7435 (株)ナ・デックス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1997-12-22 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1997-12-19 | 500 | 500 | 480 | 480 | 7,000 | 480 |
| 1997-12-18 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1997-12-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-12-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-12-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-12-11 | 501 | 520 | 501 | 520 | 10,000 | 520 |
| 1997-12-10 | 508 | 509 | 500 | 500 | 17,000 | 500 |
| 1997-12-09 | 508 | 508 | 508 | 508 | 4,000 | 508 |
| 1997-12-08 | 509 | 509 | 509 | 509 | 6,000 | 509 |
| 1997-12-05 | 499 | 509 | 499 | 509 | 2,000 | 509 |
| 1997-12-04 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1997-12-03 | 515 | 515 | 506 | 515 | 8,000 | 515 |
| 1997-12-02 | 465 | 517 | 465 | 517 | 13,000 | 517 |
| 1997-12-01 | 455 | 455 | 450 | 455 | 10,000 | 455 |
| 1997-11-28 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1997-11-27 | 320 | 326 | 320 | 325 | 7,000 | 325 |
| 1997-11-26 | 332 | 332 | 310 | 310 | 18,000 | 310 |
| 1997-11-25 | 362 | 362 | 342 | 342 | 17,000 | 342 |
| 1997-11-21 | 422 | 422 | 422 | 422 | 9,000 | 422 |
| 1997-11-20 | 422 | 422 | 422 | 422 | 5,000 | 422 |
| 1997-11-19 | 420 | 425 | 420 | 422 | 7,000 | 422 |
| 1997-11-18 | 439 | 439 | 430 | 435 | 16,000 | 435 |
| 1997-11-17 | 430 | 438 | 430 | 438 | 12,000 | 438 |
| 1997-11-14 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 1997-11-13 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1997-11-12 | 445 | 450 | 445 | 450 | 5,000 | 450 |
| 1997-11-11 | 465 | 465 | 465 | 465 | 10,000 | 465 |
| 1997-11-10 | 465 | 465 | 465 | 465 | 8,000 | 465 |
| 1997-11-07 | 470 | 470 | 468 | 468 | 21,000 | 468 |
| 1997-11-06 | 479 | 479 | 479 | 479 | 10,000 | 479 |
| 1997-11-05 | 483 | 483 | 479 | 479 | 27,000 | 479 |
| 1997-11-04 | 483 | 483 | 483 | 483 | 4,000 | 483 |
| 1997-10-31 | 440 | 440 | 430 | 440 | 24,000 | 440 |
| 1997-10-30 | 460 | 460 | 443 | 443 | 17,000 | 443 |
| 1997-10-29 | 465 | 465 | 442 | 450 | 24,000 | 450 |
| 1997-10-28 | 480 | 480 | 460 | 460 | 18,000 | 460 |
| 1997-10-24 | 552 | 560 | 552 | 560 | 7,000 | 560 |
| 1997-10-22 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1997-10-21 | 500 | 500 | 497 | 497 | 5,000 | 497 |
| 1997-10-20 | 492 | 497 | 492 | 494 | 9,000 | 494 |
| 1997-10-17 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 1997-10-16 | 520 | 520 | 500 | 500 | 11,000 | 500 |
| 1997-10-15 | 530 | 530 | 520 | 520 | 12,000 | 520 |
| 1997-10-14 | 527 | 527 | 520 | 520 | 6,000 | 520 |
| 1997-10-13 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1997-10-09 | 530 | 530 | 520 | 530 | 10,000 | 530 |
| 1997-10-08 | 545 | 545 | 540 | 541 | 3,000 | 541 |
| 1997-10-07 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 1997-10-06 | 545 | 545 | 545 | 545 | 10,000 | 545 |
| 1997-10-03 | 560 | 560 | 550 | 550 | 7,000 | 550 |
| 1997-10-02 | 560 | 561 | 560 | 560 | 9,000 | 560 |
| 1997-10-01 | 570 | 570 | 570 | 570 | 15,000 | 570 |
| 1997-09-30 | 600 | 600 | 580 | 580 | 21,000 | 580 |
| 1997-09-29 | 600 | 600 | 595 | 600 | 12,000 | 600 |
| 1997-09-25 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1997-09-24 | 600 | 610 | 600 | 610 | 7,000 | 610 |
| 1997-09-22 | 580 | 600 | 580 | 600 | 6,000 | 600 |
| 1997-09-19 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 1997-09-18 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1997-09-17 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1997-09-12 | 590 | 590 | 580 | 580 | 32,000 | 580 |
| 1997-09-11 | 596 | 596 | 590 | 590 | 14,000 | 590 |
| 1997-09-10 | 582 | 600 | 582 | 600 | 22,000 | 600 |
| 1997-09-09 | 600 | 600 | 580 | 600 | 12,000 | 600 |
| 1997-09-08 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1997-09-05 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-09-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-09-03 | 610 | 610 | 600 | 600 | 6,000 | 600 |
| 1997-09-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-09-01 | 620 | 620 | 620 | 620 | 53,000 | 620 |
| 1997-08-29 | 631 | 631 | 620 | 620 | 54,000 | 620 |
| 1997-08-28 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1997-08-27 | 640 | 650 | 640 | 640 | 9,000 | 640 |
| 1997-08-26 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 1997-08-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-08-22 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1997-08-21 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1997-08-20 | 650 | 650 | 649 | 650 | 19,000 | 650 |
| 1997-08-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-08-18 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1997-08-15 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-08-14 | 630 | 665 | 620 | 639 | 26,000 | 639 |
| 1997-08-13 | 680 | 680 | 650 | 650 | 6,000 | 650 |
| 1997-08-12 | 685 | 685 | 680 | 680 | 4,000 | 680 |
| 1997-08-08 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-08-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-08-06 | 715 | 715 | 710 | 710 | 4,000 | 710 |
| 1997-08-05 | 730 | 730 | 720 | 720 | 5,000 | 720 |
| 1997-08-04 | 760 | 760 | 740 | 740 | 5,000 | 740 |
| 1997-08-01 | 780 | 780 | 770 | 770 | 6,000 | 770 |
| 1997-07-31 | 780 | 780 | 766 | 766 | 9,000 | 766 |
| 1997-07-30 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-07-29 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1997-07-28 | 790 | 810 | 790 | 810 | 6,000 | 810 |
| 1997-07-25 | 760 | 790 | 760 | 790 | 2,000 | 790 |
| 1997-07-24 | 765 | 770 | 760 | 760 | 33,000 | 760 |
| 1997-07-23 | 760 | 765 | 760 | 765 | 16,000 | 765 |
| 1997-07-22 | 790 | 790 | 780 | 780 | 4,000 | 780 |
| 1997-07-18 | 790 | 790 | 780 | 790 | 9,000 | 790 |
| 1997-07-17 | 800 | 800 | 794 | 800 | 6,000 | 800 |
| 1997-07-16 | 800 | 800 | 797 | 800 | 8,000 | 800 |
| 1997-07-15 | 801 | 801 | 801 | 801 | 3,000 | 801 |
| 1997-07-14 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1997-07-11 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1997-07-10 | 809 | 809 | 809 | 809 | 3,000 | 809 |
| 1997-07-09 | 811 | 811 | 810 | 810 | 7,000 | 810 |
| 1997-07-08 | 827 | 827 | 824 | 824 | 11,000 | 824 |
| 1997-07-07 | 811 | 830 | 811 | 830 | 2,000 | 830 |
| 1997-07-04 | 810 | 830 | 810 | 830 | 5,000 | 830 |
| 1997-07-03 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1997-07-02 | 811 | 850 | 810 | 850 | 10,000 | 850 |
| 1997-07-01 | 855 | 855 | 810 | 810 | 9,000 | 810 |
| 1997-06-30 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-06-27 | 860 | 860 | 850 | 850 | 6,000 | 850 |
| 1997-06-26 | 870 | 870 | 865 | 869 | 19,000 | 869 |
| 1997-06-25 | 877 | 877 | 870 | 870 | 3,000 | 870 |
| 1997-06-24 | 859 | 880 | 859 | 880 | 10,000 | 880 |
| 1997-06-20 | 863 | 863 | 860 | 860 | 12,000 | 860 |
| 1997-06-18 | 885 | 885 | 885 | 885 | 7,000 | 885 |
| 1997-06-17 | 870 | 885 | 855 | 885 | 16,000 | 885 |
| 1997-06-16 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 1997-06-13 | 845 | 861 | 845 | 860 | 9,000 | 860 |
| 1997-06-12 | 840 | 850 | 840 | 845 | 8,000 | 845 |
| 1997-06-11 | 860 | 860 | 840 | 840 | 15,000 | 840 |
| 1997-06-10 | 884 | 884 | 865 | 865 | 5,000 | 865 |
| 1997-06-09 | 895 | 895 | 885 | 885 | 7,000 | 885 |
| 1997-06-06 | 900 | 900 | 883 | 885 | 10,000 | 885 |
| 1997-06-05 | 880 | 900 | 870 | 900 | 51,000 | 900 |
| 1997-06-04 | 850 | 850 | 830 | 830 | 5,000 | 830 |
| 1997-06-03 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1997-06-02 | 860 | 860 | 850 | 850 | 9,000 | 850 |
| 1997-05-30 | 871 | 871 | 860 | 860 | 6,000 | 860 |
| 1997-05-29 | 860 | 860 | 840 | 860 | 3,000 | 860 |
| 1997-05-28 | 850 | 870 | 850 | 870 | 3,000 | 870 |
| 1997-05-26 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1997-05-23 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1997-05-22 | 890 | 890 | 860 | 860 | 2,000 | 860 |
| 1997-05-21 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 1997-05-20 | 896 | 896 | 895 | 895 | 2,000 | 895 |
| 1997-05-19 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 1997-05-16 | 880 | 905 | 880 | 905 | 5,000 | 905 |
| 1997-05-15 | 875 | 928 | 846 | 920 | 29,000 | 920 |
| 1997-05-13 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 1997-05-12 | 911 | 919 | 911 | 919 | 11,000 | 919 |
| 1997-05-09 | 929 | 930 | 920 | 930 | 8,000 | 930 |
| 1997-05-08 | 890 | 940 | 889 | 930 | 23,000 | 930 |
| 1997-05-07 | 850 | 900 | 850 | 888 | 68,000 | 888 |
| 1997-05-06 | 820 | 860 | 820 | 845 | 16,000 | 845 |
| 1997-05-02 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1997-05-01 | 820 | 830 | 815 | 815 | 13,000 | 815 |
| 1997-04-30 | 800 | 803 | 795 | 801 | 43,000 | 801 |
| 1997-04-25 | 800 | 800 | 790 | 790 | 29,000 | 790 |
| 1997-04-24 | 750 | 805 | 750 | 800 | 25,000 | 800 |
| 1997-04-23 | 744 | 745 | 741 | 741 | 7,000 | 741 |
| 1997-04-22 | 745 | 745 | 745 | 745 | 5,000 | 745 |
| 1997-04-21 | 731 | 750 | 731 | 750 | 8,000 | 750 |
| 1997-04-18 | 721 | 722 | 700 | 700 | 17,000 | 700 |
| 1997-04-17 | 681 | 741 | 681 | 741 | 6,000 | 741 |
| 1997-04-16 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 1997-04-15 | 680 | 680 | 675 | 675 | 10,000 | 675 |
| 1997-04-11 | 690 | 690 | 685 | 685 | 3,000 | 685 |
| 1997-04-09 | 690 | 700 | 690 | 700 | 5,000 | 700 |
| 1997-04-08 | 680 | 700 | 680 | 700 | 13,000 | 700 |
| 1997-04-07 | 680 | 699 | 680 | 699 | 14,000 | 699 |
| 1997-04-04 | 700 | 700 | 690 | 700 | 9,000 | 700 |
| 1997-04-03 | 701 | 701 | 670 | 670 | 10,000 | 670 |
| 1997-04-02 | 749 | 749 | 720 | 720 | 6,000 | 720 |
| 1997-04-01 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 1997-03-31 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1997-03-28 | 750 | 752 | 745 | 752 | 3,000 | 752 |
| 1997-03-27 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1997-03-26 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 1997-03-25 | 706 | 716 | 680 | 700 | 95,000 | 700 |
| 1997-03-24 | 705 | 719 | 705 | 706 | 55,000 | 706 |
| 1997-03-21 | 702 | 728 | 702 | 728 | 10,000 | 728 |
| 1997-03-19 | 728 | 728 | 702 | 728 | 6,000 | 728 |
| 1997-03-18 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1997-03-17 | 730 | 730 | 701 | 701 | 4,000 | 701 |
| 1997-03-14 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-03-13 | 760 | 760 | 730 | 730 | 3,000 | 730 |
| 1997-03-12 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1997-03-11 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1997-03-10 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1997-03-07 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1997-03-06 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 1997-03-04 | 814 | 814 | 805 | 805 | 2,000 | 805 |
| 1997-03-03 | 815 | 815 | 780 | 814 | 4,000 | 814 |
| 1997-02-28 | 809 | 809 | 809 | 809 | 5,000 | 809 |
| 1997-02-27 | 790 | 805 | 789 | 805 | 5,000 | 805 |
| 1997-02-26 | 785 | 790 | 785 | 785 | 4,000 | 785 |
| 1997-02-21 | 763 | 770 | 763 | 770 | 3,000 | 770 |
| 1997-02-20 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1997-02-19 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1997-02-18 | 750 | 762 | 750 | 760 | 7,000 | 760 |
| 1997-02-17 | 750 | 750 | 749 | 749 | 8,000 | 749 |
| 1997-02-14 | 770 | 770 | 760 | 760 | 10,000 | 760 |
| 1997-02-13 | 760 | 790 | 760 | 790 | 6,000 | 790 |
| 1997-02-12 | 795 | 795 | 790 | 790 | 2,000 | 790 |
| 1997-02-06 | 855 | 855 | 850 | 850 | 3,000 | 850 |
| 1997-02-05 | 879 | 879 | 859 | 859 | 3,000 | 859 |
| 1997-02-04 | 879 | 900 | 879 | 880 | 8,000 | 880 |
| 1997-02-03 | 830 | 850 | 820 | 850 | 11,000 | 850 |
| 1997-01-31 | 790 | 800 | 780 | 800 | 23,000 | 800 |
| 1997-01-30 | 700 | 760 | 700 | 760 | 22,000 | 760 |
| 1997-01-29 | 719 | 719 | 700 | 700 | 3,000 | 700 |
| 1997-01-28 | 730 | 730 | 720 | 720 | 7,000 | 720 |
| 1997-01-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-01-24 | 780 | 780 | 760 | 760 | 2,000 | 760 |
| 1997-01-22 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-01-21 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-01-20 | 840 | 840 | 800 | 800 | 6,000 | 800 |
| 1997-01-17 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1997-01-14 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1997-01-13 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1997-01-09 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 1997-01-07 | 874 | 875 | 874 | 875 | 4,000 | 875 |
| 1997-01-06 | 877 | 877 | 875 | 875 | 7,000 | 875 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
