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
2024-12-0697697692092623,000926
2024-12-0594996994196931,900969
2024-12-049409499409492,600949
2024-12-039349399329395,000939
2024-12-029339349289333,800933
2024-11-299319339309321,800932
2024-11-289319329249321,100932
2024-11-27929929922922700922
2024-11-269209309209294,900929
2024-11-259229309229221,100922
2024-11-22920921920921800921
2024-11-219229309209301,900930
2024-11-209249309209221,700922
2024-11-199369369229241,500924
2024-11-189409409309301,000930
2024-11-15---940-940
2024-11-14942942940940900940
2024-11-13942942942942200942
2024-11-12946946941941400941
2024-11-11946946944944500944
2024-11-08944954941946700946
2024-11-079429459429421,400942
2024-11-069629629409422,100942
2024-11-05956956951951300951
2024-11-019699699569565,000956
2024-10-319469579429572,100957
2024-10-309409509369464,800946
2024-10-299509589479472,700947
2024-10-289479509479493,400949
2024-10-259609649509501,000950
2024-10-24962964960960800960
2024-10-23963963962962500962
2024-10-22970970962970500970
2024-10-219739789729721,200972
2024-10-189649809609763,000976
2024-10-179589609589601,200960
2024-10-169509609489605,000960
2024-10-159659689659682,500968
2024-10-119639659619631,400963
2024-10-109539619439613,300961
2024-10-09949953947952900952
2024-10-08954954947954900954
2024-10-079579579479543,200954
2024-10-049529529509522,000952
2024-10-039669669539532,400953
2024-10-029669679599592,400959
2024-10-019669669609665,000966
2024-09-3095796095296010,700960
2024-09-279429549429543,000954
2024-09-269459459349398,700939
2024-09-259399399309362,400936
2024-09-249459459339353,500935
2024-09-209399499359452,900945
2024-09-199309359229353,300935
2024-09-189159279159253,200925
2024-09-179209229129121,600912
2024-09-139329329169203,300920
2024-09-129189349149266,700926
2024-09-119269269109115,900911
2024-09-109299339259254,300925
2024-09-0991992991092913,900929
2024-09-0699499490291969,400919
2024-09-051,0031,0199951,00625,1001,006
2024-09-041,0241,0259921,00314,3001,003
2024-09-031,0401,0451,0201,0249,6001,024
2024-09-021,0341,0341,0171,02810,3001,028
2024-08-301,0341,0351,0241,0288,6001,028
2024-08-291,0341,0341,0171,0234,8001,023
2024-08-281,0351,0351,0181,0236,2001,023
2024-08-271,0001,0271,0001,02715,6001,027
2024-08-269979999859992,800999
2024-08-239929929829891,800989
2024-08-221,0081,0089849954,300995
2024-08-211,0011,0159989983,400998
2024-08-201,0231,0231,0001,0022,9001,002
2024-08-191,0101,0281,0021,0057,8001,005
2024-08-161,0141,0141,0011,0101,7001,010
2024-08-151,0111,0111,0001,0008001,000
2024-08-149981,0159981,0111,1001,011
2024-08-139901,0009909941,700994
2024-08-099649849559842,600984
2024-08-089519649459648,100964
2024-08-079319879319646,400964
2024-08-069159609119605,000960
2024-08-051,0201,0209009009,700900
2024-08-021,0701,0701,0321,0329,2001,032
2024-08-011,1401,1401,0761,07625,1001,076
2024-07-311,1101,1251,1101,11831,6001,118
2024-07-301,1091,1181,1081,1089001,108
2024-07-291,1001,1181,1001,1146,5001,114
2024-07-261,0971,1141,0971,0996,0001,099
2024-07-251,0821,1001,0801,0948,8001,094
2024-07-241,1091,1211,1001,10026,9001,100
2024-07-231,1221,1221,1061,1124,8001,112
2024-07-221,1121,1261,1121,1228,2001,122
2024-07-191,1131,1151,1001,1137,6001,113
2024-07-181,1151,1261,1081,1135,1001,113
2024-07-171,0951,1301,0951,1188,4001,118
2024-07-161,0941,1041,0941,1032,0001,103
2024-07-121,0741,1001,0711,09816,7001,098
2024-07-111,0631,0721,0631,0716,3001,071
2024-07-101,0671,0671,0561,0635001,063
2024-07-091,0741,0751,0671,0675,3001,067
2024-07-081,0651,0651,0491,0501,1001,050
2024-07-051,0551,0561,0551,0564,0001,056
2024-07-041,0641,0641,0501,0556,1001,055
2024-07-031,0661,0751,0641,0663,3001,066
2024-07-021,0631,0711,0621,0716,5001,071
2024-07-011,0681,0701,0631,0634,3001,063
2024-06-281,0561,0701,0561,0677,4001,067
2024-06-271,0451,0691,0401,06717,0001,067
2024-06-261,0491,0511,0361,0454,4001,045
2024-06-251,0361,0551,0361,04012,9001,040
2024-06-241,0451,0501,0271,03332,4001,033
2024-06-211,0531,0551,0231,04315,0001,043
2024-06-201,0141,0491,0141,04615,8001,046
2024-06-191,0071,0249981,01431,4001,014
2024-06-189931,0099931,00712,8001,007
2024-06-1796099695399338,400993
2024-06-1495898695496852,600968
2024-06-1397897895095824,600958
2024-06-12980997970978129,600978
2024-06-111,0301,0301,0051,02092,1001,020
2024-06-101,0091,0211,0061,02033,1001,020
2024-06-071,0031,0141,0001,00950,5001,009
2024-06-061,0091,0101,0001,00911,6001,009
2024-06-051,0131,0139931,00917,0001,009
2024-06-041,0151,0151,0101,0142,6001,014
2024-06-031,0151,0151,0071,0155,3001,015
2024-05-319971,0109921,01018,0001,010
2024-05-301,0191,01998899034,000990
2024-05-291,0271,0311,0031,01011,3001,010
2024-05-281,0381,0401,0301,0317,3001,031
2024-05-271,0631,0631,0301,0339,5001,033
2024-05-241,1121,1121,0631,06318,8001,063
2024-05-231,1531,1531,1241,12420,7001,124
2024-05-221,1141,1191,1061,1185,1001,118
2024-05-211,1201,1211,1141,1141,7001,114
2024-05-201,1381,1381,1161,1223,4001,122
2024-05-171,1201,1381,1141,1389,1001,138
2024-05-161,0911,1181,0911,1164,0001,116
2024-05-151,1001,1031,0991,1004,3001,100
2024-05-141,0881,1121,0881,1001,9001,100
2024-05-131,1001,1101,0881,1048,2001,104
2024-05-101,1291,1291,1001,1005,5001,100
2024-05-091,1381,1381,1241,1301,5001,130
2024-05-081,1421,1511,1351,1404,4001,140
2024-05-071,0751,1711,0751,14251,4001,142
2024-05-021,0701,0701,0611,0682,2001,068
2024-05-011,0671,0731,0531,0717,0001,071
2024-04-301,0811,0851,0641,0667,6001,066
2024-04-261,0861,0981,0731,07610,8001,076
2024-04-251,1441,1461,1311,1349,1001,134
2024-04-241,1431,1431,1271,1298,2001,129
2024-04-231,1431,1451,1251,1447,9001,144
2024-04-221,1381,1461,1341,1456,8001,145
2024-04-191,1391,1479991,132305,0001,132
2024-04-181,0901,1601,0281,15565,0001,155
2024-04-171,1031,1091,0881,0915,6001,091
2024-04-161,0961,1371,0871,10322,8001,103
2024-04-151,0881,0991,0801,0986,1001,098
2024-04-121,0991,1001,0301,09432,5001,094
2024-04-111,0941,0991,0891,0905,2001,090
2024-04-101,1101,1101,0891,0984,7001,098
2024-04-091,0881,0951,0851,0908,3001,090
2024-04-081,1231,1241,0851,08810,5001,088
2024-04-051,1141,1241,1061,1146,9001,114
2024-04-041,1321,1351,1161,1175,0001,117
2024-04-031,1221,1341,1031,1296,2001,129
2024-04-021,1361,1381,1201,1225,5001,122
2024-04-011,1581,1581,1301,13613,7001,136
2024-03-291,1351,1591,1301,14715,4001,147
2024-03-281,1361,1401,1161,1179,4001,117
2024-03-271,1081,1331,1061,11411,0001,114
2024-03-261,0861,1101,0791,10410,8001,104
2024-03-251,0821,0851,0721,0835,8001,083
2024-03-221,0921,0991,0761,0776,9001,077
2024-03-211,0651,1031,0651,09224,8001,092
2024-03-191,0351,0561,0351,0507,8001,050
2024-03-181,0331,0461,0311,0386,5001,038
2024-03-151,0241,0321,0181,0322,3001,032
2024-03-141,0061,0301,0061,0254,6001,025
2024-03-131,0151,0249951,00610,1001,006
2024-03-121,0161,0241,0061,0143,3001,014
2024-03-111,0271,0311,0021,01616,4001,016
2024-03-081,0221,0531,0001,04262,0001,042
2024-03-071,0521,0681,0251,06639,1001,066
2024-03-061,0151,0611,0101,05123,7001,051
2024-03-051,0131,0159911,01512,1001,015
2024-03-041,0051,0211,0011,01316,3001,013
2024-03-011,0191,0191,0021,00312,6001,003
2024-02-291,0111,0121,0001,0115,2001,011
2024-02-281,0171,0201,0061,01111,3001,011
2024-02-271,0081,0181,0041,01712,9001,017
2024-02-261,0041,0079981,0045,7001,004
2024-02-221,0251,0259941,0089,4001,008
2024-02-21---1,023-1,023
2024-02-201,0161,0261,0111,02311,9001,023
2024-02-191,0011,0201,0011,0119,3001,011
2024-02-169881,0169821,00125,0001,001
2024-02-151,0041,00498899410,100994
2024-02-141,0181,0181,0011,00110,6001,001
2024-02-131,0301,0301,0161,0207,7001,020
2024-02-091,0261,0301,0141,0293,3001,029
2024-02-081,0471,0481,0261,02610,1001,026
2024-02-071,0461,0621,0461,0472,8001,047
2024-02-061,0611,0611,0451,0548,5001,054
2024-02-051,0511,0621,0401,0625,6001,062
2024-02-021,0541,0541,0401,0417,3001,041
2024-02-011,0931,0931,0511,05211,1001,052
2024-01-311,0681,0781,0561,07210,8001,072
2024-01-301,0961,0961,0741,0776,0001,077
2024-01-291,0981,0981,0841,0964,4001,096
2024-01-261,0921,1031,0871,0986,9001,098
2024-01-251,1121,1121,0901,0905,8001,090
2024-01-241,1141,1141,0801,09716,5001,097
2024-01-231,1381,1381,1011,1148,6001,114
2024-01-221,1401,1481,1241,1247,4001,124
2024-01-191,1741,1741,1371,1493,4001,149
2024-01-181,1811,1831,1581,17410,7001,174
2024-01-171,1731,1871,1681,1768,7001,176
2024-01-161,1951,1951,1651,17214,5001,172
2024-01-151,1431,2051,1431,20242,2001,202
2024-01-121,1281,1431,1281,13411,4001,134
2024-01-111,1341,1461,1251,12710,2001,127
2024-01-101,1191,1411,1181,13416,9001,134
2024-01-091,1201,1241,1031,11911,7001,119
2024-01-051,1301,1301,1131,1208,7001,120
2024-01-041,1241,1301,1131,13011,1001,130

分割・併合履歴 : [1995-10-26]1株→1.2株