7435 (株)ナ・デックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 922 | 930 | 920 | 930 | 1,900 | 930 |
| 2024-11-20 | 924 | 930 | 920 | 922 | 1,700 | 922 |
| 2024-11-19 | 936 | 936 | 922 | 924 | 1,500 | 924 |
| 2024-11-18 | 940 | 940 | 930 | 930 | 1,000 | 930 |
| 2024-11-15 | - | - | - | 940 | - | 940 |
| 2024-11-14 | 942 | 942 | 940 | 940 | 900 | 940 |
| 2024-11-13 | 942 | 942 | 942 | 942 | 200 | 942 |
| 2024-11-12 | 946 | 946 | 941 | 941 | 400 | 941 |
| 2024-11-11 | 946 | 946 | 944 | 944 | 500 | 944 |
| 2024-11-08 | 944 | 954 | 941 | 946 | 700 | 946 |
| 2024-11-07 | 942 | 945 | 942 | 942 | 1,400 | 942 |
| 2024-11-06 | 962 | 962 | 940 | 942 | 2,100 | 942 |
| 2024-11-05 | 956 | 956 | 951 | 951 | 300 | 951 |
| 2024-11-01 | 969 | 969 | 956 | 956 | 5,000 | 956 |
| 2024-10-31 | 946 | 957 | 942 | 957 | 2,100 | 957 |
| 2024-10-30 | 940 | 950 | 936 | 946 | 4,800 | 946 |
| 2024-10-29 | 950 | 958 | 947 | 947 | 2,700 | 947 |
| 2024-10-28 | 947 | 950 | 947 | 949 | 3,400 | 949 |
| 2024-10-25 | 960 | 964 | 950 | 950 | 1,000 | 950 |
| 2024-10-24 | 962 | 964 | 960 | 960 | 800 | 960 |
| 2024-10-23 | 963 | 963 | 962 | 962 | 500 | 962 |
| 2024-10-22 | 970 | 970 | 962 | 970 | 500 | 970 |
| 2024-10-21 | 973 | 978 | 972 | 972 | 1,200 | 972 |
| 2024-10-18 | 964 | 980 | 960 | 976 | 3,000 | 976 |
| 2024-10-17 | 958 | 960 | 958 | 960 | 1,200 | 960 |
| 2024-10-16 | 950 | 960 | 948 | 960 | 5,000 | 960 |
| 2024-10-15 | 965 | 968 | 965 | 968 | 2,500 | 968 |
| 2024-10-11 | 963 | 965 | 961 | 963 | 1,400 | 963 |
| 2024-10-10 | 953 | 961 | 943 | 961 | 3,300 | 961 |
| 2024-10-09 | 949 | 953 | 947 | 952 | 900 | 952 |
| 2024-10-08 | 954 | 954 | 947 | 954 | 900 | 954 |
| 2024-10-07 | 957 | 957 | 947 | 954 | 3,200 | 954 |
| 2024-10-04 | 952 | 952 | 950 | 952 | 2,000 | 952 |
| 2024-10-03 | 966 | 966 | 953 | 953 | 2,400 | 953 |
| 2024-10-02 | 966 | 967 | 959 | 959 | 2,400 | 959 |
| 2024-10-01 | 966 | 966 | 960 | 966 | 5,000 | 966 |
| 2024-09-30 | 957 | 960 | 952 | 960 | 10,700 | 960 |
| 2024-09-27 | 942 | 954 | 942 | 954 | 3,000 | 954 |
| 2024-09-26 | 945 | 945 | 934 | 939 | 8,700 | 939 |
| 2024-09-25 | 939 | 939 | 930 | 936 | 2,400 | 936 |
| 2024-09-24 | 945 | 945 | 933 | 935 | 3,500 | 935 |
| 2024-09-20 | 939 | 949 | 935 | 945 | 2,900 | 945 |
| 2024-09-19 | 930 | 935 | 922 | 935 | 3,300 | 935 |
| 2024-09-18 | 915 | 927 | 915 | 925 | 3,200 | 925 |
| 2024-09-17 | 920 | 922 | 912 | 912 | 1,600 | 912 |
| 2024-09-13 | 932 | 932 | 916 | 920 | 3,300 | 920 |
| 2024-09-12 | 918 | 934 | 914 | 926 | 6,700 | 926 |
| 2024-09-11 | 926 | 926 | 910 | 911 | 5,900 | 911 |
| 2024-09-10 | 929 | 933 | 925 | 925 | 4,300 | 925 |
| 2024-09-09 | 919 | 929 | 910 | 929 | 13,900 | 929 |
| 2024-09-06 | 994 | 994 | 902 | 919 | 69,400 | 919 |
| 2024-09-05 | 1,003 | 1,019 | 995 | 1,006 | 25,100 | 1,006 |
| 2024-09-04 | 1,024 | 1,025 | 992 | 1,003 | 14,300 | 1,003 |
| 2024-09-03 | 1,040 | 1,045 | 1,020 | 1,024 | 9,600 | 1,024 |
| 2024-09-02 | 1,034 | 1,034 | 1,017 | 1,028 | 10,300 | 1,028 |
| 2024-08-30 | 1,034 | 1,035 | 1,024 | 1,028 | 8,600 | 1,028 |
| 2024-08-29 | 1,034 | 1,034 | 1,017 | 1,023 | 4,800 | 1,023 |
| 2024-08-28 | 1,035 | 1,035 | 1,018 | 1,023 | 6,200 | 1,023 |
| 2024-08-27 | 1,000 | 1,027 | 1,000 | 1,027 | 15,600 | 1,027 |
| 2024-08-26 | 997 | 999 | 985 | 999 | 2,800 | 999 |
| 2024-08-23 | 992 | 992 | 982 | 989 | 1,800 | 989 |
| 2024-08-22 | 1,008 | 1,008 | 984 | 995 | 4,300 | 995 |
| 2024-08-21 | 1,001 | 1,015 | 998 | 998 | 3,400 | 998 |
| 2024-08-20 | 1,023 | 1,023 | 1,000 | 1,002 | 2,900 | 1,002 |
| 2024-08-19 | 1,010 | 1,028 | 1,002 | 1,005 | 7,800 | 1,005 |
| 2024-08-16 | 1,014 | 1,014 | 1,001 | 1,010 | 1,700 | 1,010 |
| 2024-08-15 | 1,011 | 1,011 | 1,000 | 1,000 | 800 | 1,000 |
| 2024-08-14 | 998 | 1,015 | 998 | 1,011 | 1,100 | 1,011 |
| 2024-08-13 | 990 | 1,000 | 990 | 994 | 1,700 | 994 |
| 2024-08-09 | 964 | 984 | 955 | 984 | 2,600 | 984 |
| 2024-08-08 | 951 | 964 | 945 | 964 | 8,100 | 964 |
| 2024-08-07 | 931 | 987 | 931 | 964 | 6,400 | 964 |
| 2024-08-06 | 915 | 960 | 911 | 960 | 5,000 | 960 |
| 2024-08-05 | 1,020 | 1,020 | 900 | 900 | 9,700 | 900 |
| 2024-08-02 | 1,070 | 1,070 | 1,032 | 1,032 | 9,200 | 1,032 |
| 2024-08-01 | 1,140 | 1,140 | 1,076 | 1,076 | 25,100 | 1,076 |
| 2024-07-31 | 1,110 | 1,125 | 1,110 | 1,118 | 31,600 | 1,118 |
| 2024-07-30 | 1,109 | 1,118 | 1,108 | 1,108 | 900 | 1,108 |
| 2024-07-29 | 1,100 | 1,118 | 1,100 | 1,114 | 6,500 | 1,114 |
| 2024-07-26 | 1,097 | 1,114 | 1,097 | 1,099 | 6,000 | 1,099 |
| 2024-07-25 | 1,082 | 1,100 | 1,080 | 1,094 | 8,800 | 1,094 |
| 2024-07-24 | 1,109 | 1,121 | 1,100 | 1,100 | 26,900 | 1,100 |
| 2024-07-23 | 1,122 | 1,122 | 1,106 | 1,112 | 4,800 | 1,112 |
| 2024-07-22 | 1,112 | 1,126 | 1,112 | 1,122 | 8,200 | 1,122 |
| 2024-07-19 | 1,113 | 1,115 | 1,100 | 1,113 | 7,600 | 1,113 |
| 2024-07-18 | 1,115 | 1,126 | 1,108 | 1,113 | 5,100 | 1,113 |
| 2024-07-17 | 1,095 | 1,130 | 1,095 | 1,118 | 8,400 | 1,118 |
| 2024-07-16 | 1,094 | 1,104 | 1,094 | 1,103 | 2,000 | 1,103 |
| 2024-07-12 | 1,074 | 1,100 | 1,071 | 1,098 | 16,700 | 1,098 |
| 2024-07-11 | 1,063 | 1,072 | 1,063 | 1,071 | 6,300 | 1,071 |
| 2024-07-10 | 1,067 | 1,067 | 1,056 | 1,063 | 500 | 1,063 |
| 2024-07-09 | 1,074 | 1,075 | 1,067 | 1,067 | 5,300 | 1,067 |
| 2024-07-08 | 1,065 | 1,065 | 1,049 | 1,050 | 1,100 | 1,050 |
| 2024-07-05 | 1,055 | 1,056 | 1,055 | 1,056 | 4,000 | 1,056 |
| 2024-07-04 | 1,064 | 1,064 | 1,050 | 1,055 | 6,100 | 1,055 |
| 2024-07-03 | 1,066 | 1,075 | 1,064 | 1,066 | 3,300 | 1,066 |
| 2024-07-02 | 1,063 | 1,071 | 1,062 | 1,071 | 6,500 | 1,071 |
| 2024-07-01 | 1,068 | 1,070 | 1,063 | 1,063 | 4,300 | 1,063 |
| 2024-06-28 | 1,056 | 1,070 | 1,056 | 1,067 | 7,400 | 1,067 |
| 2024-06-27 | 1,045 | 1,069 | 1,040 | 1,067 | 17,000 | 1,067 |
| 2024-06-26 | 1,049 | 1,051 | 1,036 | 1,045 | 4,400 | 1,045 |
| 2024-06-25 | 1,036 | 1,055 | 1,036 | 1,040 | 12,900 | 1,040 |
| 2024-06-24 | 1,045 | 1,050 | 1,027 | 1,033 | 32,400 | 1,033 |
| 2024-06-21 | 1,053 | 1,055 | 1,023 | 1,043 | 15,000 | 1,043 |
| 2024-06-20 | 1,014 | 1,049 | 1,014 | 1,046 | 15,800 | 1,046 |
| 2024-06-19 | 1,007 | 1,024 | 998 | 1,014 | 31,400 | 1,014 |
| 2024-06-18 | 993 | 1,009 | 993 | 1,007 | 12,800 | 1,007 |
| 2024-06-17 | 960 | 996 | 953 | 993 | 38,400 | 993 |
| 2024-06-14 | 958 | 986 | 954 | 968 | 52,600 | 968 |
| 2024-06-13 | 978 | 978 | 950 | 958 | 24,600 | 958 |
| 2024-06-12 | 980 | 997 | 970 | 978 | 129,600 | 978 |
| 2024-06-11 | 1,030 | 1,030 | 1,005 | 1,020 | 92,100 | 1,020 |
| 2024-06-10 | 1,009 | 1,021 | 1,006 | 1,020 | 33,100 | 1,020 |
| 2024-06-07 | 1,003 | 1,014 | 1,000 | 1,009 | 50,500 | 1,009 |
| 2024-06-06 | 1,009 | 1,010 | 1,000 | 1,009 | 11,600 | 1,009 |
| 2024-06-05 | 1,013 | 1,013 | 993 | 1,009 | 17,000 | 1,009 |
| 2024-06-04 | 1,015 | 1,015 | 1,010 | 1,014 | 2,600 | 1,014 |
| 2024-06-03 | 1,015 | 1,015 | 1,007 | 1,015 | 5,300 | 1,015 |
| 2024-05-31 | 997 | 1,010 | 992 | 1,010 | 18,000 | 1,010 |
| 2024-05-30 | 1,019 | 1,019 | 988 | 990 | 34,000 | 990 |
| 2024-05-29 | 1,027 | 1,031 | 1,003 | 1,010 | 11,300 | 1,010 |
| 2024-05-28 | 1,038 | 1,040 | 1,030 | 1,031 | 7,300 | 1,031 |
| 2024-05-27 | 1,063 | 1,063 | 1,030 | 1,033 | 9,500 | 1,033 |
| 2024-05-24 | 1,112 | 1,112 | 1,063 | 1,063 | 18,800 | 1,063 |
| 2024-05-23 | 1,153 | 1,153 | 1,124 | 1,124 | 20,700 | 1,124 |
| 2024-05-22 | 1,114 | 1,119 | 1,106 | 1,118 | 5,100 | 1,118 |
| 2024-05-21 | 1,120 | 1,121 | 1,114 | 1,114 | 1,700 | 1,114 |
| 2024-05-20 | 1,138 | 1,138 | 1,116 | 1,122 | 3,400 | 1,122 |
| 2024-05-17 | 1,120 | 1,138 | 1,114 | 1,138 | 9,100 | 1,138 |
| 2024-05-16 | 1,091 | 1,118 | 1,091 | 1,116 | 4,000 | 1,116 |
| 2024-05-15 | 1,100 | 1,103 | 1,099 | 1,100 | 4,300 | 1,100 |
| 2024-05-14 | 1,088 | 1,112 | 1,088 | 1,100 | 1,900 | 1,100 |
| 2024-05-13 | 1,100 | 1,110 | 1,088 | 1,104 | 8,200 | 1,104 |
| 2024-05-10 | 1,129 | 1,129 | 1,100 | 1,100 | 5,500 | 1,100 |
| 2024-05-09 | 1,138 | 1,138 | 1,124 | 1,130 | 1,500 | 1,130 |
| 2024-05-08 | 1,142 | 1,151 | 1,135 | 1,140 | 4,400 | 1,140 |
| 2024-05-07 | 1,075 | 1,171 | 1,075 | 1,142 | 51,400 | 1,142 |
| 2024-05-02 | 1,070 | 1,070 | 1,061 | 1,068 | 2,200 | 1,068 |
| 2024-05-01 | 1,067 | 1,073 | 1,053 | 1,071 | 7,000 | 1,071 |
| 2024-04-30 | 1,081 | 1,085 | 1,064 | 1,066 | 7,600 | 1,066 |
| 2024-04-26 | 1,086 | 1,098 | 1,073 | 1,076 | 10,800 | 1,076 |
| 2024-04-25 | 1,144 | 1,146 | 1,131 | 1,134 | 9,100 | 1,134 |
| 2024-04-24 | 1,143 | 1,143 | 1,127 | 1,129 | 8,200 | 1,129 |
| 2024-04-23 | 1,143 | 1,145 | 1,125 | 1,144 | 7,900 | 1,144 |
| 2024-04-22 | 1,138 | 1,146 | 1,134 | 1,145 | 6,800 | 1,145 |
| 2024-04-19 | 1,139 | 1,147 | 999 | 1,132 | 305,000 | 1,132 |
| 2024-04-18 | 1,090 | 1,160 | 1,028 | 1,155 | 65,000 | 1,155 |
| 2024-04-17 | 1,103 | 1,109 | 1,088 | 1,091 | 5,600 | 1,091 |
| 2024-04-16 | 1,096 | 1,137 | 1,087 | 1,103 | 22,800 | 1,103 |
| 2024-04-15 | 1,088 | 1,099 | 1,080 | 1,098 | 6,100 | 1,098 |
| 2024-04-12 | 1,099 | 1,100 | 1,030 | 1,094 | 32,500 | 1,094 |
| 2024-04-11 | 1,094 | 1,099 | 1,089 | 1,090 | 5,200 | 1,090 |
| 2024-04-10 | 1,110 | 1,110 | 1,089 | 1,098 | 4,700 | 1,098 |
| 2024-04-09 | 1,088 | 1,095 | 1,085 | 1,090 | 8,300 | 1,090 |
| 2024-04-08 | 1,123 | 1,124 | 1,085 | 1,088 | 10,500 | 1,088 |
| 2024-04-05 | 1,114 | 1,124 | 1,106 | 1,114 | 6,900 | 1,114 |
| 2024-04-04 | 1,132 | 1,135 | 1,116 | 1,117 | 5,000 | 1,117 |
| 2024-04-03 | 1,122 | 1,134 | 1,103 | 1,129 | 6,200 | 1,129 |
| 2024-04-02 | 1,136 | 1,138 | 1,120 | 1,122 | 5,500 | 1,122 |
| 2024-04-01 | 1,158 | 1,158 | 1,130 | 1,136 | 13,700 | 1,136 |
| 2024-03-29 | 1,135 | 1,159 | 1,130 | 1,147 | 15,400 | 1,147 |
| 2024-03-28 | 1,136 | 1,140 | 1,116 | 1,117 | 9,400 | 1,117 |
| 2024-03-27 | 1,108 | 1,133 | 1,106 | 1,114 | 11,000 | 1,114 |
| 2024-03-26 | 1,086 | 1,110 | 1,079 | 1,104 | 10,800 | 1,104 |
| 2024-03-25 | 1,082 | 1,085 | 1,072 | 1,083 | 5,800 | 1,083 |
| 2024-03-22 | 1,092 | 1,099 | 1,076 | 1,077 | 6,900 | 1,077 |
| 2024-03-21 | 1,065 | 1,103 | 1,065 | 1,092 | 24,800 | 1,092 |
| 2024-03-19 | 1,035 | 1,056 | 1,035 | 1,050 | 7,800 | 1,050 |
| 2024-03-18 | 1,033 | 1,046 | 1,031 | 1,038 | 6,500 | 1,038 |
| 2024-03-15 | 1,024 | 1,032 | 1,018 | 1,032 | 2,300 | 1,032 |
| 2024-03-14 | 1,006 | 1,030 | 1,006 | 1,025 | 4,600 | 1,025 |
| 2024-03-13 | 1,015 | 1,024 | 995 | 1,006 | 10,100 | 1,006 |
| 2024-03-12 | 1,016 | 1,024 | 1,006 | 1,014 | 3,300 | 1,014 |
| 2024-03-11 | 1,027 | 1,031 | 1,002 | 1,016 | 16,400 | 1,016 |
| 2024-03-08 | 1,022 | 1,053 | 1,000 | 1,042 | 62,000 | 1,042 |
| 2024-03-07 | 1,052 | 1,068 | 1,025 | 1,066 | 39,100 | 1,066 |
| 2024-03-06 | 1,015 | 1,061 | 1,010 | 1,051 | 23,700 | 1,051 |
| 2024-03-05 | 1,013 | 1,015 | 991 | 1,015 | 12,100 | 1,015 |
| 2024-03-04 | 1,005 | 1,021 | 1,001 | 1,013 | 16,300 | 1,013 |
| 2024-03-01 | 1,019 | 1,019 | 1,002 | 1,003 | 12,600 | 1,003 |
| 2024-02-29 | 1,011 | 1,012 | 1,000 | 1,011 | 5,200 | 1,011 |
| 2024-02-28 | 1,017 | 1,020 | 1,006 | 1,011 | 11,300 | 1,011 |
| 2024-02-27 | 1,008 | 1,018 | 1,004 | 1,017 | 12,900 | 1,017 |
| 2024-02-26 | 1,004 | 1,007 | 998 | 1,004 | 5,700 | 1,004 |
| 2024-02-22 | 1,025 | 1,025 | 994 | 1,008 | 9,400 | 1,008 |
| 2024-02-21 | - | - | - | 1,023 | - | 1,023 |
| 2024-02-20 | 1,016 | 1,026 | 1,011 | 1,023 | 11,900 | 1,023 |
| 2024-02-19 | 1,001 | 1,020 | 1,001 | 1,011 | 9,300 | 1,011 |
| 2024-02-16 | 988 | 1,016 | 982 | 1,001 | 25,000 | 1,001 |
| 2024-02-15 | 1,004 | 1,004 | 988 | 994 | 10,100 | 994 |
| 2024-02-14 | 1,018 | 1,018 | 1,001 | 1,001 | 10,600 | 1,001 |
| 2024-02-13 | 1,030 | 1,030 | 1,016 | 1,020 | 7,700 | 1,020 |
| 2024-02-09 | 1,026 | 1,030 | 1,014 | 1,029 | 3,300 | 1,029 |
| 2024-02-08 | 1,047 | 1,048 | 1,026 | 1,026 | 10,100 | 1,026 |
| 2024-02-07 | 1,046 | 1,062 | 1,046 | 1,047 | 2,800 | 1,047 |
| 2024-02-06 | 1,061 | 1,061 | 1,045 | 1,054 | 8,500 | 1,054 |
| 2024-02-05 | 1,051 | 1,062 | 1,040 | 1,062 | 5,600 | 1,062 |
| 2024-02-02 | 1,054 | 1,054 | 1,040 | 1,041 | 7,300 | 1,041 |
| 2024-02-01 | 1,093 | 1,093 | 1,051 | 1,052 | 11,100 | 1,052 |
| 2024-01-31 | 1,068 | 1,078 | 1,056 | 1,072 | 10,800 | 1,072 |
| 2024-01-30 | 1,096 | 1,096 | 1,074 | 1,077 | 6,000 | 1,077 |
| 2024-01-29 | 1,098 | 1,098 | 1,084 | 1,096 | 4,400 | 1,096 |
| 2024-01-26 | 1,092 | 1,103 | 1,087 | 1,098 | 6,900 | 1,098 |
| 2024-01-25 | 1,112 | 1,112 | 1,090 | 1,090 | 5,800 | 1,090 |
| 2024-01-24 | 1,114 | 1,114 | 1,080 | 1,097 | 16,500 | 1,097 |
| 2024-01-23 | 1,138 | 1,138 | 1,101 | 1,114 | 8,600 | 1,114 |
| 2024-01-22 | 1,140 | 1,148 | 1,124 | 1,124 | 7,400 | 1,124 |
| 2024-01-19 | 1,174 | 1,174 | 1,137 | 1,149 | 3,400 | 1,149 |
| 2024-01-18 | 1,181 | 1,183 | 1,158 | 1,174 | 10,700 | 1,174 |
| 2024-01-17 | 1,173 | 1,187 | 1,168 | 1,176 | 8,700 | 1,176 |
| 2024-01-16 | 1,195 | 1,195 | 1,165 | 1,172 | 14,500 | 1,172 |
| 2024-01-15 | 1,143 | 1,205 | 1,143 | 1,202 | 42,200 | 1,202 |
| 2024-01-12 | 1,128 | 1,143 | 1,128 | 1,134 | 11,400 | 1,134 |
| 2024-01-11 | 1,134 | 1,146 | 1,125 | 1,127 | 10,200 | 1,127 |
| 2024-01-10 | 1,119 | 1,141 | 1,118 | 1,134 | 16,900 | 1,134 |
| 2024-01-09 | 1,120 | 1,124 | 1,103 | 1,119 | 11,700 | 1,119 |
| 2024-01-05 | 1,130 | 1,130 | 1,113 | 1,120 | 8,700 | 1,120 |
| 2024-01-04 | 1,124 | 1,130 | 1,113 | 1,130 | 11,100 | 1,130 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
