7435 (株)ナ・デックス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 960 | 980 | 950 | 980 | 27,000 | 980 |
| 1995-12-28 | 960 | 981 | 960 | 960 | 44,000 | 960 |
| 1995-12-27 | 951 | 960 | 950 | 960 | 26,000 | 960 |
| 1995-12-26 | 915 | 930 | 915 | 915 | 16,000 | 915 |
| 1995-12-25 | 930 | 950 | 930 | 930 | 11,000 | 930 |
| 1995-12-22 | 920 | 940 | 920 | 925 | 11,000 | 925 |
| 1995-12-21 | 909 | 910 | 895 | 910 | 27,000 | 910 |
| 1995-12-20 | 911 | 920 | 909 | 909 | 11,000 | 909 |
| 1995-12-19 | 914 | 914 | 903 | 911 | 12,000 | 911 |
| 1995-12-18 | 902 | 910 | 902 | 903 | 9,000 | 903 |
| 1995-12-15 | 900 | 900 | 891 | 891 | 3,000 | 891 |
| 1995-12-14 | 895 | 900 | 890 | 900 | 12,000 | 900 |
| 1995-12-13 | 920 | 920 | 920 | 920 | 18,000 | 920 |
| 1995-12-12 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1995-12-11 | 950 | 950 | 930 | 930 | 3,000 | 930 |
| 1995-12-08 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1995-12-07 | 950 | 980 | 950 | 980 | 13,000 | 980 |
| 1995-12-06 | 989 | 989 | 970 | 970 | 16,000 | 970 |
| 1995-12-05 | 960 | 985 | 950 | 983 | 139,000 | 983 |
| 1995-12-04 | 930 | 950 | 930 | 950 | 15,000 | 950 |
| 1995-12-01 | 880 | 930 | 880 | 930 | 60,000 | 930 |
| 1995-11-30 | 890 | 900 | 890 | 900 | 10,000 | 900 |
| 1995-11-29 | 930 | 930 | 880 | 900 | 30,000 | 900 |
| 1995-11-28 | 910 | 910 | 901 | 910 | 21,000 | 910 |
| 1995-11-27 | 880 | 900 | 880 | 900 | 19,000 | 900 |
| 1995-11-24 | 910 | 910 | 890 | 890 | 11,000 | 890 |
| 1995-11-22 | 900 | 935 | 900 | 900 | 42,000 | 900 |
| 1995-11-21 | 910 | 910 | 882 | 900 | 5,000 | 900 |
| 1995-11-20 | 930 | 930 | 920 | 920 | 2,000 | 920 |
| 1995-11-17 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-11-16 | 910 | 930 | 871 | 930 | 17,000 | 930 |
| 1995-11-15 | 920 | 930 | 900 | 900 | 10,000 | 900 |
| 1995-11-14 | 950 | 950 | 912 | 930 | 13,000 | 930 |
| 1995-11-13 | 950 | 950 | 930 | 930 | 9,000 | 930 |
| 1995-11-10 | 940 | 950 | 937 | 950 | 18,000 | 950 |
| 1995-11-09 | 966 | 966 | 930 | 950 | 27,000 | 950 |
| 1995-11-08 | 955 | 965 | 950 | 965 | 12,000 | 965 |
| 1995-11-07 | 970 | 995 | 965 | 985 | 13,000 | 985 |
| 1995-11-06 | 980 | 980 | 960 | 960 | 19,000 | 960 |
| 1995-11-02 | 1,020 | 1,020 | 980 | 990 | 56,000 | 990 |
| 1995-11-01 | 930 | 1,000 | 910 | 1,000 | 45,000 | 1,000 |
| 1995-10-31 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1995-10-30 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1995-10-27 | 876 | 900 | 876 | 890 | 15,000 | 890 |
| 1995-10-26 | 931 | 931 | 870 | 870 | 12,000 | 870 |
| 1995-10-25 | 1,200 | 1,200 | 1,120 | 1,120 | 62,000 | 933.33 |
| 1995-10-24 | 1,200 | 1,210 | 1,160 | 1,190 | 76,000 | 991.67 |
| 1995-10-23 | 1,230 | 1,230 | 1,200 | 1,200 | 75,000 | 1,000 |
| 1995-10-20 | 1,160 | 1,250 | 1,160 | 1,230 | 212,000 | 1,025 |
| 1995-10-19 | 1,160 | 1,200 | 1,160 | 1,160 | 63,000 | 966.67 |
| 1995-10-18 | 1,190 | 1,190 | 1,160 | 1,190 | 53,000 | 991.67 |
| 1995-10-17 | 1,240 | 1,250 | 1,180 | 1,180 | 241,000 | 983.33 |
| 1995-10-16 | 1,200 | 1,220 | 1,170 | 1,220 | 334,000 | 1,016.67 |
| 1995-10-13 | 1,090 | 1,230 | 1,070 | 1,160 | 788,000 | 966.67 |
| 1995-10-12 | 1,010 | 1,030 | 1,000 | 1,030 | 48,000 | 858.33 |
| 1995-10-11 | 960 | 980 | 960 | 975 | 18,000 | 812.50 |
| 1995-10-09 | 1,020 | 1,020 | 970 | 990 | 23,000 | 825 |
| 1995-10-06 | 1,040 | 1,040 | 990 | 1,000 | 48,000 | 833.33 |
| 1995-10-05 | 1,080 | 1,090 | 1,060 | 1,060 | 182,000 | 883.33 |
| 1995-10-04 | 903 | 990 | 881 | 990 | 57,000 | 825 |
| 1995-10-03 | 900 | 910 | 890 | 910 | 15,000 | 758.33 |
| 1995-10-02 | 910 | 910 | 880 | 880 | 16,000 | 733.33 |
| 1995-09-29 | 930 | 940 | 900 | 900 | 26,000 | 750 |
| 1995-09-28 | 902 | 930 | 900 | 930 | 14,000 | 775 |
| 1995-09-27 | 900 | 925 | 880 | 900 | 22,000 | 750 |
| 1995-09-26 | 930 | 958 | 900 | 925 | 10,000 | 770.83 |
| 1995-09-25 | 990 | 990 | 910 | 910 | 5,000 | 758.33 |
| 1995-09-22 | 930 | 1,000 | 930 | 990 | 35,000 | 825 |
| 1995-09-21 | 991 | 991 | 950 | 950 | 13,000 | 791.67 |
| 1995-09-20 | 1,050 | 1,050 | 990 | 990 | 30,000 | 825 |
| 1995-09-19 | 1,060 | 1,070 | 1,000 | 1,050 | 64,000 | 875 |
| 1995-09-18 | 1,080 | 1,080 | 1,030 | 1,060 | 36,000 | 883.33 |
| 1995-09-14 | 1,020 | 1,090 | 1,000 | 1,090 | 149,000 | 908.33 |
| 1995-09-13 | 1,040 | 1,110 | 1,000 | 1,040 | 278,000 | 866.67 |
| 1995-09-12 | 950 | 1,050 | 940 | 1,050 | 268,000 | 875 |
| 1995-09-11 | 900 | 950 | 900 | 950 | 87,000 | 791.67 |
| 1995-09-08 | 879 | 879 | 840 | 850 | 11,000 | 708.33 |
| 1995-09-07 | 850 | 850 | 830 | 850 | 15,000 | 708.33 |
| 1995-09-06 | 850 | 850 | 840 | 850 | 17,000 | 708.33 |
| 1995-09-05 | 850 | 860 | 841 | 850 | 30,000 | 708.33 |
| 1995-09-04 | 850 | 850 | 830 | 850 | 12,000 | 708.33 |
| 1995-09-01 | 881 | 881 | 850 | 850 | 9,000 | 708.33 |
| 1995-08-31 | 882 | 882 | 881 | 881 | 2,000 | 734.17 |
| 1995-08-30 | 865 | 880 | 865 | 880 | 8,000 | 733.33 |
| 1995-08-29 | 856 | 865 | 856 | 865 | 11,000 | 720.83 |
| 1995-08-25 | 852 | 855 | 852 | 855 | 3,000 | 712.50 |
| 1995-08-24 | 890 | 890 | 850 | 851 | 6,000 | 709.17 |
| 1995-08-23 | 909 | 930 | 895 | 910 | 15,000 | 758.33 |
| 1995-08-22 | 935 | 936 | 915 | 936 | 27,000 | 780 |
| 1995-08-21 | 952 | 952 | 935 | 935 | 45,000 | 779.17 |
| 1995-08-18 | 910 | 951 | 890 | 948 | 68,000 | 790 |
| 1995-08-17 | 890 | 920 | 890 | 900 | 39,000 | 750 |
| 1995-08-16 | 840 | 890 | 830 | 890 | 54,000 | 741.67 |
| 1995-08-15 | 850 | 850 | 830 | 830 | 12,000 | 691.67 |
| 1995-08-14 | 840 | 860 | 840 | 860 | 7,000 | 716.67 |
| 1995-08-11 | 850 | 850 | 799 | 820 | 22,000 | 683.33 |
| 1995-08-10 | 830 | 850 | 820 | 840 | 21,000 | 700 |
| 1995-08-09 | 850 | 850 | 825 | 830 | 16,000 | 691.67 |
| 1995-08-08 | 855 | 855 | 835 | 835 | 10,000 | 695.83 |
| 1995-08-07 | 870 | 870 | 860 | 860 | 3,000 | 716.67 |
| 1995-08-04 | 871 | 872 | 860 | 870 | 23,000 | 725 |
| 1995-08-03 | 875 | 890 | 870 | 870 | 25,000 | 725 |
| 1995-08-02 | 850 | 860 | 850 | 855 | 20,000 | 712.50 |
| 1995-08-01 | 880 | 880 | 870 | 880 | 16,000 | 733.33 |
| 1995-07-31 | 910 | 925 | 870 | 870 | 27,000 | 725 |
| 1995-07-28 | 861 | 900 | 860 | 900 | 69,000 | 750 |
| 1995-07-27 | 809 | 809 | 770 | 800 | 26,000 | 666.67 |
| 1995-07-26 | 800 | 817 | 800 | 817 | 5,000 | 680.83 |
| 1995-07-25 | 807 | 817 | 797 | 817 | 12,000 | 680.83 |
| 1995-07-24 | 855 | 855 | 847 | 847 | 4,000 | 705.83 |
| 1995-07-21 | 859 | 863 | 859 | 863 | 17,000 | 719.17 |
| 1995-07-20 | 860 | 860 | 860 | 860 | 3,000 | 716.67 |
| 1995-07-19 | 862 | 862 | 842 | 860 | 8,000 | 716.67 |
| 1995-07-18 | 885 | 895 | 862 | 862 | 23,000 | 718.33 |
| 1995-07-17 | 870 | 880 | 845 | 880 | 18,000 | 733.33 |
| 1995-07-14 | 850 | 884 | 850 | 870 | 21,000 | 725 |
| 1995-07-13 | 885 | 885 | 830 | 850 | 23,000 | 708.33 |
| 1995-07-12 | 870 | 870 | 860 | 870 | 27,000 | 725 |
| 1995-07-11 | 900 | 900 | 870 | 870 | 3,000 | 725 |
| 1995-07-10 | 886 | 900 | 885 | 890 | 19,000 | 741.67 |
| 1995-07-07 | 834 | 880 | 834 | 871 | 21,000 | 725.83 |
| 1995-07-06 | 831 | 835 | 820 | 820 | 4,000 | 683.33 |
| 1995-07-05 | 803 | 803 | 790 | 800 | 12,000 | 666.67 |
| 1995-07-04 | 810 | 810 | 799 | 800 | 10,000 | 666.67 |
| 1995-07-03 | 851 | 851 | 820 | 820 | 8,000 | 683.33 |
| 1995-06-30 | 880 | 880 | 851 | 851 | 21,000 | 709.17 |
| 1995-06-29 | 902 | 902 | 890 | 890 | 17,000 | 741.67 |
| 1995-06-28 | 875 | 890 | 869 | 870 | 16,000 | 725 |
| 1995-06-27 | 889 | 900 | 865 | 865 | 26,000 | 720.83 |
| 1995-06-26 | 950 | 950 | 890 | 915 | 22,000 | 762.50 |
| 1995-06-23 | 862 | 958 | 862 | 950 | 32,000 | 791.67 |
| 1995-06-22 | 850 | 870 | 850 | 858 | 14,000 | 715 |
| 1995-06-21 | 890 | 900 | 840 | 840 | 9,000 | 700 |
| 1995-06-20 | 900 | 900 | 880 | 880 | 2,000 | 733.33 |
| 1995-06-19 | 865 | 867 | 865 | 865 | 6,000 | 720.83 |
| 1995-06-16 | 900 | 900 | 867 | 867 | 9,000 | 722.50 |
| 1995-06-15 | 910 | 910 | 890 | 890 | 5,000 | 741.67 |
| 1995-06-14 | 890 | 890 | 861 | 890 | 14,000 | 741.67 |
| 1995-06-13 | 930 | 930 | 900 | 900 | 9,000 | 750 |
| 1995-06-12 | 940 | 940 | 901 | 939 | 4,000 | 782.50 |
| 1995-06-08 | 1,030 | 1,030 | 1,000 | 1,000 | 23,000 | 833.33 |
| 1995-06-07 | 990 | 1,050 | 990 | 1,020 | 38,000 | 850 |
| 1995-06-06 | 950 | 1,000 | 930 | 985 | 30,000 | 820.83 |
| 1995-06-05 | 960 | 972 | 950 | 950 | 14,000 | 791.67 |
| 1995-06-02 | 1,000 | 1,000 | 960 | 1,000 | 28,000 | 833.33 |
| 1995-06-01 | 1,020 | 1,050 | 1,000 | 1,000 | 37,000 | 833.33 |
| 1995-05-31 | 1,080 | 1,080 | 990 | 990 | 39,000 | 825 |
| 1995-05-30 | 1,090 | 1,090 | 1,050 | 1,050 | 12,000 | 875 |
| 1995-05-29 | 1,020 | 1,080 | 1,020 | 1,050 | 24,000 | 875 |
| 1995-05-26 | 1,050 | 1,050 | 1,010 | 1,010 | 33,000 | 841.67 |
| 1995-05-25 | 1,100 | 1,100 | 1,050 | 1,050 | 27,000 | 875 |
| 1995-05-24 | 1,070 | 1,150 | 1,070 | 1,070 | 50,000 | 891.67 |
| 1995-05-23 | 1,070 | 1,090 | 1,060 | 1,070 | 27,000 | 891.67 |
| 1995-05-22 | 1,130 | 1,130 | 1,060 | 1,070 | 26,000 | 891.67 |
| 1995-05-19 | 1,130 | 1,170 | 1,110 | 1,120 | 49,000 | 933.33 |
| 1995-05-18 | 1,210 | 1,230 | 1,110 | 1,110 | 127,000 | 925 |
| 1995-05-17 | 1,130 | 1,190 | 1,100 | 1,160 | 73,000 | 966.67 |
| 1995-05-16 | 1,130 | 1,140 | 1,050 | 1,140 | 65,000 | 950 |
| 1995-05-15 | 1,190 | 1,190 | 1,110 | 1,110 | 43,000 | 925 |
| 1995-05-12 | 1,110 | 1,230 | 1,110 | 1,210 | 143,000 | 1,008.33 |
| 1995-05-11 | 1,200 | 1,200 | 1,100 | 1,120 | 84,000 | 933.33 |
| 1995-05-10 | 1,230 | 1,260 | 1,190 | 1,200 | 153,000 | 1,000 |
| 1995-05-09 | 1,290 | 1,290 | 1,230 | 1,240 | 199,000 | 1,033.33 |
| 1995-05-08 | 1,270 | 1,310 | 1,230 | 1,280 | 527,000 | 1,066.67 |
| 1995-05-02 | 1,200 | 1,280 | 1,180 | 1,280 | 1,099,000 | 1,066.67 |
| 1995-05-01 | 1,140 | 1,170 | 1,130 | 1,140 | 262,000 | 950 |
| 1995-04-28 | 1,160 | 1,180 | 1,120 | 1,150 | 245,000 | 958.33 |
| 1995-04-27 | 1,090 | 1,160 | 1,080 | 1,160 | 303,000 | 966.67 |
| 1995-04-26 | 1,060 | 1,090 | 1,040 | 1,090 | 100,000 | 908.33 |
| 1995-04-25 | 1,100 | 1,100 | 1,060 | 1,090 | 23,000 | 908.33 |
| 1995-04-24 | 1,130 | 1,140 | 1,080 | 1,100 | 44,000 | 916.67 |
| 1995-04-21 | 1,090 | 1,140 | 1,050 | 1,130 | 146,000 | 941.67 |
| 1995-04-20 | 1,020 | 1,090 | 1,020 | 1,090 | 57,000 | 908.33 |
| 1995-04-19 | 1,080 | 1,080 | 1,030 | 1,040 | 71,000 | 866.67 |
| 1995-04-18 | 1,100 | 1,120 | 1,060 | 1,090 | 76,000 | 908.33 |
| 1995-04-17 | 1,130 | 1,140 | 1,110 | 1,120 | 79,000 | 933.33 |
| 1995-04-14 | 1,130 | 1,170 | 1,120 | 1,140 | 379,000 | 950 |
| 1995-04-13 | 1,130 | 1,140 | 1,090 | 1,130 | 369,000 | 941.67 |
| 1995-04-12 | 1,070 | 1,130 | 1,070 | 1,120 | 810,000 | 933.33 |
| 1995-04-11 | 1,020 | 1,070 | 1,010 | 1,060 | 177,000 | 883.33 |
| 1995-04-10 | 1,050 | 1,050 | 1,000 | 1,010 | 71,000 | 841.67 |
| 1995-04-07 | 1,040 | 1,060 | 1,010 | 1,040 | 135,000 | 866.67 |
| 1995-04-06 | 1,090 | 1,100 | 1,040 | 1,050 | 293,000 | 875 |
| 1995-04-05 | 1,050 | 1,080 | 1,030 | 1,080 | 246,000 | 900 |
| 1995-04-04 | 1,030 | 1,040 | 1,000 | 1,040 | 119,000 | 866.67 |
| 1995-04-03 | 980 | 1,010 | 965 | 1,010 | 135,000 | 841.67 |
| 1995-03-31 | 1,080 | 1,090 | 990 | 990 | 224,000 | 825 |
| 1995-03-30 | 1,040 | 1,120 | 1,030 | 1,100 | 691,000 | 916.67 |
| 1995-03-29 | 985 | 1,000 | 950 | 1,000 | 197,000 | 833.33 |
| 1995-03-28 | 990 | 1,010 | 960 | 965 | 545,000 | 804.17 |
| 1995-03-27 | 910 | 979 | 910 | 960 | 550,000 | 800 |
| 1995-03-24 | 880 | 880 | 880 | 880 | 1,040,000 | 733.33 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
