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 |
---|---|---|---|---|---|
2015/12/30 | 587 | 612 | 587 | 612 | 8,000 |
2015/12/29 | 582 | 582 | 575 | 582 | 5,000 |
2015/12/28 | 565 | 584 | 565 | 577 | 4,000 |
2015/12/25 | 570 | 574 | 563 | 565 | 52,000 |
2015/12/24 | 584 | 589 | 570 | 570 | 42,000 |
2015/12/22 | 585 | 585 | 583 | 584 | 11,000 |
2015/12/21 | 589 | 589 | 580 | 584 | 22,000 |
2015/12/18 | 606 | 606 | 595 | 596 | 10,000 |
2015/12/17 | 613 | 613 | 606 | 606 | 8,000 |
2015/12/16 | 613 | 613 | 613 | 613 | 2,000 |
2015/12/15 | 608 | 608 | 590 | 596 | 25,000 |
2015/12/14 | 629 | 629 | 605 | 607 | 34,000 |
2015/12/11 | 633 | 642 | 629 | 629 | 6,000 |
2015/12/10 | 642 | 642 | 626 | 633 | 19,000 |
2015/12/09 | 645 | 645 | 631 | 637 | 19,000 |
2015/12/08 | 636 | 656 | 630 | 645 | 68,000 |
2015/12/07 | 685 | 725 | 685 | 696 | 53,000 |
2015/12/04 | 670 | 684 | 666 | 684 | 40,000 |
2015/12/03 | 672 | 680 | 667 | 678 | 53,000 |
2015/12/02 | 673 | 685 | 673 | 685 | 7,000 |
2015/12/01 | 668 | 679 | 666 | 666 | 21,000 |
2015/11/30 | 681 | 681 | 675 | 675 | 5,000 |
2015/11/27 | 670 | 675 | 669 | 675 | 7,000 |
2015/11/26 | 671 | 671 | 667 | 670 | 6,000 |
2015/11/25 | 669 | 671 | 669 | 671 | 8,000 |
2015/11/24 | 655 | 670 | 655 | 669 | 13,000 |
2015/11/20 | 650 | 654 | 650 | 654 | 4,000 |
2015/11/19 | 648 | 651 | 648 | 651 | 6,000 |
2015/11/18 | 654 | 654 | 645 | 651 | 11,000 |
2015/11/17 | 652 | 657 | 652 | 652 | 39,000 |
2015/11/16 | 651 | 661 | 651 | 651 | 7,000 |
2015/11/13 | 656 | 656 | 651 | 651 | 2,000 |
2015/11/12 | 667 | 667 | 666 | 666 | 2,000 |
2015/11/11 | 675 | 675 | 672 | 675 | 3,000 |
2015/11/10 | 678 | 678 | 678 | 678 | 2,000 |
2015/11/09 | 671 | 674 | 659 | 673 | 11,000 |
2015/11/06 | 661 | 661 | 661 | 661 | 1,000 |
2015/11/05 | 671 | 671 | 663 | 663 | 3,000 |
2015/11/04 | 680 | 681 | 680 | 681 | 2,000 |
2015/11/02 | 672 | 686 | 672 | 686 | 3,000 |
2015/10/30 | 663 | 663 | 663 | 663 | 1,000 |
2015/10/29 | 671 | 671 | 662 | 662 | 4,000 |
2015/10/27 | 679 | 679 | 679 | 679 | 3,000 |
2015/10/26 | 675 | 688 | 675 | 688 | 22,000 |
2015/10/23 | 670 | 680 | 670 | 670 | 3,000 |
2015/10/22 | 666 | 666 | 666 | 666 | 2,000 |
2015/10/21 | 649 | 649 | 649 | 649 | 1,000 |
2015/10/20 | 670 | 673 | 652 | 656 | 7,000 |
2015/10/19 | 669 | 669 | 664 | 664 | 3,000 |
2015/10/15 | 655 | 655 | 655 | 655 | 3,000 |
2015/10/14 | 648 | 650 | 645 | 650 | 5,000 |
2015/10/13 | 670 | 670 | 660 | 660 | 4,000 |
2015/10/09 | 664 | 677 | 655 | 660 | 17,000 |
2015/10/08 | 652 | 652 | 645 | 650 | 6,000 |
2015/10/07 | 649 | 649 | 631 | 646 | 7,000 |
2015/10/06 | 646 | 646 | 633 | 643 | 5,000 |
2015/10/05 | 635 | 640 | 635 | 640 | 2,000 |
2015/10/02 | 639 | 639 | 619 | 635 | 11,000 |
2015/10/01 | 627 | 633 | 626 | 633 | 3,000 |
2015/09/30 | 635 | 635 | 635 | 635 | 1,000 |
2015/09/29 | 638 | 638 | 638 | 638 | 1,000 |
2015/09/28 | 631 | 641 | 631 | 638 | 8,000 |
2015/09/25 | 636 | 640 | 630 | 640 | 5,000 |
2015/09/24 | 642 | 642 | 628 | 629 | 9,000 |
2015/09/18 | 641 | 654 | 641 | 642 | 16,000 |
2015/09/17 | 627 | 642 | 627 | 632 | 9,000 |
2015/09/16 | 630 | 630 | 623 | 624 | 3,000 |
2015/09/15 | 635 | 635 | 631 | 634 | 3,000 |
2015/09/14 | 634 | 645 | 630 | 630 | 10,000 |
2015/09/11 | 628 | 628 | 617 | 624 | 11,000 |
2015/09/10 | 622 | 627 | 615 | 627 | 16,000 |
2015/09/09 | 627 | 633 | 616 | 628 | 22,000 |
2015/09/08 | 642 | 642 | 621 | 621 | 17,000 |
2015/09/07 | 646 | 646 | 625 | 626 | 36,000 |
2015/09/04 | 701 | 717 | 684 | 685 | 15,000 |
2015/09/03 | 695 | 715 | 695 | 715 | 4,000 |
2015/09/02 | 704 | 720 | 704 | 705 | 8,000 |
2015/09/01 | 719 | 719 | 719 | 719 | 1,000 |
2015/08/31 | 711 | 711 | 711 | 711 | 1,000 |
2015/08/28 | 698 | 711 | 698 | 711 | 6,000 |
2015/08/27 | 670 | 695 | 670 | 692 | 13,000 |
2015/08/26 | 661 | 678 | 661 | 678 | 9,000 |
2015/08/25 | 649 | 677 | 621 | 661 | 25,000 |
2015/08/24 | 735 | 735 | 699 | 699 | 17,000 |
2015/08/21 | 755 | 755 | 752 | 755 | 10,000 |
2015/08/20 | 765 | 767 | 764 | 767 | 4,000 |
2015/08/19 | 780 | 780 | 780 | 780 | 1,000 |
2015/08/18 | 778 | 780 | 767 | 775 | 6,000 |
2015/08/17 | 773 | 773 | 773 | 773 | 4,000 |
2015/08/14 | 769 | 769 | 766 | 766 | 6,000 |
2015/08/13 | 772 | 772 | 770 | 770 | 7,000 |
2015/08/12 | 776 | 781 | 776 | 781 | 4,000 |
2015/08/11 | 774 | 782 | 767 | 782 | 8,000 |
2015/08/10 | 782 | 789 | 782 | 782 | 11,000 |
2015/08/06 | 803 | 805 | 803 | 805 | 3,000 |
2015/08/05 | 793 | 803 | 793 | 796 | 6,000 |
2015/08/04 | 807 | 807 | 800 | 800 | 8,000 |
2015/08/03 | 810 | 810 | 809 | 809 | 4,000 |
2015/07/30 | 795 | 795 | 795 | 795 | 3,000 |
2015/07/29 | 795 | 795 | 790 | 790 | 3,000 |
2015/07/28 | 777 | 787 | 770 | 780 | 9,000 |
2015/07/27 | 794 | 794 | 780 | 780 | 10,000 |
2015/07/24 | 795 | 795 | 793 | 793 | 5,000 |
2015/07/23 | 800 | 801 | 798 | 798 | 5,000 |
2015/07/22 | 807 | 807 | 800 | 800 | 6,000 |
2015/07/21 | 816 | 819 | 816 | 819 | 4,000 |
2015/07/17 | 818 | 818 | 817 | 817 | 3,000 |
2015/07/16 | 795 | 809 | 795 | 804 | 12,000 |
2015/07/15 | 789 | 793 | 789 | 793 | 4,000 |
2015/07/14 | 777 | 789 | 768 | 789 | 18,000 |
2015/07/13 | 769 | 775 | 756 | 771 | 9,000 |
2015/07/10 | 771 | 771 | 765 | 765 | 9,000 |
2015/07/09 | 781 | 790 | 766 | 780 | 16,000 |
2015/07/08 | 811 | 811 | 791 | 793 | 15,000 |
2015/07/07 | 798 | 819 | 798 | 819 | 18,000 |
2015/07/06 | 815 | 821 | 796 | 796 | 26,000 |
2015/07/03 | 807 | 830 | 807 | 817 | 13,000 |
2015/07/02 | 801 | 829 | 797 | 814 | 24,000 |
2015/07/01 | 796 | 797 | 790 | 790 | 17,000 |
2015/06/30 | 801 | 802 | 795 | 802 | 7,000 |
2015/06/29 | 799 | 805 | 798 | 798 | 18,000 |
2015/06/26 | 813 | 814 | 803 | 805 | 26,000 |
2015/06/25 | 824 | 824 | 819 | 821 | 18,000 |
2015/06/24 | 830 | 838 | 830 | 838 | 13,000 |
2015/06/23 | 829 | 835 | 829 | 835 | 4,000 |
2015/06/22 | 816 | 827 | 816 | 827 | 13,000 |
2015/06/19 | 826 | 828 | 815 | 815 | 24,000 |
2015/06/18 | 839 | 845 | 830 | 830 | 34,000 |
2015/06/17 | 811 | 832 | 811 | 824 | 20,000 |
2015/06/16 | 835 | 835 | 803 | 803 | 41,000 |
2015/06/15 | 851 | 851 | 833 | 833 | 37,000 |
2015/06/12 | 860 | 861 | 830 | 836 | 108,000 |
2015/06/11 | 865 | 885 | 862 | 862 | 64,000 |
2015/06/10 | 914 | 923 | 860 | 865 | 541,000 |
2015/06/09 | 1,113 | 1,139 | 1,108 | 1,139 | 54,000 |
2015/06/08 | 1,079 | 1,134 | 1,079 | 1,128 | 53,000 |
2015/06/05 | 1,085 | 1,110 | 1,068 | 1,078 | 36,000 |
2015/06/04 | 1,073 | 1,100 | 1,071 | 1,090 | 51,000 |
2015/06/03 | 1,085 | 1,085 | 1,075 | 1,075 | 40,000 |
2015/06/02 | 1,050 | 1,088 | 1,050 | 1,088 | 54,000 |
2015/06/01 | 1,015 | 1,047 | 1,015 | 1,040 | 39,000 |
2015/05/29 | 1,007 | 1,025 | 1,005 | 1,016 | 27,000 |
2015/05/28 | 1,002 | 1,020 | 1,002 | 1,008 | 24,000 |
2015/05/27 | 1,003 | 1,009 | 1,003 | 1,005 | 12,000 |
2015/05/26 | 1,005 | 1,021 | 1,004 | 1,010 | 9,000 |
2015/05/25 | 983 | 1,025 | 983 | 1,000 | 77,000 |
2015/05/22 | 988 | 988 | 981 | 981 | 8,000 |
2015/05/21 | 986 | 1,030 | 986 | 988 | 53,000 |
2015/05/20 | 990 | 1,000 | 980 | 986 | 20,000 |
2015/05/19 | 988 | 990 | 982 | 990 | 11,000 |
2015/05/18 | 977 | 985 | 977 | 985 | 3,000 |
2015/05/15 | 970 | 980 | 967 | 980 | 18,000 |
2015/05/14 | 964 | 980 | 964 | 976 | 12,000 |
2015/05/13 | 973 | 977 | 963 | 977 | 9,000 |
2015/05/12 | 991 | 991 | 985 | 985 | 3,000 |
2015/05/11 | 958 | 993 | 958 | 993 | 7,000 |
2015/05/08 | 990 | 990 | 972 | 973 | 13,000 |
2015/05/07 | 978 | 1,018 | 978 | 981 | 34,000 |
2015/05/01 | 988 | 988 | 970 | 975 | 9,000 |
2015/04/30 | 962 | 991 | 962 | 980 | 28,000 |
2015/04/27 | 968 | 968 | 962 | 962 | 12,000 |
2015/04/24 | 965 | 965 | 954 | 955 | 20,000 |
2015/04/23 | 973 | 973 | 964 | 964 | 12,000 |
2015/04/22 | 955 | 957 | 955 | 956 | 8,000 |
2015/04/21 | 963 | 963 | 956 | 956 | 6,000 |
2015/04/20 | 965 | 965 | 958 | 958 | 9,000 |
2015/04/17 | 951 | 964 | 951 | 964 | 7,000 |
2015/04/16 | 953 | 953 | 950 | 951 | 8,000 |
2015/04/15 | 952 | 958 | 952 | 956 | 15,000 |
2015/04/14 | 970 | 974 | 953 | 965 | 18,000 |
2015/04/13 | 976 | 978 | 975 | 976 | 9,000 |
2015/04/10 | 991 | 993 | 975 | 981 | 21,000 |
2015/04/09 | 966 | 985 | 966 | 985 | 13,000 |
2015/04/08 | 957 | 966 | 957 | 964 | 7,000 |
2015/04/07 | 955 | 956 | 950 | 955 | 15,000 |
2015/04/06 | 964 | 964 | 950 | 955 | 4,000 |
2015/04/03 | 949 | 951 | 949 | 949 | 4,000 |
2015/04/02 | 935 | 949 | 935 | 947 | 6,000 |
2015/04/01 | 948 | 948 | 931 | 931 | 14,000 |
2015/03/31 | 947 | 948 | 947 | 948 | 3,000 |
2015/03/30 | 949 | 953 | 946 | 946 | 11,000 |
2015/03/27 | 963 | 963 | 959 | 959 | 5,000 |
2015/03/26 | 970 | 976 | 964 | 966 | 20,000 |
2015/03/25 | 992 | 1,000 | 985 | 985 | 9,000 |
2015/03/24 | 1,000 | 1,005 | 993 | 993 | 7,000 |
2015/03/23 | 997 | 1,000 | 995 | 1,000 | 14,000 |
2015/03/20 | 980 | 998 | 979 | 996 | 16,000 |
2015/03/19 | 990 | 990 | 956 | 976 | 34,000 |
2015/03/18 | 1,023 | 1,024 | 990 | 990 | 36,000 |
2015/03/17 | 1,033 | 1,033 | 1,015 | 1,024 | 25,000 |
2015/03/16 | 1,040 | 1,043 | 1,012 | 1,012 | 50,000 |
2015/03/13 | 1,010 | 1,020 | 1,004 | 1,010 | 48,000 |
2015/03/12 | 1,000 | 1,004 | 979 | 998 | 46,000 |
2015/03/11 | 975 | 1,025 | 953 | 1,010 | 94,000 |
2015/03/10 | 1,051 | 1,069 | 966 | 990 | 271,000 |
2015/03/09 | 924 | 964 | 913 | 964 | 76,000 |
2015/03/06 | 920 | 926 | 913 | 921 | 38,000 |
2015/03/05 | 910 | 920 | 906 | 912 | 16,000 |
2015/03/04 | 900 | 910 | 890 | 910 | 39,000 |
2015/03/03 | 915 | 918 | 899 | 915 | 50,000 |
2015/03/02 | 920 | 920 | 909 | 914 | 27,000 |
2015/02/27 | 921 | 924 | 900 | 920 | 71,000 |
2015/02/26 | 910 | 934 | 895 | 926 | 144,000 |
2015/02/25 | 850 | 865 | 838 | 853 | 18,000 |
2015/02/24 | 835 | 863 | 835 | 849 | 17,000 |
2015/02/23 | 839 | 850 | 817 | 850 | 10,000 |
2015/02/20 | 856 | 857 | 850 | 856 | 6,000 |
2015/02/19 | 852 | 858 | 852 | 856 | 15,000 |
2015/02/18 | 827 | 850 | 827 | 850 | 21,000 |
2015/02/17 | 803 | 815 | 802 | 815 | 13,000 |
2015/02/16 | 806 | 806 | 796 | 800 | 13,000 |
2015/02/13 | 782 | 807 | 782 | 789 | 6,000 |
2015/02/12 | 795 | 801 | 790 | 794 | 10,000 |
2015/02/10 | 792 | 792 | 792 | 792 | 8,000 |
2015/02/09 | 785 | 792 | 785 | 792 | 20,000 |
2015/02/06 | 761 | 770 | 760 | 770 | 4,000 |
2015/02/05 | 766 | 766 | 756 | 756 | 7,000 |
2015/02/04 | 768 | 780 | 762 | 768 | 20,000 |
2015/02/03 | 813 | 813 | 762 | 762 | 10,000 |
2015/02/02 | 813 | 813 | 810 | 810 | 7,000 |
2015/01/30 | 818 | 819 | 806 | 810 | 29,000 |
2015/01/29 | 762 | 806 | 762 | 804 | 65,000 |
2015/01/28 | 748 | 777 | 747 | 777 | 65,000 |
2015/01/27 | 748 | 752 | 745 | 752 | 13,000 |
2015/01/26 | 746 | 754 | 746 | 746 | 15,000 |
2015/01/23 | 745 | 759 | 745 | 746 | 29,000 |
2015/01/22 | 749 | 750 | 745 | 745 | 12,000 |
2015/01/21 | 755 | 755 | 736 | 740 | 15,000 |
2015/01/20 | 750 | 760 | 745 | 754 | 30,000 |
2015/01/19 | 736 | 746 | 736 | 746 | 23,000 |
2015/01/16 | 741 | 741 | 728 | 736 | 23,000 |
2015/01/15 | 748 | 760 | 740 | 744 | 40,000 |
2015/01/14 | 765 | 767 | 746 | 746 | 56,000 |
2015/01/13 | 760 | 770 | 760 | 762 | 43,000 |
2015/01/09 | 786 | 786 | 770 | 775 | 32,000 |
2015/01/08 | 790 | 791 | 781 | 784 | 26,000 |
2015/01/07 | 803 | 803 | 789 | 789 | 30,000 |
2015/01/06 | 826 | 826 | 807 | 807 | 16,000 |
2015/01/05 | 828 | 828 | 815 | 828 | 13,000 |