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 |
---|---|---|---|---|---|
2014/12/30 | 829 | 829 | 825 | 826 | 7,000 |
2014/12/29 | 822 | 832 | 822 | 824 | 10,000 |
2014/12/26 | 802 | 822 | 802 | 822 | 31,000 |
2014/12/25 | 820 | 828 | 802 | 802 | 43,000 |
2014/12/24 | 835 | 835 | 815 | 820 | 27,000 |
2014/12/22 | 840 | 840 | 811 | 833 | 27,000 |
2014/12/19 | 852 | 852 | 832 | 835 | 28,000 |
2014/12/18 | 850 | 855 | 840 | 855 | 10,000 |
2014/12/17 | 855 | 879 | 831 | 840 | 30,000 |
2014/12/16 | 886 | 886 | 840 | 853 | 11,000 |
2014/12/15 | 885 | 900 | 857 | 887 | 35,000 |
2014/12/12 | 897 | 900 | 882 | 882 | 68,000 |
2014/12/11 | 842 | 897 | 842 | 882 | 146,000 |
2014/12/10 | 827 | 869 | 820 | 857 | 56,000 |
2014/12/09 | 878 | 878 | 831 | 835 | 91,000 |
2014/12/08 | 943 | 979 | 870 | 877 | 348,000 |
2014/12/05 | 883 | 883 | 883 | 883 | 51,000 |
2014/12/04 | 738 | 738 | 728 | 733 | 41,000 |
2014/12/03 | 725 | 739 | 720 | 736 | 28,000 |
2014/12/02 | 715 | 722 | 709 | 722 | 19,000 |
2014/12/01 | 737 | 740 | 715 | 715 | 28,000 |
2014/11/28 | 730 | 736 | 720 | 736 | 39,000 |
2014/11/27 | 715 | 730 | 715 | 725 | 71,000 |
2014/11/26 | 688 | 688 | 685 | 685 | 5,000 |
2014/11/25 | 687 | 687 | 674 | 685 | 12,000 |
2014/11/21 | 674 | 674 | 674 | 674 | 2,000 |
2014/11/20 | 676 | 676 | 665 | 674 | 6,000 |
2014/11/19 | 669 | 675 | 669 | 675 | 4,000 |
2014/11/18 | 677 | 677 | 675 | 675 | 6,000 |
2014/11/17 | 666 | 675 | 656 | 675 | 14,000 |
2014/11/14 | 660 | 660 | 656 | 656 | 4,000 |
2014/11/13 | 660 | 660 | 660 | 660 | 4,000 |
2014/11/12 | 660 | 661 | 660 | 660 | 14,000 |
2014/11/11 | 648 | 655 | 640 | 647 | 10,000 |
2014/11/07 | 655 | 660 | 650 | 660 | 4,000 |
2014/11/06 | 655 | 655 | 654 | 655 | 7,000 |
2014/11/05 | 678 | 678 | 665 | 665 | 2,000 |
2014/11/04 | 670 | 679 | 660 | 660 | 11,000 |
2014/10/31 | 646 | 650 | 646 | 650 | 4,000 |
2014/10/29 | 632 | 632 | 632 | 632 | 1,000 |
2014/10/28 | 635 | 635 | 635 | 635 | 1,000 |
2014/10/23 | 710 | 715 | 700 | 700 | 5,000 |
2014/10/22 | 642 | 642 | 635 | 640 | 9,000 |
2014/10/21 | 634 | 635 | 625 | 635 | 3,000 |
2014/10/20 | 634 | 644 | 634 | 644 | 2,000 |
2014/10/17 | 615 | 625 | 615 | 625 | 2,000 |
2014/10/16 | 615 | 615 | 615 | 615 | 2,000 |
2014/10/15 | 613 | 623 | 613 | 623 | 2,000 |
2014/10/14 | 612 | 613 | 612 | 613 | 6,000 |
2014/10/10 | 635 | 635 | 635 | 635 | 1,000 |
2014/10/09 | 649 | 649 | 649 | 649 | 1,000 |
2014/10/08 | 635 | 645 | 635 | 645 | 2,000 |
2014/10/07 | 652 | 652 | 652 | 652 | 1,000 |
2014/10/06 | 642 | 642 | 642 | 642 | 2,000 |
2014/10/03 | 639 | 640 | 639 | 640 | 3,000 |
2014/10/02 | 667 | 667 | 646 | 647 | 11,000 |
2014/10/01 | 670 | 670 | 670 | 670 | 1,000 |
2014/09/30 | 673 | 673 | 671 | 671 | 2,000 |
2014/09/29 | 680 | 680 | 680 | 680 | 1,000 |
2014/09/26 | 660 | 660 | 660 | 660 | 2,000 |
2014/09/24 | 664 | 664 | 664 | 664 | 1,000 |
2014/09/22 | 665 | 666 | 665 | 666 | 2,000 |
2014/09/19 | 683 | 683 | 663 | 665 | 10,000 |
2014/09/18 | 671 | 671 | 655 | 656 | 8,000 |
2014/09/17 | 682 | 683 | 671 | 671 | 9,000 |
2014/09/16 | 684 | 684 | 684 | 684 | 1,000 |
2014/09/11 | 685 | 685 | 682 | 682 | 3,000 |
2014/09/09 | 685 | 685 | 685 | 685 | 2,000 |
2014/09/08 | 690 | 695 | 680 | 680 | 17,000 |
2014/09/05 | 695 | 695 | 684 | 685 | 14,000 |
2014/09/04 | 692 | 693 | 685 | 685 | 6,000 |
2014/09/03 | 698 | 705 | 698 | 705 | 6,000 |
2014/09/02 | 693 | 693 | 693 | 693 | 1,000 |
2014/09/01 | 690 | 708 | 690 | 693 | 4,000 |
2014/08/29 | 700 | 700 | 680 | 680 | 6,000 |
2014/08/28 | 712 | 714 | 712 | 714 | 4,000 |
2014/08/22 | 673 | 718 | 673 | 718 | 14,000 |
2014/08/20 | 651 | 675 | 651 | 675 | 6,000 |
2014/08/19 | 660 | 664 | 658 | 658 | 8,000 |
2014/08/18 | 660 | 660 | 660 | 660 | 3,000 |
2014/08/15 | 645 | 660 | 645 | 660 | 3,000 |
2014/08/14 | 628 | 633 | 628 | 633 | 2,000 |
2014/08/13 | 640 | 640 | 628 | 628 | 2,000 |
2014/08/11 | 631 | 631 | 631 | 631 | 1,000 |
2014/08/08 | 619 | 619 | 614 | 614 | 6,000 |
2014/08/07 | 619 | 619 | 618 | 619 | 5,000 |
2014/08/06 | 635 | 635 | 626 | 626 | 3,000 |
2014/08/05 | 640 | 645 | 640 | 645 | 4,000 |
2014/08/04 | 655 | 655 | 655 | 655 | 1,000 |
2014/08/01 | 645 | 645 | 645 | 645 | 2,000 |
2014/07/31 | 637 | 637 | 635 | 635 | 3,000 |
2014/07/30 | 631 | 645 | 631 | 645 | 3,000 |
2014/07/29 | 640 | 641 | 640 | 640 | 4,000 |
2014/07/28 | 630 | 645 | 630 | 645 | 3,000 |
2014/07/25 | 644 | 644 | 635 | 635 | 3,000 |
2014/07/24 | 629 | 634 | 629 | 634 | 12,000 |
2014/07/23 | 636 | 639 | 635 | 639 | 6,000 |
2014/07/22 | 649 | 649 | 649 | 649 | 1,000 |
2014/07/18 | 639 | 639 | 639 | 639 | 1,000 |
2014/07/17 | 643 | 643 | 630 | 630 | 5,000 |
2014/07/16 | 613 | 643 | 613 | 643 | 10,000 |
2014/07/11 | 642 | 642 | 642 | 642 | 1,000 |
2014/07/10 | 653 | 653 | 642 | 642 | 5,000 |
2014/07/09 | 651 | 651 | 645 | 645 | 5,000 |
2014/07/08 | 651 | 651 | 648 | 648 | 4,000 |
2014/07/07 | 651 | 655 | 651 | 655 | 2,000 |
2014/07/04 | 678 | 678 | 648 | 660 | 5,000 |
2014/07/03 | 660 | 677 | 660 | 677 | 7,000 |
2014/07/02 | 642 | 666 | 642 | 660 | 11,000 |
2014/07/01 | 644 | 644 | 644 | 644 | 1,000 |
2014/06/30 | 627 | 640 | 627 | 640 | 3,000 |
2014/06/27 | 630 | 630 | 627 | 627 | 10,000 |
2014/06/26 | 632 | 642 | 631 | 631 | 3,000 |
2014/06/25 | 629 | 634 | 629 | 634 | 3,000 |
2014/06/24 | 630 | 640 | 630 | 630 | 5,000 |
2014/06/23 | 650 | 652 | 630 | 630 | 7,000 |
2014/06/20 | 636 | 636 | 635 | 635 | 2,000 |
2014/06/19 | 640 | 640 | 635 | 635 | 2,000 |
2014/06/18 | 618 | 630 | 618 | 630 | 6,000 |
2014/06/17 | 610 | 610 | 608 | 608 | 2,000 |
2014/06/16 | 602 | 617 | 602 | 617 | 11,000 |
2014/06/13 | 602 | 602 | 600 | 600 | 5,000 |
2014/06/12 | 607 | 607 | 602 | 602 | 9,000 |
2014/06/11 | 604 | 609 | 589 | 607 | 68,000 |
2014/06/10 | 650 | 655 | 640 | 640 | 17,000 |
2014/06/09 | 636 | 645 | 635 | 635 | 11,000 |
2014/06/06 | 636 | 636 | 635 | 635 | 24,000 |
2014/06/05 | 636 | 636 | 635 | 636 | 16,000 |
2014/06/04 | 638 | 640 | 633 | 635 | 18,000 |
2014/06/03 | 638 | 638 | 633 | 638 | 7,000 |
2014/06/02 | 615 | 635 | 615 | 630 | 19,000 |
2014/05/30 | 630 | 630 | 630 | 630 | 3,000 |
2014/05/28 | 630 | 631 | 630 | 630 | 7,000 |
2014/05/27 | 610 | 630 | 610 | 630 | 9,000 |
2014/05/23 | 600 | 610 | 600 | 610 | 3,000 |
2014/05/22 | 600 | 600 | 600 | 600 | 1,000 |
2014/05/21 | 594 | 594 | 590 | 590 | 7,000 |
2014/05/20 | 600 | 600 | 600 | 600 | 3,000 |
2014/05/19 | 602 | 602 | 602 | 602 | 1,000 |
2014/05/16 | 600 | 600 | 600 | 600 | 9,000 |
2014/05/15 | 600 | 605 | 600 | 604 | 7,000 |
2014/05/14 | 610 | 610 | 610 | 610 | 1,000 |
2014/05/13 | 615 | 615 | 610 | 610 | 4,000 |
2014/05/12 | 615 | 615 | 615 | 615 | 1,000 |
2014/05/09 | 622 | 622 | 622 | 622 | 2,000 |
2014/05/08 | 621 | 625 | 621 | 622 | 6,000 |
2014/05/07 | 615 | 620 | 615 | 620 | 5,000 |
2014/05/02 | 622 | 622 | 617 | 617 | 2,000 |
2014/05/01 | 605 | 622 | 605 | 622 | 2,000 |
2014/04/30 | 605 | 605 | 602 | 602 | 7,000 |
2014/04/28 | 613 | 615 | 613 | 615 | 3,000 |
2014/04/25 | 630 | 630 | 622 | 622 | 23,000 |
2014/04/24 | 635 | 635 | 633 | 633 | 7,000 |
2014/04/23 | 636 | 636 | 634 | 634 | 3,000 |
2014/04/22 | 646 | 646 | 636 | 636 | 7,000 |
2014/04/21 | 636 | 646 | 636 | 646 | 2,000 |
2014/04/18 | 653 | 655 | 650 | 654 | 4,000 |
2014/04/17 | 650 | 651 | 650 | 650 | 3,000 |
2014/04/16 | 643 | 646 | 643 | 646 | 4,000 |
2014/04/14 | 646 | 646 | 632 | 641 | 3,000 |
2014/04/11 | 637 | 639 | 629 | 639 | 10,000 |
2014/04/10 | 639 | 639 | 638 | 638 | 4,000 |
2014/04/09 | 643 | 643 | 639 | 639 | 14,000 |
2014/04/08 | 645 | 645 | 643 | 643 | 3,000 |
2014/04/07 | 650 | 650 | 641 | 645 | 12,000 |
2014/04/04 | 631 | 655 | 630 | 654 | 15,000 |
2014/04/03 | 619 | 635 | 619 | 629 | 11,000 |
2014/04/02 | 625 | 628 | 618 | 618 | 17,000 |
2014/04/01 | 625 | 625 | 625 | 625 | 3,000 |
2014/03/31 | 638 | 640 | 610 | 610 | 33,000 |
2014/03/28 | 622 | 629 | 615 | 620 | 22,000 |
2014/03/27 | 637 | 637 | 620 | 620 | 5,000 |
2014/03/26 | 637 | 637 | 637 | 637 | 4,000 |
2014/03/25 | 636 | 637 | 636 | 637 | 3,000 |
2014/03/24 | 627 | 635 | 627 | 635 | 2,000 |
2014/03/20 | 668 | 668 | 623 | 623 | 9,000 |
2014/03/19 | 675 | 685 | 666 | 667 | 7,000 |
2014/03/18 | 670 | 675 | 670 | 675 | 12,000 |
2014/03/17 | 661 | 687 | 661 | 670 | 9,000 |
2014/03/14 | 700 | 700 | 661 | 661 | 21,000 |
2014/03/13 | 709 | 709 | 700 | 700 | 29,000 |
2014/03/12 | 715 | 715 | 705 | 707 | 6,000 |
2014/03/11 | 725 | 725 | 715 | 715 | 5,000 |
2014/03/10 | 752 | 771 | 710 | 725 | 92,000 |
2014/03/07 | 783 | 788 | 773 | 784 | 15,000 |
2014/03/06 | 788 | 788 | 788 | 788 | 1,000 |
2014/03/05 | 746 | 788 | 746 | 788 | 18,000 |
2014/03/04 | 739 | 740 | 737 | 740 | 8,000 |
2014/03/03 | 734 | 760 | 734 | 737 | 12,000 |
2014/02/28 | 765 | 765 | 722 | 750 | 17,000 |
2014/02/27 | 780 | 780 | 760 | 765 | 15,000 |
2014/02/26 | 785 | 785 | 783 | 783 | 5,000 |
2014/02/25 | 790 | 800 | 790 | 800 | 4,000 |
2014/02/24 | 782 | 782 | 779 | 779 | 4,000 |
2014/02/21 | 780 | 782 | 780 | 782 | 2,000 |
2014/02/18 | 807 | 808 | 807 | 808 | 5,000 |
2014/02/17 | 810 | 810 | 808 | 808 | 2,000 |
2014/02/14 | 800 | 813 | 792 | 804 | 25,000 |
2014/02/13 | 790 | 790 | 788 | 788 | 2,000 |
2014/02/12 | 793 | 808 | 793 | 807 | 10,000 |
2014/02/10 | 805 | 805 | 800 | 800 | 5,000 |
2014/02/07 | 794 | 804 | 788 | 788 | 9,000 |
2014/02/06 | 777 | 780 | 777 | 780 | 5,000 |
2014/02/05 | 743 | 760 | 730 | 760 | 11,000 |
2014/02/04 | 731 | 747 | 682 | 740 | 81,000 |
2014/02/03 | 797 | 797 | 750 | 750 | 31,000 |
2014/01/31 | 822 | 822 | 790 | 810 | 36,000 |
2014/01/30 | 848 | 848 | 812 | 825 | 18,000 |
2014/01/29 | 828 | 852 | 815 | 849 | 22,000 |
2014/01/28 | 850 | 860 | 840 | 840 | 19,000 |
2014/01/27 | 865 | 869 | 849 | 850 | 49,000 |
2014/01/24 | 890 | 911 | 867 | 904 | 31,000 |
2014/01/23 | 916 | 931 | 915 | 917 | 49,000 |
2014/01/22 | 899 | 920 | 897 | 917 | 63,000 |
2014/01/21 | 891 | 900 | 890 | 898 | 58,000 |
2014/01/20 | 897 | 897 | 872 | 889 | 31,000 |
2014/01/17 | 890 | 899 | 877 | 877 | 6,000 |
2014/01/16 | 900 | 909 | 885 | 900 | 27,000 |
2014/01/15 | 854 | 889 | 849 | 889 | 42,000 |
2014/01/14 | 820 | 850 | 820 | 839 | 22,000 |
2014/01/10 | 831 | 850 | 820 | 850 | 16,000 |
2014/01/09 | 860 | 860 | 830 | 830 | 26,000 |
2014/01/08 | 833 | 864 | 833 | 860 | 32,000 |
2014/01/07 | 825 | 849 | 825 | 845 | 48,000 |
2014/01/06 | 814 | 822 | 814 | 819 | 38,000 |