7435 (株)ナ・デックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 991 | 997 | 977 | 977 | 28,300 | 977 |
| 2025-12-09 | 982 | 1,007 | 982 | 1,000 | 16,200 | 1,000 |
| 2025-12-08 | 990 | 997 | 985 | 997 | 2,000 | 997 |
| 2025-12-05 | 998 | 998 | 988 | 988 | 800 | 988 |
| 2025-12-04 | 989 | 994 | 988 | 988 | 400 | 988 |
| 2025-12-03 | 1,000 | 1,000 | 981 | 982 | 1,200 | 982 |
| 2025-12-02 | 1,002 | 1,004 | 997 | 1,000 | 800 | 1,000 |
| 2025-12-01 | 995 | 1,005 | 995 | 998 | 7,300 | 998 |
| 2025-11-28 | 991 | 993 | 990 | 993 | 2,000 | 993 |
| 2025-11-27 | 992 | 992 | 985 | 988 | 1,000 | 988 |
| 2025-11-26 | 987 | 990 | 980 | 989 | 1,400 | 989 |
| 2025-11-25 | 980 | 986 | 976 | 981 | 1,100 | 981 |
| 2025-11-21 | 979 | 982 | 974 | 974 | 1,900 | 974 |
| 2025-11-20 | 989 | 989 | 976 | 979 | 1,400 | 979 |
| 2025-11-19 | 974 | 988 | 974 | 982 | 1,900 | 982 |
| 2025-11-18 | 972 | 979 | 972 | 973 | 2,600 | 973 |
| 2025-11-17 | 974 | 974 | 967 | 972 | 1,400 | 972 |
| 2025-11-14 | 973 | 976 | 970 | 976 | 800 | 976 |
| 2025-11-13 | 982 | 984 | 977 | 977 | 500 | 977 |
| 2025-11-12 | 986 | 986 | 967 | 974 | 1,800 | 974 |
| 2025-11-11 | 975 | 980 | 970 | 980 | 1,700 | 980 |
| 2025-11-10 | 975 | 984 | 975 | 984 | 1,300 | 984 |
| 2025-11-07 | 985 | 985 | 973 | 973 | 1,900 | 973 |
| 2025-11-06 | 988 | 992 | 985 | 985 | 1,400 | 985 |
| 2025-11-05 | 981 | 987 | 980 | 987 | 1,000 | 987 |
| 2025-11-04 | 994 | 994 | 983 | 985 | 3,500 | 985 |
| 2025-10-31 | 983 | 990 | 979 | 990 | 1,900 | 990 |
| 2025-10-30 | 971 | 984 | 969 | 979 | 7,700 | 979 |
| 2025-10-29 | 999 | 999 | 982 | 990 | 10,400 | 990 |
| 2025-10-28 | 995 | 1,010 | 994 | 999 | 3,300 | 999 |
| 2025-10-27 | 997 | 1,003 | 995 | 995 | 900 | 995 |
| 2025-10-24 | 1,001 | 1,011 | 996 | 996 | 6,300 | 996 |
| 2025-10-23 | 1,000 | 1,009 | 996 | 1,004 | 1,100 | 1,004 |
| 2025-10-22 | 995 | 1,008 | 994 | 1,002 | 3,700 | 1,002 |
| 2025-10-21 | 997 | 1,000 | 995 | 1,000 | 2,200 | 1,000 |
| 2025-10-20 | 1,009 | 1,012 | 996 | 997 | 4,900 | 997 |
| 2025-10-17 | 1,004 | 1,012 | 992 | 996 | 4,300 | 996 |
| 2025-10-16 | 1,006 | 1,009 | 991 | 1,004 | 6,200 | 1,004 |
| 2025-10-15 | 982 | 1,010 | 982 | 991 | 4,400 | 991 |
| 2025-10-14 | 1,007 | 1,011 | 980 | 981 | 6,300 | 981 |
| 2025-10-10 | 1,015 | 1,016 | 1,012 | 1,012 | 1,900 | 1,012 |
| 2025-10-09 | 1,012 | 1,016 | 1,010 | 1,010 | 2,700 | 1,010 |
| 2025-10-08 | 1,013 | 1,020 | 1,008 | 1,011 | 7,000 | 1,011 |
| 2025-10-07 | 1,017 | 1,018 | 1,014 | 1,014 | 1,900 | 1,014 |
| 2025-10-06 | 1,016 | 1,020 | 1,015 | 1,018 | 3,000 | 1,018 |
| 2025-10-03 | 1,017 | 1,025 | 1,012 | 1,014 | 4,700 | 1,014 |
| 2025-10-02 | 1,012 | 1,020 | 1,007 | 1,017 | 8,800 | 1,017 |
| 2025-10-01 | 1,057 | 1,063 | 1,011 | 1,012 | 11,900 | 1,012 |
| 2025-09-30 | 1,053 | 1,065 | 1,047 | 1,065 | 3,500 | 1,065 |
| 2025-09-29 | 1,057 | 1,069 | 1,052 | 1,052 | 4,900 | 1,052 |
| 2025-09-26 | 1,036 | 1,057 | 1,036 | 1,057 | 6,900 | 1,057 |
| 2025-09-25 | 1,032 | 1,035 | 1,025 | 1,033 | 4,900 | 1,033 |
| 2025-09-24 | 1,014 | 1,032 | 1,012 | 1,032 | 5,000 | 1,032 |
| 2025-09-22 | 1,012 | 1,028 | 1,006 | 1,009 | 9,500 | 1,009 |
| 2025-09-19 | 1,024 | 1,032 | 1,010 | 1,011 | 10,000 | 1,011 |
| 2025-09-18 | 1,009 | 1,024 | 1,008 | 1,024 | 11,500 | 1,024 |
| 2025-09-17 | 997 | 1,008 | 997 | 1,004 | 11,900 | 1,004 |
| 2025-09-16 | 990 | 1,002 | 990 | 994 | 8,200 | 994 |
| 2025-09-12 | 995 | 996 | 987 | 988 | 17,300 | 988 |
| 2025-09-11 | 1,000 | 1,003 | 989 | 989 | 18,500 | 989 |
| 2025-09-10 | 1,001 | 1,005 | 985 | 999 | 57,300 | 999 |
| 2025-09-09 | 1,067 | 1,097 | 1,055 | 1,079 | 26,300 | 1,079 |
| 2025-09-08 | 1,069 | 1,069 | 1,037 | 1,050 | 14,000 | 1,050 |
| 2025-09-05 | 1,031 | 1,075 | 1,024 | 1,072 | 18,300 | 1,072 |
| 2025-09-04 | 992 | 1,040 | 992 | 1,030 | 12,800 | 1,030 |
| 2025-09-03 | 995 | 1,006 | 992 | 992 | 16,400 | 992 |
| 2025-09-02 | 997 | 1,006 | 991 | 991 | 9,900 | 991 |
| 2025-09-01 | 982 | 999 | 982 | 997 | 16,400 | 997 |
| 2025-08-29 | 980 | 991 | 978 | 982 | 14,300 | 982 |
| 2025-08-28 | 974 | 978 | 970 | 978 | 5,700 | 978 |
| 2025-08-27 | 978 | 983 | 966 | 970 | 44,800 | 970 |
| 2025-08-26 | 1,007 | 1,008 | 1,005 | 1,008 | 2,500 | 1,008 |
| 2025-08-25 | 1,000 | 1,010 | 1,000 | 1,007 | 7,300 | 1,007 |
| 2025-08-22 | 996 | 1,003 | 993 | 1,003 | 9,000 | 1,003 |
| 2025-08-21 | 1,002 | 1,002 | 1,000 | 1,000 | 5,500 | 1,000 |
| 2025-08-20 | 999 | 1,002 | 995 | 1,002 | 5,900 | 1,002 |
| 2025-08-19 | 1,010 | 1,010 | 996 | 999 | 7,500 | 999 |
| 2025-08-18 | 1,004 | 1,010 | 1,004 | 1,010 | 8,100 | 1,010 |
| 2025-08-15 | 992 | 1,000 | 991 | 997 | 8,300 | 997 |
| 2025-08-14 | 984 | 997 | 984 | 987 | 6,500 | 987 |
| 2025-08-13 | 989 | 989 | 980 | 983 | 6,600 | 983 |
| 2025-08-12 | 990 | 991 | 980 | 991 | 11,500 | 991 |
| 2025-08-08 | 980 | 985 | 975 | 985 | 13,300 | 985 |
| 2025-08-07 | 960 | 962 | 950 | 960 | 4,200 | 960 |
| 2025-08-06 | 942 | 950 | 942 | 950 | 7,400 | 950 |
| 2025-08-05 | 940 | 947 | 940 | 942 | 7,900 | 942 |
| 2025-08-04 | 938 | 940 | 923 | 940 | 7,200 | 940 |
| 2025-08-01 | 929 | 943 | 928 | 943 | 9,100 | 943 |
| 2025-07-31 | 944 | 944 | 938 | 940 | 4,100 | 940 |
| 2025-07-30 | 956 | 956 | 933 | 940 | 13,700 | 940 |
| 2025-07-29 | 967 | 967 | 953 | 953 | 4,300 | 953 |
| 2025-07-28 | 966 | 966 | 961 | 961 | 400 | 961 |
| 2025-07-25 | 961 | 961 | 960 | 961 | 700 | 961 |
| 2025-07-24 | 964 | 966 | 960 | 961 | 1,800 | 961 |
| 2025-07-23 | 967 | 967 | 963 | 963 | 3,700 | 963 |
| 2025-07-22 | 970 | 970 | 966 | 967 | 3,200 | 967 |
| 2025-07-18 | 977 | 977 | 970 | 970 | 3,800 | 970 |
| 2025-07-17 | 975 | 977 | 973 | 977 | 1,600 | 977 |
| 2025-07-16 | 977 | 980 | 971 | 975 | 11,600 | 975 |
| 2025-07-15 | 973 | 975 | 972 | 975 | 600 | 975 |
| 2025-07-14 | 973 | 975 | 973 | 973 | 7,000 | 973 |
| 2025-07-11 | 967 | 972 | 961 | 972 | 3,800 | 972 |
| 2025-07-10 | 960 | 961 | 959 | 961 | 3,000 | 961 |
| 2025-07-09 | 966 | 970 | 953 | 959 | 2,900 | 959 |
| 2025-07-08 | 969 | 969 | 966 | 966 | 3,100 | 966 |
| 2025-07-07 | 958 | 970 | 958 | 960 | 8,200 | 960 |
| 2025-07-04 | 957 | 957 | 953 | 955 | 600 | 955 |
| 2025-07-03 | 958 | 958 | 957 | 957 | 1,000 | 957 |
| 2025-07-02 | 967 | 967 | 950 | 951 | 3,000 | 951 |
| 2025-07-01 | 965 | 967 | 961 | 967 | 2,300 | 967 |
| 2025-06-30 | 961 | 965 | 961 | 965 | 2,500 | 965 |
| 2025-06-27 | 965 | 965 | 964 | 965 | 2,100 | 965 |
| 2025-06-26 | 961 | 962 | 960 | 960 | 1,900 | 960 |
| 2025-06-25 | 961 | 961 | 959 | 961 | 2,100 | 961 |
| 2025-06-24 | 962 | 962 | 959 | 961 | 1,900 | 961 |
| 2025-06-23 | 953 | 958 | 952 | 958 | 1,900 | 958 |
| 2025-06-20 | 959 | 964 | 953 | 953 | 7,300 | 953 |
| 2025-06-19 | 965 | 965 | 955 | 959 | 3,800 | 959 |
| 2025-06-18 | 960 | 965 | 960 | 965 | 2,600 | 965 |
| 2025-06-17 | 951 | 970 | 951 | 960 | 10,500 | 960 |
| 2025-06-16 | 925 | 951 | 922 | 951 | 9,800 | 951 |
| 2025-06-13 | 944 | 944 | 910 | 910 | 5,900 | 910 |
| 2025-06-12 | 940 | 940 | 940 | 940 | 3,600 | 940 |
| 2025-06-11 | 950 | 950 | 946 | 946 | 4,100 | 946 |
| 2025-06-10 | 933 | 950 | 933 | 950 | 2,600 | 950 |
| 2025-06-09 | 933 | 935 | 932 | 933 | 1,000 | 933 |
| 2025-06-06 | 930 | 933 | 930 | 933 | 700 | 933 |
| 2025-06-05 | 937 | 937 | 936 | 936 | 2,200 | 936 |
| 2025-06-04 | 930 | 949 | 930 | 937 | 6,600 | 937 |
| 2025-06-03 | 905 | 923 | 905 | 923 | 3,500 | 923 |
| 2025-06-02 | 910 | 910 | 905 | 905 | 2,900 | 905 |
| 2025-05-30 | 894 | 908 | 894 | 908 | 500 | 908 |
| 2025-05-29 | 905 | 908 | 892 | 892 | 4,200 | 892 |
| 2025-05-28 | 899 | 900 | 892 | 900 | 4,900 | 900 |
| 2025-05-27 | 898 | 899 | 898 | 898 | 3,000 | 898 |
| 2025-05-26 | 899 | 899 | 898 | 898 | 1,400 | 898 |
| 2025-05-23 | 897 | 899 | 897 | 899 | 2,100 | 899 |
| 2025-05-22 | 899 | 899 | 891 | 891 | 1,300 | 891 |
| 2025-05-21 | 888 | 899 | 888 | 899 | 1,600 | 899 |
| 2025-05-20 | 896 | 896 | 881 | 888 | 4,900 | 888 |
| 2025-05-19 | 882 | 896 | 882 | 896 | 1,300 | 896 |
| 2025-05-16 | 888 | 888 | 887 | 888 | 1,900 | 888 |
| 2025-05-15 | 886 | 886 | 886 | 886 | 800 | 886 |
| 2025-05-14 | 885 | 886 | 885 | 886 | 900 | 886 |
| 2025-05-13 | 888 | 890 | 885 | 885 | 3,300 | 885 |
| 2025-05-12 | 886 | 887 | 882 | 887 | 1,400 | 887 |
| 2025-05-09 | 883 | 883 | 880 | 880 | 3,400 | 880 |
| 2025-05-08 | 880 | 887 | 880 | 882 | 1,300 | 882 |
| 2025-05-07 | 878 | 880 | 877 | 880 | 800 | 880 |
| 2025-05-02 | 882 | 883 | 878 | 878 | 2,900 | 878 |
| 2025-05-01 | 886 | 890 | 882 | 882 | 5,900 | 882 |
| 2025-04-30 | 884 | 894 | 881 | 881 | 2,400 | 881 |
| 2025-04-28 | 910 | 911 | 884 | 884 | 13,000 | 884 |
| 2025-04-25 | 910 | 919 | 910 | 917 | 8,200 | 917 |
| 2025-04-24 | 905 | 905 | 903 | 905 | 600 | 905 |
| 2025-04-23 | 909 | 909 | 900 | 905 | 2,600 | 905 |
| 2025-04-22 | 902 | 909 | 902 | 909 | 3,300 | 909 |
| 2025-04-21 | 901 | 903 | 901 | 901 | 1,600 | 901 |
| 2025-04-18 | 899 | 902 | 899 | 901 | 3,200 | 901 |
| 2025-04-17 | 893 | 901 | 893 | 899 | 3,700 | 899 |
| 2025-04-16 | 895 | 895 | 891 | 892 | 3,800 | 892 |
| 2025-04-15 | 890 | 894 | 888 | 894 | 4,700 | 894 |
| 2025-04-14 | 896 | 896 | 888 | 889 | 5,900 | 889 |
| 2025-04-11 | 888 | 896 | 881 | 896 | 2,800 | 896 |
| 2025-04-10 | 880 | 895 | 880 | 888 | 8,000 | 888 |
| 2025-04-09 | 868 | 870 | 859 | 865 | 4,900 | 865 |
| 2025-04-08 | 886 | 886 | 855 | 868 | 11,600 | 868 |
| 2025-04-07 | 873 | 873 | 835 | 847 | 9,400 | 847 |
| 2025-04-04 | 898 | 907 | 848 | 883 | 23,400 | 883 |
| 2025-04-03 | 927 | 928 | 902 | 907 | 19,200 | 907 |
| 2025-04-02 | 923 | 932 | 921 | 931 | 3,600 | 931 |
| 2025-04-01 | 924 | 934 | 923 | 923 | 6,200 | 923 |
| 2025-03-31 | 924 | 930 | 919 | 926 | 13,800 | 926 |
| 2025-03-28 | 924 | 939 | 924 | 929 | 9,000 | 929 |
| 2025-03-27 | 917 | 923 | 912 | 923 | 6,900 | 923 |
| 2025-03-26 | 921 | 924 | 906 | 910 | 11,200 | 910 |
| 2025-03-25 | 897 | 934 | 897 | 923 | 14,400 | 923 |
| 2025-03-24 | 875 | 895 | 875 | 895 | 14,900 | 895 |
| 2025-03-21 | 875 | 877 | 871 | 875 | 13,400 | 875 |
| 2025-03-19 | 870 | 877 | 868 | 877 | 26,300 | 877 |
| 2025-03-18 | 880 | 883 | 863 | 870 | 25,100 | 870 |
| 2025-03-17 | 877 | 891 | 865 | 889 | 33,500 | 889 |
| 2025-03-14 | 840 | 843 | 836 | 836 | 17,400 | 836 |
| 2025-03-13 | 840 | 841 | 835 | 840 | 11,500 | 840 |
| 2025-03-12 | 840 | 840 | 836 | 840 | 3,400 | 840 |
| 2025-03-11 | 840 | 840 | 836 | 839 | 12,000 | 839 |
| 2025-03-10 | 840 | 845 | 837 | 845 | 10,500 | 845 |
| 2025-03-07 | 845 | 845 | 840 | 840 | 9,900 | 840 |
| 2025-03-06 | 845 | 847 | 840 | 847 | 10,800 | 847 |
| 2025-03-05 | 850 | 851 | 841 | 845 | 5,100 | 845 |
| 2025-03-04 | 851 | 859 | 850 | 859 | 3,800 | 859 |
| 2025-03-03 | 852 | 856 | 851 | 855 | 8,300 | 855 |
| 2025-02-28 | 853 | 860 | 849 | 852 | 5,100 | 852 |
| 2025-02-27 | 852 | 859 | 850 | 855 | 2,900 | 855 |
| 2025-02-26 | 850 | 854 | 850 | 851 | 2,300 | 851 |
| 2025-02-25 | 853 | 865 | 852 | 856 | 11,200 | 856 |
| 2025-02-21 | 858 | 859 | 856 | 859 | 600 | 859 |
| 2025-02-20 | 862 | 864 | 859 | 859 | 4,400 | 859 |
| 2025-02-19 | 864 | 868 | 862 | 862 | 400 | 862 |
| 2025-02-18 | 869 | 874 | 863 | 864 | 1,000 | 864 |
| 2025-02-17 | 870 | 880 | 869 | 869 | 14,200 | 869 |
| 2025-02-14 | 875 | 880 | 875 | 880 | 3,500 | 880 |
| 2025-02-13 | 872 | 879 | 872 | 877 | 1,600 | 877 |
| 2025-02-12 | 877 | 877 | 872 | 872 | 1,200 | 872 |
| 2025-02-10 | 877 | 877 | 870 | 877 | 4,100 | 877 |
| 2025-02-07 | 873 | 873 | 872 | 872 | 400 | 872 |
| 2025-02-06 | 875 | 875 | 873 | 873 | 300 | 873 |
| 2025-02-05 | 872 | 875 | 869 | 875 | 2,400 | 875 |
| 2025-02-04 | 875 | 877 | 872 | 872 | 2,900 | 872 |
| 2025-02-03 | 893 | 893 | 875 | 875 | 7,100 | 875 |
| 2025-01-31 | 877 | 882 | 877 | 882 | 5,600 | 882 |
| 2025-01-30 | 873 | 879 | 865 | 879 | 4,000 | 879 |
| 2025-01-29 | 870 | 874 | 865 | 865 | 4,900 | 865 |
| 2025-01-28 | 866 | 869 | 860 | 869 | 2,200 | 869 |
| 2025-01-27 | 875 | 875 | 869 | 872 | 2,400 | 872 |
| 2025-01-24 | 870 | 874 | 869 | 874 | 1,800 | 874 |
| 2025-01-23 | 869 | 869 | 867 | 869 | 1,300 | 869 |
| 2025-01-22 | 860 | 868 | 860 | 868 | 8,600 | 868 |
| 2025-01-21 | 856 | 860 | 854 | 858 | 3,900 | 858 |
| 2025-01-20 | 854 | 855 | 848 | 855 | 1,600 | 855 |
| 2025-01-17 | 850 | 850 | 845 | 847 | 3,300 | 847 |
| 2025-01-16 | 853 | 853 | 850 | 850 | 8,100 | 850 |
| 2025-01-15 | 860 | 861 | 852 | 853 | 3,000 | 853 |
| 2025-01-14 | 883 | 883 | 868 | 868 | 1,900 | 868 |
| 2025-01-10 | 892 | 892 | 873 | 880 | 2,500 | 880 |
| 2025-01-09 | 882 | 883 | 882 | 883 | 1,100 | 883 |
| 2025-01-08 | 894 | 894 | 885 | 890 | 2,700 | 890 |
| 2025-01-07 | 891 | 892 | 883 | 890 | 11,300 | 890 |
| 2025-01-06 | 900 | 900 | 890 | 893 | 9,900 | 893 |
分割・併合履歴 ： [1995-10-26]1株→1.2株