,000 |
2004/02/24 | 599 | 604 | 599 | 600 | 11,000 |
2004/02/23 | 595 | 599 | 595 | 599 | 6,000 |
2004/02/20 | 599 | 599 | 599 | 599 | 1,000 |
2004/02/19 | 598 | 598 | 598 | 598 | 1,000 |
2004/02/18 | 598 | 598 | 598 | 598 | 1,000 |
2004/02/17 | 594 | 600 | 594 | 595 | 6,000 |
2004/02/16 | 595 | 596 | 595 | 595 | 4,000 |
2004/02/13 | 595 | 595 | 591 | 595 | 3,000 |
2004/02/12 | 595 | 596 | 595 | 595 | 8,000 |
2004/02/10 | 596 | 596 | 596 | 596 | 1,000 |
2004/02/09 | 597 | 598 | 595 | 595 | 12,000 |
2004/02/06 | 595 | 596 | 595 | 596 | 2,000 |
2004/02/05 | 595 | 595 | 595 | 595 | 1,000 |
2004/02/04 | 600 | 600 | 600 | 600 | 1,000 |
2004/02/03 | 604 | 604 | 600 | 600 | 3,000 |
2004/02/02 | 601 | 605 | 600 | 600 | 37,000 |
2004/01/30 | 605 | 605 | 598 | 600 | 5,000 |
2004/01/29 | 600 | 600 | 600 | 600 | 2,000 |
2004/01/28 | 600 | 600 | 600 | 600 | 2,000 |
2004/01/27 | 602 | 602 | 600 | 600 | 2,000 |
2004/01/26 | 600 | 605 | 600 | 600 | 7,000 |
2004/01/23 | 609 | 609 | 609 | 609 | 1,000 |
2004/01/22 | 600 | 600 | 600 | 600 | 13,000 |
2004/01/21 | 600 | 600 | 600 | 600 | 2,000 |
2004/01/20 | 605 | 605 | 600 | 605 | 3,000 |
2004/01/19 | 605 | 606 | 600 | 605 | 8,000 |
2004/01/16 | 610 | 610 | 606 | 606 | 4,000 |
2004/01/15 | 610 | 611 | 607 | 610 | 4,000 |
2004/01/14 | 615 | 615 | 610 | 610 | 8,000 |
2004/01/13 | 605 | 615 | 605 | 615 | 9,000 |
2004/01/09 | 596 | 605 | 596 | 605 | 3,000 |
2004/01/08 | 601 | 601 | 597 | 600 | 7,000 |
2004/01/07 | 600 | 600 | 600 | 600 | 1,000 |
2004/01/06 | 591 | 595 | 591 | 595 | 2,000 |
2004/01/05 | 595 | 595 | 595 | 595 | 1,000 |