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 |
---|---|---|---|---|---|
2012/12/28 | 370 | 370 | 354 | 365 | 8,000 |
2012/12/27 | 380 | 380 | 370 | 370 | 4,000 |
2012/12/26 | 362 | 374 | 362 | 374 | 4,000 |
2012/12/25 | 350 | 362 | 350 | 359 | 5,000 |
2012/12/21 | 350 | 350 | 350 | 350 | 1,000 |
2012/12/20 | 349 | 349 | 346 | 346 | 3,000 |
2012/12/19 | 342 | 344 | 336 | 344 | 10,000 |
2012/12/18 | 341 | 341 | 331 | 331 | 4,000 |
2012/12/17 | 343 | 344 | 342 | 342 | 5,000 |
2012/12/14 | 349 | 349 | 342 | 342 | 6,000 |
2012/12/12 | 349 | 349 | 349 | 349 | 1,000 |
2012/12/11 | 349 | 349 | 349 | 349 | 4,000 |
2012/12/10 | 342 | 342 | 340 | 340 | 2,000 |
2012/12/07 | 339 | 347 | 339 | 343 | 10,000 |
2012/12/06 | 323 | 323 | 323 | 323 | 1,000 |
2012/12/04 | 345 | 345 | 345 | 345 | 2,000 |
2012/12/03 | 337 | 340 | 336 | 340 | 4,000 |
2012/11/30 | 309 | 321 | 309 | 321 | 2,000 |
2012/11/29 | 302 | 308 | 302 | 308 | 2,000 |
2012/11/27 | 299 | 299 | 296 | 296 | 2,000 |
2012/11/20 | 308 | 308 | 293 | 293 | 3,000 |
2012/11/16 | 308 | 308 | 308 | 308 | 1,000 |
2012/11/06 | 299 | 308 | 299 | 308 | 3,000 |
2012/11/02 | 305 | 305 | 285 | 285 | 3,000 |
2012/11/01 | 304 | 304 | 304 | 304 | 3,000 |
2012/10/31 | 295 | 295 | 295 | 295 | 1,000 |
2012/10/26 | 309 | 309 | 300 | 300 | 5,000 |
2012/10/25 | 307 | 307 | 307 | 307 | 1,000 |
2012/10/18 | 312 | 312 | 312 | 312 | 1,000 |
2012/10/09 | 306 | 306 | 306 | 306 | 1,000 |
2012/10/05 | 314 | 314 | 314 | 314 | 1,000 |
2012/10/01 | 317 | 317 | 314 | 314 | 3,000 |
2012/09/28 | 310 | 310 | 310 | 310 | 2,000 |
2012/09/26 | 318 | 318 | 318 | 318 | 1,000 |
2012/09/14 | 318 | 318 | 318 | 318 | 1,000 |
2012/09/07 | 325 | 325 | 310 | 310 | 3,000 |
2012/09/06 | 320 | 320 | 320 | 320 | 1,000 |
2012/09/04 | 316 | 316 | 316 | 316 | 1,000 |
2012/09/03 | 316 | 316 | 316 | 316 | 2,000 |
2012/08/31 | 316 | 316 | 316 | 316 | 1,000 |
2012/08/27 | 317 | 317 | 317 | 317 | 1,000 |
2012/08/24 | 316 | 316 | 316 | 316 | 1,000 |
2012/08/23 | 324 | 324 | 324 | 324 | 3,000 |
2012/08/22 | 325 | 325 | 325 | 325 | 1,000 |
2012/08/20 | 330 | 330 | 330 | 330 | 2,000 |
2012/08/02 | 338 | 338 | 338 | 338 | 1,000 |
2012/08/01 | 339 | 339 | 339 | 339 | 4,000 |
2012/07/27 | 325 | 325 | 325 | 325 | 2,000 |
2012/07/10 | 344 | 344 | 344 | 344 | 1,000 |
2012/07/05 | 320 | 320 | 320 | 320 | 2,000 |
2012/07/03 | 332 | 332 | 332 | 332 | 1,000 |
2012/07/02 | 332 | 332 | 332 | 332 | 2,000 |
2012/06/29 | 326 | 326 | 326 | 326 | 1,000 |
2012/06/27 | 326 | 326 | 326 | 326 | 1,000 |
2012/06/26 | 340 | 340 | 318 | 318 | 3,000 |
2012/06/21 | 340 | 340 | 340 | 340 | 1,000 |
2012/06/20 | 338 | 338 | 338 | 338 | 1,000 |
2012/06/19 | 318 | 318 | 318 | 318 | 1,000 |
2012/06/15 | 317 | 318 | 317 | 318 | 2,000 |
2012/06/14 | 306 | 310 | 306 | 310 | 2,000 |
2012/06/13 | 316 | 316 | 316 | 316 | 5,000 |
2012/06/11 | 300 | 300 | 300 | 300 | 1,000 |
2012/06/06 | 296 | 296 | 296 | 296 | 1,000 |
2012/06/05 | 282 | 282 | 282 | 282 | 1,000 |
2012/06/04 | 282 | 282 | 282 | 282 | 1,000 |
2012/06/01 | 298 | 298 | 282 | 282 | 3,000 |
2012/05/25 | 290 | 290 | 282 | 282 | 4,000 |
2012/05/23 | 302 | 302 | 290 | 290 | 3,000 |
2012/05/15 | 316 | 316 | 316 | 316 | 1,000 |
2012/05/09 | 331 | 331 | 331 | 331 | 1,000 |
2012/05/02 | 376 | 376 | 376 | 376 | 1,000 |
2012/05/01 | 368 | 368 | 368 | 368 | 1,000 |
2012/04/27 | 365 | 370 | 365 | 370 | 4,000 |
2012/04/26 | 358 | 360 | 358 | 360 | 3,000 |
2012/04/25 | 350 | 355 | 350 | 355 | 2,000 |
2012/04/24 | 350 | 350 | 350 | 350 | 2,000 |
2012/04/23 | 358 | 358 | 350 | 350 | 3,000 |
2012/04/19 | 352 | 360 | 352 | 360 | 3,000 |
2012/04/17 | 352 | 352 | 352 | 352 | 1,000 |
2012/04/16 | 360 | 360 | 360 | 360 | 1,000 |
2012/04/10 | 365 | 365 | 365 | 365 | 6,000 |
2012/04/06 | 365 | 365 | 365 | 365 | 2,000 |
2012/04/03 | 365 | 365 | 365 | 365 | 1,000 |
2012/04/02 | 350 | 365 | 350 | 365 | 2,000 |
2012/03/30 | 340 | 340 | 340 | 340 | 1,000 |
2012/03/29 | 340 | 345 | 340 | 345 | 4,000 |
2012/03/28 | 340 | 340 | 340 | 340 | 4,000 |
2012/03/27 | 340 | 340 | 340 | 340 | 2,000 |
2012/03/26 | 340 | 340 | 340 | 340 | 2,000 |
2012/03/23 | 340 | 340 | 340 | 340 | 1,000 |
2012/03/22 | 339 | 339 | 339 | 339 | 1,000 |
2012/03/21 | 340 | 340 | 331 | 331 | 4,000 |
2012/03/19 | 330 | 330 | 330 | 330 | 1,000 |
2012/03/16 | 330 | 330 | 330 | 330 | 1,000 |
2012/03/12 | 340 | 340 | 330 | 330 | 5,000 |
2012/03/09 | 317 | 320 | 317 | 320 | 3,000 |
2012/03/07 | 309 | 310 | 309 | 310 | 2,000 |
2012/03/06 | 317 | 317 | 317 | 317 | 1,000 |
2012/03/02 | 317 | 317 | 317 | 317 | 1,000 |
2012/03/01 | 325 | 325 | 325 | 325 | 2,000 |
2012/02/29 | 310 | 310 | 310 | 310 | 4,000 |
2012/02/28 | 305 | 305 | 305 | 305 | 3,000 |
2012/02/27 | 315 | 315 | 310 | 310 | 10,000 |
2012/02/24 | 310 | 310 | 298 | 298 | 2,000 |
2012/02/23 | 300 | 305 | 300 | 305 | 6,000 |
2012/02/22 | 287 | 290 | 287 | 290 | 3,000 |
2012/02/21 | 287 | 287 | 287 | 287 | 1,000 |
2012/02/20 | 297 | 297 | 280 | 280 | 3,000 |
2012/02/14 | 279 | 279 | 279 | 279 | 2,000 |
2012/02/13 | 279 | 279 | 279 | 279 | 1,000 |
2012/02/03 | 279 | 279 | 279 | 279 | 2,000 |
2012/02/02 | 287 | 287 | 263 | 263 | 7,000 |
2012/02/01 | 279 | 279 | 279 | 279 | 4,000 |
2012/01/31 | 263 | 263 | 263 | 263 | 1,000 |
2012/01/30 | 255 | 263 | 255 | 263 | 2,000 |
2012/01/26 | 255 | 255 | 255 | 255 | 2,000 |
2012/01/25 | 251 | 251 | 251 | 251 | 1,000 |
2012/01/19 | 245 | 245 | 245 | 245 | 1,000 |
2012/01/18 | 258 | 258 | 258 | 258 | 2,000 |
2012/01/17 | 250 | 250 | 250 | 250 | 1,000 |
2012/01/16 | 250 | 250 | 250 | 250 | 1,000 |
2012/01/11 | 258 | 258 | 258 | 258 | 1,000 |
2012/01/10 | 258 | 258 | 258 | 258 | 1,000 |
2012/01/06 | 246 | 250 | 246 | 250 | 3,000 |
2012/01/05 | 260 | 268 | 260 | 268 | 2,000 |
2012/01/04 | 252 | 260 | 252 | 260 | 5,000 |