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 |
---|---|---|---|---|---|
2013/12/30 | 815 | 815 | 798 | 814 | 40,000 |
2013/12/27 | 775 | 800 | 764 | 800 | 35,000 |
2013/12/26 | 753 | 760 | 743 | 760 | 31,000 |
2013/12/25 | 740 | 761 | 737 | 761 | 39,000 |
2013/12/24 | 740 | 755 | 716 | 728 | 78,000 |
2013/12/20 | 742 | 742 | 714 | 732 | 21,000 |
2013/12/19 | 765 | 765 | 717 | 742 | 52,000 |
2013/12/18 | 770 | 770 | 735 | 756 | 44,000 |
2013/12/17 | 812 | 815 | 769 | 769 | 40,000 |
2013/12/16 | 798 | 862 | 797 | 801 | 145,000 |
2013/12/13 | 774 | 784 | 724 | 773 | 89,000 |
2013/12/12 | 745 | 749 | 731 | 731 | 40,000 |
2013/12/11 | 767 | 767 | 723 | 749 | 55,000 |
2013/12/10 | 795 | 795 | 770 | 770 | 55,000 |
2013/12/09 | 760 | 800 | 750 | 791 | 111,000 |
2013/12/06 | 717 | 730 | 671 | 730 | 59,000 |
2013/12/05 | 715 | 770 | 715 | 732 | 111,000 |
2013/12/04 | 613 | 705 | 613 | 705 | 144,000 |
2013/12/03 | 610 | 611 | 604 | 605 | 78,000 |
2013/12/02 | 578 | 580 | 574 | 575 | 14,000 |
2013/11/29 | 570 | 573 | 570 | 573 | 12,000 |
2013/11/28 | 570 | 570 | 569 | 569 | 11,000 |
2013/11/27 | 569 | 569 | 569 | 569 | 2,000 |
2013/11/26 | 570 | 570 | 552 | 560 | 12,000 |
2013/11/25 | 571 | 571 | 569 | 570 | 10,000 |
2013/11/22 | 570 | 570 | 561 | 561 | 7,000 |
2013/11/21 | 570 | 570 | 570 | 570 | 5,000 |
2013/11/20 | 568 | 570 | 568 | 570 | 11,000 |
2013/11/19 | 570 | 570 | 570 | 570 | 26,000 |
2013/11/18 | 570 | 571 | 568 | 570 | 14,000 |
2013/11/15 | 570 | 570 | 570 | 570 | 7,000 |
2013/11/14 | 570 | 570 | 569 | 570 | 5,000 |
2013/11/13 | 570 | 570 | 570 | 570 | 13,000 |
2013/11/12 | 570 | 581 | 570 | 570 | 20,000 |
2013/11/11 | 575 | 580 | 565 | 570 | 22,000 |
2013/11/08 | 559 | 570 | 559 | 570 | 24,000 |
2013/11/06 | 533 | 541 | 533 | 541 | 5,000 |
2013/11/05 | 559 | 560 | 559 | 560 | 2,000 |
2013/11/01 | 555 | 555 | 555 | 555 | 2,000 |
2013/10/29 | 538 | 538 | 525 | 525 | 2,000 |
2013/10/25 | 553 | 553 | 545 | 545 | 4,000 |
2013/10/24 | 550 | 550 | 550 | 550 | 7,000 |
2013/10/22 | 545 | 545 | 545 | 545 | 1,000 |
2013/10/21 | 550 | 550 | 550 | 550 | 1,000 |
2013/10/18 | 549 | 549 | 549 | 549 | 1,000 |
2013/10/17 | 549 | 549 | 549 | 549 | 1,000 |
2013/10/11 | 550 | 550 | 550 | 550 | 2,000 |
2013/10/09 | 537 | 537 | 537 | 537 | 3,000 |
2013/10/08 | 538 | 538 | 538 | 538 | 1,000 |
2013/10/03 | 539 | 539 | 539 | 539 | 1,000 |
2013/10/02 | 550 | 550 | 545 | 545 | 2,000 |
2013/10/01 | 548 | 548 | 540 | 548 | 4,000 |
2013/09/30 | 541 | 542 | 541 | 542 | 4,000 |
2013/09/27 | 547 | 548 | 547 | 548 | 2,000 |
2013/09/26 | 546 | 546 | 546 | 546 | 1,000 |
2013/09/25 | 546 | 546 | 546 | 546 | 1,000 |
2013/09/24 | 546 | 546 | 546 | 546 | 1,000 |
2013/09/20 | 536 | 559 | 536 | 546 | 3,000 |
2013/09/19 | 548 | 548 | 546 | 546 | 2,000 |
2013/09/18 | 561 | 561 | 559 | 561 | 10,000 |
2013/09/17 | 560 | 561 | 559 | 561 | 8,000 |
2013/09/13 | 555 | 555 | 550 | 550 | 6,000 |
2013/09/12 | 555 | 555 | 555 | 555 | 3,000 |
2013/09/11 | 555 | 555 | 555 | 555 | 5,000 |
2013/09/10 | 550 | 550 | 545 | 545 | 3,000 |
2013/09/09 | 550 | 550 | 550 | 550 | 8,000 |
2013/09/06 | 554 | 554 | 552 | 552 | 8,000 |
2013/09/05 | 540 | 554 | 540 | 554 | 11,000 |
2013/09/04 | 534 | 535 | 525 | 535 | 3,000 |
2013/09/03 | 544 | 544 | 544 | 544 | 4,000 |
2013/09/02 | 544 | 544 | 544 | 544 | 1,000 |
2013/08/28 | 520 | 520 | 520 | 520 | 3,000 |
2013/08/27 | 521 | 521 | 521 | 521 | 1,000 |
2013/08/26 | 531 | 531 | 530 | 530 | 2,000 |
2013/08/23 | 531 | 537 | 531 | 537 | 2,000 |
2013/08/22 | 528 | 530 | 528 | 530 | 5,000 |
2013/08/21 | 525 | 526 | 525 | 525 | 4,000 |
2013/08/20 | 542 | 542 | 527 | 527 | 4,000 |
2013/08/19 | 522 | 522 | 522 | 522 | 1,000 |
2013/08/16 | 522 | 522 | 522 | 522 | 1,000 |
2013/08/15 | 529 | 529 | 525 | 525 | 3,000 |
2013/08/14 | 539 | 539 | 539 | 539 | 8,000 |
2013/08/08 | 539 | 539 | 539 | 539 | 1,000 |
2013/08/07 | 539 | 539 | 539 | 539 | 1,000 |
2013/08/06 | 538 | 538 | 538 | 538 | 1,000 |
2013/08/05 | 526 | 535 | 526 | 535 | 2,000 |
2013/08/02 | 536 | 536 | 526 | 526 | 2,000 |
2013/08/01 | 526 | 526 | 526 | 526 | 10,000 |
2013/07/30 | 536 | 540 | 536 | 540 | 2,000 |
2013/07/29 | 526 | 526 | 526 | 526 | 1,000 |
2013/07/24 | 525 | 525 | 525 | 525 | 2,000 |
2013/07/23 | 525 | 525 | 525 | 525 | 1,000 |
2013/07/18 | 553 | 553 | 545 | 545 | 3,000 |
2013/07/17 | 536 | 540 | 536 | 536 | 5,000 |
2013/07/16 | 536 | 536 | 536 | 536 | 4,000 |
2013/07/12 | 536 | 536 | 536 | 536 | 1,000 |
2013/07/10 | 540 | 549 | 540 | 540 | 6,000 |
2013/07/09 | 535 | 540 | 535 | 540 | 19,000 |
2013/07/08 | 519 | 533 | 513 | 533 | 5,000 |
2013/07/05 | 509 | 519 | 509 | 519 | 6,000 |
2013/07/03 | 505 | 505 | 505 | 505 | 1,000 |
2013/07/02 | 535 | 535 | 535 | 535 | 10,000 |
2013/07/01 | 535 | 535 | 535 | 535 | 3,000 |
2013/06/28 | 531 | 535 | 531 | 535 | 2,000 |
2013/06/24 | 529 | 529 | 529 | 529 | 1,000 |
2013/06/21 | 529 | 529 | 529 | 529 | 1,000 |
2013/06/20 | 535 | 535 | 529 | 529 | 4,000 |
2013/06/19 | 527 | 536 | 527 | 535 | 7,000 |
2013/06/18 | 538 | 538 | 537 | 537 | 5,000 |
2013/06/17 | 534 | 538 | 534 | 538 | 14,000 |
2013/06/14 | 534 | 534 | 534 | 534 | 2,000 |
2013/06/13 | 520 | 520 | 520 | 520 | 1,000 |
2013/06/12 | 521 | 521 | 520 | 520 | 14,000 |
2013/06/11 | 535 | 538 | 535 | 538 | 14,000 |
2013/06/10 | 500 | 515 | 500 | 515 | 4,000 |
2013/06/07 | 522 | 523 | 460 | 499 | 13,000 |
2013/06/06 | 525 | 525 | 525 | 525 | 1,000 |
2013/06/05 | 525 | 535 | 525 | 534 | 3,000 |
2013/06/04 | 540 | 540 | 530 | 535 | 5,000 |
2013/06/03 | 545 | 545 | 544 | 545 | 11,000 |
2013/05/31 | 540 | 540 | 540 | 540 | 10,000 |
2013/05/30 | 540 | 540 | 540 | 540 | 7,000 |
2013/05/29 | 545 | 545 | 545 | 545 | 5,000 |
2013/05/28 | 540 | 540 | 535 | 540 | 18,000 |
2013/05/24 | 540 | 545 | 540 | 540 | 5,000 |
2013/05/23 | 554 | 555 | 545 | 545 | 18,000 |
2013/05/22 | 565 | 570 | 555 | 558 | 14,000 |
2013/05/21 | 565 | 565 | 565 | 565 | 14,000 |
2013/05/20 | 543 | 550 | 540 | 550 | 27,000 |
2013/05/17 | 539 | 540 | 530 | 540 | 5,000 |
2013/05/16 | 536 | 536 | 520 | 530 | 9,000 |
2013/05/15 | 535 | 536 | 534 | 534 | 8,000 |
2013/05/14 | 540 | 542 | 532 | 532 | 5,000 |
2013/05/13 | 531 | 531 | 525 | 527 | 11,000 |
2013/05/10 | 530 | 530 | 530 | 530 | 2,000 |
2013/05/09 | 532 | 532 | 526 | 529 | 8,000 |
2013/05/08 | 536 | 536 | 522 | 529 | 21,000 |
2013/05/07 | 536 | 536 | 536 | 536 | 2,000 |
2013/05/02 | 542 | 542 | 535 | 535 | 2,000 |
2013/05/01 | 537 | 538 | 537 | 538 | 3,000 |
2013/04/30 | 533 | 538 | 533 | 538 | 4,000 |
2013/04/26 | 528 | 532 | 528 | 532 | 5,000 |
2013/04/25 | 527 | 528 | 521 | 528 | 6,000 |
2013/04/24 | 531 | 540 | 531 | 533 | 6,000 |
2013/04/23 | 533 | 533 | 522 | 531 | 6,000 |
2013/04/22 | 543 | 543 | 543 | 543 | 2,000 |
2013/04/19 | 537 | 537 | 530 | 530 | 7,000 |
2013/04/18 | 542 | 542 | 540 | 540 | 2,000 |
2013/04/17 | 526 | 539 | 526 | 539 | 2,000 |
2013/04/16 | 525 | 525 | 524 | 524 | 2,000 |
2013/04/15 | 543 | 543 | 543 | 543 | 1,000 |
2013/04/12 | 542 | 543 | 542 | 543 | 5,000 |
2013/04/11 | 533 | 542 | 520 | 542 | 16,000 |
2013/04/10 | 560 | 560 | 560 | 560 | 7,000 |
2013/04/09 | 556 | 560 | 556 | 560 | 2,000 |
2013/04/08 | 547 | 568 | 547 | 568 | 7,000 |
2013/04/05 | 538 | 538 | 538 | 538 | 2,000 |
2013/04/04 | 520 | 520 | 520 | 520 | 2,000 |
2013/04/03 | 515 | 517 | 515 | 517 | 3,000 |
2013/04/02 | 541 | 541 | 535 | 535 | 6,000 |
2013/04/01 | 555 | 555 | 555 | 555 | 2,000 |
2013/03/29 | 585 | 585 | 585 | 585 | 3,000 |
2013/03/28 | 577 | 585 | 576 | 585 | 9,000 |
2013/03/27 | 576 | 578 | 576 | 577 | 4,000 |
2013/03/26 | 565 | 565 | 565 | 565 | 2,000 |
2013/03/25 | 570 | 570 | 565 | 565 | 4,000 |
2013/03/22 | 567 | 567 | 567 | 567 | 1,000 |
2013/03/21 | 567 | 579 | 567 | 570 | 9,000 |
2013/03/19 | 574 | 578 | 567 | 567 | 4,000 |
2013/03/18 | 580 | 580 | 555 | 565 | 9,000 |
2013/03/15 | 578 | 578 | 560 | 565 | 6,000 |
2013/03/14 | 578 | 578 | 554 | 578 | 6,000 |
2013/03/13 | 541 | 549 | 540 | 549 | 5,000 |
2013/03/12 | 550 | 550 | 543 | 543 | 12,000 |
2013/03/11 | 579 | 579 | 555 | 559 | 7,000 |
2013/03/08 | 580 | 580 | 561 | 579 | 15,000 |
2013/03/07 | 545 | 598 | 541 | 590 | 14,000 |
2013/03/06 | 506 | 535 | 506 | 535 | 9,000 |
2013/03/05 | 495 | 510 | 495 | 505 | 13,000 |
2013/03/04 | 476 | 498 | 476 | 498 | 12,000 |
2013/03/01 | 479 | 479 | 476 | 476 | 12,000 |
2013/02/28 | 462 | 478 | 462 | 478 | 22,000 |
2013/02/27 | 460 | 460 | 460 | 460 | 1,000 |
2013/02/26 | 457 | 457 | 455 | 457 | 3,000 |
2013/02/25 | 452 | 460 | 452 | 458 | 6,000 |
2013/02/21 | 454 | 454 | 454 | 454 | 1,000 |
2013/02/20 | 456 | 456 | 456 | 456 | 1,000 |
2013/02/19 | 458 | 458 | 458 | 458 | 2,000 |
2013/02/18 | 450 | 450 | 450 | 450 | 3,000 |
2013/02/15 | 452 | 452 | 450 | 450 | 3,000 |
2013/02/13 | 470 | 470 | 450 | 450 | 9,000 |
2013/02/12 | 480 | 480 | 470 | 470 | 4,000 |
2013/02/08 | 470 | 475 | 470 | 475 | 2,000 |
2013/02/07 | 486 | 486 | 478 | 478 | 2,000 |
2013/02/06 | 478 | 478 | 478 | 478 | 2,000 |
2013/02/05 | 470 | 478 | 470 | 478 | 2,000 |
2013/02/04 | 500 | 500 | 475 | 480 | 6,000 |
2013/02/01 | 479 | 479 | 470 | 470 | 6,000 |
2013/01/31 | 479 | 479 | 460 | 460 | 5,000 |
2013/01/30 | 470 | 470 | 460 | 470 | 4,000 |
2013/01/29 | 468 | 470 | 450 | 470 | 8,000 |
2013/01/28 | 479 | 489 | 468 | 468 | 14,000 |
2013/01/25 | 432 | 432 | 431 | 431 | 2,000 |
2013/01/24 | 430 | 431 | 430 | 431 | 2,000 |
2013/01/23 | 436 | 436 | 435 | 435 | 8,000 |
2013/01/22 | 435 | 436 | 435 | 436 | 4,000 |
2013/01/21 | 434 | 443 | 433 | 443 | 5,000 |
2013/01/18 | 444 | 444 | 444 | 444 | 2,000 |
2013/01/17 | 444 | 444 | 420 | 420 | 13,000 |
2013/01/16 | 436 | 449 | 430 | 433 | 22,000 |
2013/01/15 | 420 | 430 | 420 | 430 | 8,000 |
2013/01/11 | 400 | 428 | 400 | 420 | 5,000 |
2013/01/10 | 390 | 390 | 390 | 390 | 1,000 |
2013/01/09 | 390 | 390 | 390 | 390 | 4,000 |
2013/01/08 | 391 | 391 | 391 | 391 | 2,000 |
2013/01/07 | 390 | 392 | 375 | 390 | 17,000 |
2013/01/04 | 377 | 384 | 377 | 384 | 4,000 |