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 |
---|---|---|---|---|---|
2008/12/30 | 400 | 400 | 400 | 400 | 1,000 |
2008/12/29 | 400 | 400 | 400 | 400 | 3,000 |
2008/12/26 | 400 | 400 | 400 | 400 | 4,000 |
2008/12/25 | 380 | 400 | 380 | 400 | 4,000 |
2008/12/24 | 375 | 375 | 370 | 370 | 58,000 |
2008/12/22 | 380 | 380 | 380 | 380 | 2,000 |
2008/12/18 | 390 | 390 | 380 | 380 | 5,000 |
2008/12/17 | 396 | 399 | 390 | 390 | 5,000 |
2008/12/15 | 390 | 390 | 390 | 390 | 1,000 |
2008/12/12 | 394 | 408 | 394 | 408 | 4,000 |
2008/12/10 | 369 | 369 | 369 | 369 | 1,000 |
2008/12/09 | 369 | 369 | 369 | 369 | 1,000 |
2008/12/08 | 384 | 384 | 369 | 369 | 5,000 |
2008/12/04 | 382 | 382 | 381 | 381 | 4,000 |
2008/12/03 | 382 | 382 | 381 | 381 | 2,000 |
2008/12/02 | 380 | 380 | 380 | 380 | 1,000 |
2008/12/01 | 400 | 400 | 390 | 395 | 3,000 |
2008/11/28 | 390 | 400 | 390 | 400 | 8,000 |
2008/11/27 | 390 | 390 | 390 | 390 | 3,000 |
2008/11/26 | 390 | 390 | 390 | 390 | 3,000 |
2008/11/25 | 395 | 395 | 395 | 395 | 9,000 |
2008/11/21 | 390 | 390 | 390 | 390 | 1,000 |
2008/11/19 | 419 | 419 | 419 | 419 | 1,000 |
2008/11/18 | 423 | 423 | 423 | 423 | 1,000 |
2008/11/12 | 393 | 393 | 393 | 393 | 1,000 |
2008/11/11 | 393 | 393 | 393 | 393 | 1,000 |
2008/11/10 | 392 | 392 | 392 | 392 | 1,000 |
2008/11/07 | 392 | 392 | 390 | 390 | 2,000 |
2008/11/05 | 392 | 392 | 392 | 392 | 3,000 |
2008/11/04 | 390 | 390 | 390 | 390 | 13,000 |
2008/10/31 | 382 | 395 | 382 | 395 | 8,000 |
2008/10/30 | 382 | 382 | 382 | 382 | 1,000 |
2008/10/29 | 401 | 401 | 382 | 382 | 8,000 |
2008/10/28 | 384 | 399 | 384 | 399 | 2,000 |
2008/10/27 | 401 | 401 | 395 | 395 | 3,000 |
2008/10/24 | 400 | 400 | 400 | 400 | 1,000 |
2008/10/23 | 405 | 405 | 390 | 400 | 4,000 |
2008/10/22 | 400 | 400 | 400 | 400 | 1,000 |
2008/10/20 | 398 | 398 | 398 | 398 | 1,000 |
2008/10/17 | 399 | 399 | 399 | 399 | 1,000 |
2008/10/15 | 391 | 399 | 391 | 399 | 4,000 |
2008/10/14 | 380 | 381 | 380 | 381 | 11,000 |
2008/10/10 | 382 | 382 | 380 | 380 | 3,000 |
2008/10/09 | 382 | 382 | 381 | 381 | 4,000 |
2008/10/08 | 391 | 391 | 380 | 380 | 2,000 |
2008/10/07 | 376 | 401 | 376 | 401 | 7,000 |
2008/10/06 | 441 | 441 | 441 | 441 | 1,000 |
2008/10/03 | 463 | 463 | 461 | 461 | 2,000 |
2008/10/02 | 463 | 463 | 463 | 463 | 1,000 |
2008/10/01 | 462 | 462 | 462 | 462 | 1,000 |
2008/09/30 | 456 | 457 | 456 | 456 | 3,000 |
2008/09/29 | 480 | 480 | 480 | 480 | 1,000 |
2008/09/26 | 476 | 476 | 476 | 476 | 15,000 |
2008/09/25 | 475 | 475 | 475 | 475 | 3,000 |
2008/09/24 | 475 | 475 | 475 | 475 | 1,000 |
2008/09/22 | 482 | 482 | 475 | 475 | 8,000 |
2008/09/19 | 484 | 485 | 480 | 483 | 9,000 |
2008/09/18 | 484 | 484 | 484 | 484 | 1,000 |
2008/09/16 | 484 | 484 | 484 | 484 | 2,000 |
2008/09/11 | 484 | 484 | 484 | 484 | 1,000 |
2008/09/10 | 495 | 495 | 474 | 484 | 3,000 |
2008/09/09 | 497 | 497 | 495 | 495 | 3,000 |
2008/09/08 | 497 | 497 | 497 | 497 | 4,000 |
2008/09/05 | 499 | 499 | 499 | 499 | 3,000 |
2008/09/04 | 499 | 499 | 499 | 499 | 3,000 |
2008/09/03 | 500 | 500 | 499 | 499 | 4,000 |
2008/09/02 | 500 | 500 | 499 | 499 | 3,000 |
2008/09/01 | 510 | 510 | 492 | 499 | 6,000 |
2008/08/29 | 500 | 500 | 500 | 500 | 3,000 |
2008/08/28 | 500 | 500 | 500 | 500 | 2,000 |
2008/08/27 | 515 | 515 | 500 | 500 | 11,000 |
2008/08/26 | 517 | 517 | 517 | 517 | 1,000 |
2008/08/25 | 530 | 530 | 517 | 517 | 3,000 |
2008/08/21 | 530 | 530 | 530 | 530 | 1,000 |
2008/08/20 | 530 | 530 | 530 | 530 | 8,000 |
2008/08/19 | 533 | 533 | 533 | 533 | 2,000 |
2008/08/18 | 538 | 538 | 538 | 538 | 1,000 |
2008/08/15 | 540 | 540 | 540 | 540 | 1,000 |
2008/08/14 | 540 | 540 | 540 | 540 | 1,000 |
2008/08/13 | 548 | 548 | 539 | 540 | 12,000 |
2008/08/11 | 540 | 549 | 540 | 549 | 5,000 |
2008/08/07 | 520 | 520 | 520 | 520 | 2,000 |
2008/08/06 | 530 | 530 | 530 | 530 | 2,000 |
2008/08/05 | 510 | 510 | 510 | 510 | 3,000 |
2008/08/04 | 511 | 511 | 510 | 510 | 19,000 |
2008/08/01 | 512 | 512 | 511 | 511 | 2,000 |
2008/07/31 | 508 | 510 | 508 | 510 | 12,000 |
2008/07/29 | 506 | 508 | 506 | 506 | 4,000 |
2008/07/28 | 505 | 505 | 505 | 505 | 7,000 |
2008/07/25 | 510 | 510 | 500 | 500 | 2,000 |
2008/07/24 | 510 | 530 | 510 | 510 | 4,000 |
2008/07/23 | 520 | 520 | 520 | 520 | 1,000 |
2008/07/22 | 520 | 520 | 510 | 510 | 2,000 |
2008/07/18 | 540 | 540 | 520 | 520 | 16,000 |
2008/07/16 | 540 | 540 | 540 | 540 | 1,000 |
2008/07/15 | 540 | 540 | 540 | 540 | 2,000 |
2008/07/14 | 540 | 540 | 540 | 540 | 4,000 |
2008/07/11 | 530 | 530 | 530 | 530 | 1,000 |
2008/07/10 | 560 | 560 | 510 | 530 | 9,000 |
2008/07/09 | 600 | 600 | 560 | 560 | 4,000 |
2008/07/02 | 600 | 600 | 600 | 600 | 1,000 |
2008/07/01 | 600 | 600 | 600 | 600 | 2,000 |
2008/06/30 | 570 | 570 | 570 | 570 | 4,000 |
2008/06/27 | 570 | 570 | 570 | 570 | 1,000 |
2008/06/26 | 570 | 570 | 570 | 570 | 7,000 |
2008/06/25 | 570 | 570 | 570 | 570 | 10,000 |
2008/06/23 | 570 | 570 | 570 | 570 | 1,000 |
2008/06/20 | 569 | 570 | 569 | 570 | 3,000 |
2008/06/17 | 570 | 570 | 550 | 550 | 3,000 |
2008/06/16 | 599 | 600 | 553 | 570 | 11,000 |
2008/06/13 | 600 | 600 | 600 | 600 | 2,000 |
2008/06/12 | 605 | 610 | 605 | 610 | 2,000 |
2008/06/10 | 605 | 605 | 605 | 605 | 1,000 |
2008/06/06 | 610 | 610 | 602 | 602 | 4,000 |
2008/06/05 | 630 | 630 | 630 | 630 | 1,000 |
2008/06/04 | 630 | 631 | 630 | 631 | 2,000 |
2008/06/03 | 630 | 630 | 630 | 630 | 2,000 |
2008/06/02 | 631 | 631 | 631 | 631 | 2,000 |
2008/05/28 | 591 | 591 | 590 | 590 | 3,000 |
2008/05/23 | 600 | 600 | 591 | 591 | 4,000 |
2008/05/22 | 600 | 600 | 600 | 600 | 1,000 |
2008/05/20 | 599 | 599 | 599 | 599 | 1,000 |
2008/05/16 | 599 | 599 | 599 | 599 | 1,000 |
2008/05/08 | 590 | 590 | 582 | 582 | 2,000 |
2008/05/07 | 590 | 590 | 590 | 590 | 2,000 |
2008/05/02 | 600 | 600 | 587 | 587 | 9,000 |
2008/05/01 | 590 | 590 | 590 | 590 | 2,000 |
2008/04/30 | 590 | 590 | 590 | 590 | 2,000 |
2008/04/28 | 580 | 600 | 580 | 590 | 13,000 |
2008/04/25 | 640 | 640 | 640 | 640 | 2,000 |
2008/04/24 | 639 | 639 | 639 | 639 | 1,000 |
2008/04/23 | 640 | 640 | 640 | 640 | 1,000 |
2008/04/22 | 640 | 640 | 640 | 640 | 1,000 |
2008/04/21 | 620 | 620 | 620 | 620 | 1,000 |
2008/04/15 | 630 | 630 | 630 | 630 | 1,000 |
2008/04/14 | 629 | 629 | 629 | 629 | 1,000 |
2008/04/11 | 600 | 600 | 600 | 600 | 3,000 |
2008/04/10 | 620 | 620 | 620 | 620 | 1,000 |
2008/04/04 | 620 | 620 | 620 | 620 | 1,000 |
2008/03/28 | 600 | 605 | 600 | 605 | 2,000 |
2008/03/27 | 610 | 610 | 600 | 600 | 3,000 |
2008/03/26 | 580 | 580 | 580 | 580 | 1,000 |
2008/03/19 | 579 | 580 | 579 | 580 | 2,000 |
2008/03/17 | 614 | 615 | 560 | 570 | 20,000 |
2008/03/07 | 612 | 620 | 611 | 611 | 3,000 |
2008/03/06 | 651 | 651 | 650 | 650 | 3,000 |
2008/03/05 | 654 | 655 | 639 | 639 | 9,000 |
2008/03/04 | 680 | 680 | 669 | 670 | 5,000 |
2008/03/03 | 623 | 624 | 620 | 624 | 6,000 |
2008/02/29 | 623 | 624 | 623 | 624 | 7,000 |
2008/02/28 | 619 | 620 | 617 | 618 | 4,000 |
2008/02/27 | 630 | 631 | 619 | 620 | 13,000 |
2008/02/25 | 633 | 635 | 630 | 631 | 8,000 |
2008/02/22 | 640 | 640 | 640 | 640 | 4,000 |
2008/02/21 | 650 | 650 | 638 | 640 | 13,000 |
2008/02/20 | 650 | 650 | 650 | 650 | 2,000 |
2008/02/19 | 649 | 650 | 649 | 650 | 2,000 |
2008/02/18 | 649 | 649 | 649 | 649 | 2,000 |
2008/02/15 | 625 | 625 | 625 | 625 | 5,000 |
2008/02/14 | 626 | 626 | 620 | 621 | 5,000 |
2008/02/13 | 620 | 621 | 620 | 621 | 2,000 |
2008/02/12 | 618 | 619 | 618 | 619 | 2,000 |
2008/02/07 | 611 | 620 | 610 | 619 | 4,000 |
2008/02/06 | 601 | 601 | 579 | 580 | 3,000 |
2008/02/05 | 628 | 629 | 600 | 601 | 4,000 |
2008/02/04 | 620 | 620 | 620 | 620 | 1,000 |
2008/02/01 | 569 | 605 | 569 | 600 | 15,000 |
2008/01/31 | 530 | 541 | 530 | 541 | 2,000 |
2008/01/30 | 541 | 541 | 532 | 532 | 13,000 |
2008/01/29 | 541 | 541 | 540 | 540 | 3,000 |
2008/01/28 | 569 | 569 | 550 | 550 | 7,000 |
2008/01/23 | 540 | 551 | 539 | 550 | 6,000 |
2008/01/22 | 552 | 552 | 539 | 540 | 9,000 |
2008/01/21 | 558 | 560 | 552 | 555 | 14,000 |
2008/01/18 | 559 | 574 | 559 | 560 | 20,000 |
2008/01/17 | 570 | 571 | 570 | 570 | 6,000 |
2008/01/16 | 600 | 600 | 580 | 580 | 19,000 |
2008/01/15 | 609 | 610 | 600 | 600 | 5,000 |
2008/01/10 | 610 | 640 | 610 | 640 | 9,000 |
2008/01/09 | 610 | 610 | 610 | 610 | 3,000 |
2008/01/08 | 604 | 604 | 604 | 604 | 1,000 |
2008/01/04 | 615 | 620 | 615 | 619 | 4,000 |