1. HOME >
  2. 株価時系列 >
  3. 7435 >
  4. 2011年

7435 (株)ナ・デックス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302522522522521,000252
2011-12-282512512512511,000251
2011-12-272462462452452,000245
2011-12-202542542542542,000254
2011-12-162542542542541,000254
2011-12-152442542442546,000254
2011-12-142552552492506,000250
2011-12-132642642642642,000264
2011-12-122482502482502,000250
2011-12-092452482402483,000248
2011-12-082512512422423,000242
2011-12-072562562512515,000251
2011-12-012492492492492,000249
2011-11-302452452452451,000245
2011-11-222482482482481,000248
2011-11-212422422422421,000242
2011-11-182482482342343,000234
2011-11-152442442442441,000244
2011-11-092522522522521,000252
2011-11-082442522442527,000252
2011-11-012682682682683,000268
2011-10-312702702682682,000268
2011-10-262702782702782,000278
2011-10-252612632612633,000263
2011-10-242532532532531,000253
2011-10-212602602602602,000260
2011-10-182682682672684,000268
2011-10-072682682682681,000268
2011-10-032712712702702,000270
2011-09-302552552552551,000255
2011-09-292442442442441,000244
2011-09-272412412412411,000241
2011-09-212482482482481,000248
2011-09-162482482482483,000248
2011-09-142402402402401,000240
2011-09-1223524023524010,000240
2011-09-0825025024224216,000242
2011-09-072622622542542,000254
2011-09-052592592592591,000259
2011-09-022592592592591,000259
2011-09-012662662512559,000255
2011-08-302662662662662,000266
2011-08-292602602602602,000260
2011-08-232522522522521,000252
2011-08-192512602512604,000260
2011-08-182702702562563,000256
2011-08-172552552552551,000255
2011-08-112502502502501,000250
2011-08-092502502502503,000250
2011-08-082622622622621,000262
2011-08-052702702702701,000270
2011-08-012902902902904,000290
2011-07-262682682682681,000268
2011-07-212702712702708,000270
2011-07-202702782702783,000278
2011-07-1926126525626212,000262
2011-07-142772772772771,000277
2011-07-122782782782782,000278
2011-07-112782782722725,000272
2011-07-082882882822823,000282
2011-07-062832832832831,000283
2011-07-052752832752832,000283
2011-07-012702772702724,000272
2011-06-302752752752752,000275
2011-06-292702722702722,000272
2011-06-272672672672671,000267
2011-06-232702702702701,000270
2011-06-222672702672702,000270
2011-06-212622702622704,000270
2011-06-202642642642641,000264
2011-06-172722722722722,000272
2011-06-162642642642641,000264
2011-06-1526727026426410,000264
2011-06-082602602602601,000260
2011-06-032682682602602,000260
2011-06-022622622622621,000262
2011-06-012682682682681,000268
2011-05-312672672662662,000266
2011-05-302642642642641,000264
2011-05-262642642642641,000264
2011-05-192702702702702,000270
2011-05-182672672672671,000267
2011-05-172632632632631,000263
2011-05-132622622622621,000262
2011-05-102752772702704,000270
2011-05-092622622622621,000262
2011-05-022852852852852,000285
2011-04-282742742722723,000272
2011-04-272882882742745,000274
2011-04-252903022903025,000302
2011-04-222862872862872,000287
2011-04-212822852822853,000285
2011-04-202752752752752,000275
2011-04-192752782752783,000278
2011-04-142752752752751,000275
2011-04-132732772732772,000277
2011-04-112772772772771,000277
2011-04-072762762752752,000275
2011-04-062752822742827,000282
2011-04-052802802702703,000270
2011-04-012822822802802,000280
2011-03-312682752682755,000275
2011-03-302602682562686,000268
2011-03-2828628625526715,000267
2011-03-222652702652702,000270
2011-03-1622127022127012,000270
2011-03-1527527526026010,000260
2011-03-142752972752973,000297
2011-03-113303303303301,000330
2011-03-093403403403401,000340
2011-03-083333373333372,000337
2011-03-073173173173171,000317
2011-03-023373373253257,000325
2011-03-013293293293292,000329
2011-02-283203253203252,000325
2011-02-243203253203252,000325
2011-02-233303303303301,000330
2011-02-213303403303405,000340
2011-02-173303303303301,000330
2011-02-163203203203201,000320
2011-02-143253253253251,000325
2011-02-103153253153253,000325
2011-02-093183183183181,000318
2011-02-083093103093102,000310
2011-02-043063083063085,000308
2011-02-033143143063063,000306
2011-02-023123143123147,000314
2011-02-013143143073075,000307
2011-01-313083083083084,000308
2011-01-243203203203202,000320
2011-01-213173203083089,000308
2011-01-193103103103104,000310
2011-01-143103103103101,000310
2011-01-133063073063072,000307
2011-01-122983022983005,000300
2011-01-112982982982982,000298
2011-01-062972982912917,000291
2011-01-052902902902901,000290
2011-01-042882902882884,000288

分割・併合履歴 ： [1995-10-26]1株→1.2株