7435 (株)ナ・デックス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1998-12-29 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1998-12-28 | 380 | 390 | 380 | 390 | 12,000 | 390 |
| 1998-12-25 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1998-12-24 | 380 | 381 | 380 | 380 | 8,000 | 380 |
| 1998-12-22 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1998-12-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-12-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-12-17 | 387 | 390 | 386 | 390 | 3,000 | 390 |
| 1998-12-16 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1998-12-14 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1998-12-11 | 390 | 400 | 390 | 400 | 7,000 | 400 |
| 1998-12-10 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1998-12-09 | 380 | 390 | 380 | 380 | 8,000 | 380 |
| 1998-12-08 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 1998-12-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-12-04 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 1998-12-03 | 410 | 410 | 409 | 409 | 2,000 | 409 |
| 1998-12-02 | 414 | 414 | 413 | 413 | 5,000 | 413 |
| 1998-12-01 | 425 | 425 | 413 | 414 | 11,000 | 414 |
| 1998-11-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1998-11-27 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1998-11-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-11-25 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1998-11-24 | 365 | 365 | 363 | 363 | 3,000 | 363 |
| 1998-11-20 | 381 | 381 | 361 | 361 | 3,000 | 361 |
| 1998-11-19 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1998-11-18 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 1998-11-16 | 360 | 360 | 350 | 350 | 8,000 | 350 |
| 1998-11-12 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1998-11-11 | 356 | 360 | 350 | 350 | 31,000 | 350 |
| 1998-11-10 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 1998-11-09 | 370 | 370 | 351 | 351 | 15,000 | 351 |
| 1998-11-06 | 370 | 380 | 370 | 370 | 9,000 | 370 |
| 1998-11-04 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1998-11-02 | 365 | 375 | 365 | 375 | 6,000 | 375 |
| 1998-10-30 | 365 | 365 | 350 | 350 | 5,000 | 350 |
| 1998-10-26 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1998-10-23 | 380 | 380 | 380 | 380 | 15,000 | 380 |
| 1998-10-20 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 1998-10-19 | 399 | 399 | 390 | 390 | 6,000 | 390 |
| 1998-10-16 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1998-10-05 | 449 | 449 | 449 | 449 | 10,000 | 449 |
| 1998-10-02 | 459 | 459 | 450 | 450 | 2,000 | 450 |
| 1998-10-01 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1998-09-18 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1998-09-02 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1998-09-01 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1998-08-28 | 513 | 515 | 513 | 515 | 2,000 | 515 |
| 1998-08-20 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1998-08-13 | 510 | 510 | 500 | 500 | 7,000 | 500 |
| 1998-08-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-08-03 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1998-07-30 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1998-07-28 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 1998-07-27 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1998-07-24 | 520 | 520 | 503 | 503 | 3,000 | 503 |
| 1998-07-22 | 572 | 572 | 555 | 555 | 2,000 | 555 |
| 1998-07-14 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1998-07-10 | 521 | 550 | 521 | 550 | 2,000 | 550 |
| 1998-07-09 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1998-07-07 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-07-06 | 521 | 521 | 521 | 521 | 5,000 | 521 |
| 1998-07-03 | 521 | 521 | 520 | 520 | 6,000 | 520 |
| 1998-07-02 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 1998-07-01 | 509 | 510 | 509 | 510 | 3,000 | 510 |
| 1998-06-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-06-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-06-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-06-24 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1998-06-19 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1998-06-18 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 1998-06-10 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1998-06-05 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1998-06-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-06-02 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 1998-06-01 | 522 | 562 | 522 | 562 | 2,000 | 562 |
| 1998-05-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-05-21 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 1998-05-18 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1998-05-12 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1998-05-06 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1998-05-01 | 615 | 615 | 615 | 615 | 7,000 | 615 |
| 1998-04-30 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1998-04-23 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1998-04-21 | 637 | 637 | 630 | 630 | 4,000 | 630 |
| 1998-04-17 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1998-04-10 | 602 | 602 | 601 | 601 | 2,000 | 601 |
| 1998-04-09 | 602 | 602 | 602 | 602 | 8,000 | 602 |
| 1998-04-08 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 1998-04-07 | 605 | 605 | 605 | 605 | 10,000 | 605 |
| 1998-04-06 | 605 | 605 | 605 | 605 | 10,000 | 605 |
| 1998-04-03 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1998-04-02 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1998-04-01 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1998-03-31 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1998-03-30 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 1998-03-27 | 645 | 645 | 645 | 645 | 8,000 | 645 |
| 1998-03-24 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 1998-03-20 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1998-03-19 | 651 | 651 | 645 | 645 | 6,000 | 645 |
| 1998-03-18 | 645 | 645 | 645 | 645 | 6,000 | 645 |
| 1998-03-17 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 1998-03-16 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1998-03-12 | 641 | 641 | 641 | 641 | 3,000 | 641 |
| 1998-03-11 | 651 | 651 | 649 | 649 | 5,000 | 649 |
| 1998-03-10 | 660 | 660 | 651 | 651 | 3,000 | 651 |
| 1998-03-09 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1998-03-05 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1998-03-04 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1998-03-03 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1998-03-02 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1998-02-26 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1998-02-25 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1998-02-20 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1998-02-17 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1998-02-16 | 680 | 680 | 679 | 679 | 2,000 | 679 |
| 1998-02-13 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 1998-02-09 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 1998-02-05 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1998-02-03 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1998-02-02 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1998-01-30 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1998-01-29 | 650 | 670 | 650 | 670 | 11,000 | 670 |
| 1998-01-28 | 620 | 640 | 620 | 640 | 4,000 | 640 |
| 1998-01-27 | 617 | 618 | 617 | 618 | 4,000 | 618 |
| 1998-01-26 | 617 | 617 | 617 | 617 | 4,000 | 617 |
| 1998-01-23 | 610 | 617 | 610 | 617 | 29,000 | 617 |
| 1998-01-22 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1998-01-21 | 600 | 620 | 600 | 620 | 10,000 | 620 |
| 1998-01-20 | 590 | 590 | 590 | 590 | 11,000 | 590 |
| 1998-01-19 | 570 | 590 | 570 | 590 | 13,000 | 590 |
| 1998-01-16 | 549 | 560 | 549 | 560 | 11,000 | 560 |
| 1998-01-14 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1998-01-13 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1998-01-12 | 520 | 520 | 510 | 520 | 5,000 | 520 |
| 1998-01-09 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1998-01-08 | 472 | 500 | 472 | 475 | 19,000 | 475 |
| 1998-01-07 | 473 | 473 | 473 | 473 | 3,000 | 473 |
| 1998-01-06 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1998-01-05 | 479 | 479 | 477 | 477 | 5,000 | 477 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
