7435 (株)ナ・デックス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 531 | 550 | 530 | 550 | 6,000 | 550 |
| 1999-12-29 | 560 | 560 | 530 | 530 | 4,000 | 530 |
| 1999-12-28 | 560 | 560 | 520 | 520 | 14,000 | 520 |
| 1999-12-27 | 520 | 550 | 520 | 550 | 19,000 | 550 |
| 1999-12-24 | 520 | 550 | 520 | 520 | 22,000 | 520 |
| 1999-12-22 | 520 | 520 | 480 | 481 | 94,000 | 481 |
| 1999-12-21 | 531 | 535 | 510 | 520 | 35,000 | 520 |
| 1999-12-20 | 580 | 580 | 550 | 550 | 24,000 | 550 |
| 1999-12-17 | 599 | 599 | 580 | 580 | 34,000 | 580 |
| 1999-12-16 | 630 | 635 | 599 | 599 | 55,000 | 599 |
| 1999-12-15 | 660 | 660 | 630 | 630 | 19,000 | 630 |
| 1999-12-14 | 650 | 660 | 650 | 660 | 32,000 | 660 |
| 1999-12-13 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 1999-12-10 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1999-12-09 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1999-12-07 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1999-12-06 | 750 | 750 | 710 | 710 | 12,000 | 710 |
| 1999-12-03 | 785 | 785 | 750 | 750 | 12,000 | 750 |
| 1999-12-02 | 750 | 795 | 740 | 795 | 11,000 | 795 |
| 1999-12-01 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1999-11-30 | 770 | 770 | 750 | 750 | 7,000 | 750 |
| 1999-11-29 | 750 | 770 | 750 | 770 | 2,000 | 770 |
| 1999-11-26 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-11-24 | 795 | 800 | 790 | 790 | 5,000 | 790 |
| 1999-11-19 | 801 | 810 | 790 | 790 | 11,000 | 790 |
| 1999-11-18 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1999-11-17 | 830 | 830 | 780 | 780 | 9,000 | 780 |
| 1999-11-16 | 870 | 870 | 850 | 850 | 3,000 | 850 |
| 1999-11-15 | 870 | 900 | 870 | 870 | 7,000 | 870 |
| 1999-11-12 | 920 | 920 | 860 | 870 | 11,000 | 870 |
| 1999-11-11 | 970 | 970 | 920 | 920 | 5,000 | 920 |
| 1999-11-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1999-11-09 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1999-11-08 | 1,100 | 1,100 | 1,000 | 1,000 | 32,000 | 1,000 |
| 1999-11-05 | 900 | 1,000 | 895 | 1,000 | 54,000 | 1,000 |
| 1999-11-04 | 901 | 901 | 900 | 900 | 10,000 | 900 |
| 1999-11-02 | 930 | 930 | 900 | 900 | 15,000 | 900 |
| 1999-11-01 | 1,000 | 1,000 | 930 | 930 | 9,000 | 930 |
| 1999-10-29 | 970 | 970 | 950 | 950 | 4,000 | 950 |
| 1999-10-28 | 1,000 | 1,000 | 970 | 970 | 4,000 | 970 |
| 1999-10-27 | 1,020 | 1,030 | 999 | 1,000 | 5,000 | 1,000 |
| 1999-10-26 | 983 | 1,030 | 983 | 1,030 | 10,000 | 1,030 |
| 1999-10-25 | 950 | 980 | 950 | 980 | 13,000 | 980 |
| 1999-10-22 | 930 | 933 | 920 | 931 | 17,000 | 931 |
| 1999-10-21 | 941 | 941 | 920 | 920 | 6,000 | 920 |
| 1999-10-20 | 980 | 990 | 930 | 930 | 7,000 | 930 |
| 1999-10-19 | 971 | 980 | 971 | 980 | 2,000 | 980 |
| 1999-10-18 | 1,000 | 1,000 | 970 | 971 | 30,000 | 971 |
| 1999-10-15 | 1,080 | 1,080 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1999-10-14 | 1,080 | 1,100 | 1,060 | 1,060 | 15,000 | 1,060 |
| 1999-10-13 | 1,100 | 1,110 | 1,080 | 1,090 | 30,000 | 1,090 |
| 1999-10-12 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 1999-10-08 | 1,200 | 1,200 | 1,160 | 1,160 | 7,000 | 1,160 |
| 1999-10-07 | 1,240 | 1,240 | 1,160 | 1,220 | 24,000 | 1,220 |
| 1999-10-06 | 1,290 | 1,290 | 1,160 | 1,240 | 101,000 | 1,240 |
| 1999-10-05 | 1,070 | 1,260 | 1,050 | 1,260 | 198,000 | 1,260 |
| 1999-10-04 | 1,070 | 1,090 | 1,050 | 1,070 | 17,000 | 1,070 |
| 1999-10-01 | 1,100 | 1,100 | 1,050 | 1,070 | 18,000 | 1,070 |
| 1999-09-30 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1999-09-29 | 1,150 | 1,150 | 1,100 | 1,140 | 17,000 | 1,140 |
| 1999-09-28 | 1,090 | 1,120 | 1,070 | 1,110 | 21,000 | 1,110 |
| 1999-09-27 | 1,070 | 1,080 | 1,050 | 1,050 | 12,000 | 1,050 |
| 1999-09-24 | 1,080 | 1,080 | 1,000 | 1,080 | 24,000 | 1,080 |
| 1999-09-22 | 1,100 | 1,200 | 1,100 | 1,150 | 24,000 | 1,150 |
| 1999-09-21 | 1,330 | 1,330 | 1,230 | 1,250 | 104,000 | 1,250 |
| 1999-09-20 | 1,150 | 1,290 | 1,130 | 1,290 | 192,000 | 1,290 |
| 1999-09-17 | 1,090 | 1,100 | 1,050 | 1,100 | 76,000 | 1,100 |
| 1999-09-16 | 1,000 | 1,150 | 985 | 1,090 | 184,000 | 1,090 |
| 1999-09-14 | 1,040 | 1,040 | 965 | 1,000 | 102,000 | 1,000 |
| 1999-09-13 | 1,030 | 1,040 | 1,010 | 1,040 | 172,000 | 1,040 |
| 1999-09-10 | 841 | 940 | 841 | 940 | 129,000 | 940 |
| 1999-09-09 | 811 | 870 | 810 | 840 | 60,000 | 840 |
| 1999-09-08 | 732 | 800 | 732 | 791 | 25,000 | 791 |
| 1999-09-07 | 740 | 755 | 731 | 731 | 10,000 | 731 |
| 1999-09-06 | 682 | 725 | 682 | 725 | 15,000 | 725 |
| 1999-09-03 | 660 | 670 | 660 | 660 | 19,000 | 660 |
| 1999-09-02 | 671 | 671 | 660 | 660 | 13,000 | 660 |
| 1999-09-01 | 700 | 700 | 670 | 670 | 4,000 | 670 |
| 1999-08-31 | 690 | 690 | 681 | 681 | 6,000 | 681 |
| 1999-08-30 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 1999-08-27 | 700 | 700 | 680 | 700 | 9,000 | 700 |
| 1999-08-26 | 680 | 680 | 679 | 680 | 8,000 | 680 |
| 1999-08-25 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1999-08-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-08-23 | 710 | 710 | 705 | 705 | 6,000 | 705 |
| 1999-08-20 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1999-08-19 | 700 | 700 | 680 | 680 | 4,000 | 680 |
| 1999-08-18 | 725 | 730 | 703 | 703 | 10,000 | 703 |
| 1999-08-17 | 720 | 726 | 720 | 725 | 3,000 | 725 |
| 1999-08-16 | 700 | 701 | 700 | 700 | 4,000 | 700 |
| 1999-08-13 | 715 | 715 | 700 | 700 | 4,000 | 700 |
| 1999-08-12 | 665 | 720 | 657 | 720 | 12,000 | 720 |
| 1999-08-11 | 655 | 655 | 645 | 655 | 8,000 | 655 |
| 1999-08-10 | 640 | 655 | 640 | 655 | 6,000 | 655 |
| 1999-08-09 | 655 | 655 | 651 | 651 | 3,000 | 651 |
| 1999-08-06 | 721 | 721 | 640 | 640 | 7,000 | 640 |
| 1999-08-05 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1999-08-04 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1999-08-03 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 1999-08-02 | 778 | 778 | 765 | 765 | 5,000 | 765 |
| 1999-07-30 | 778 | 778 | 765 | 765 | 6,000 | 765 |
| 1999-07-28 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1999-07-27 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1999-07-26 | 780 | 780 | 780 | 780 | 10,000 | 780 |
| 1999-07-23 | 780 | 800 | 780 | 800 | 7,000 | 800 |
| 1999-07-22 | 800 | 820 | 800 | 800 | 13,000 | 800 |
| 1999-07-21 | 810 | 840 | 800 | 800 | 8,000 | 800 |
| 1999-07-19 | 790 | 810 | 790 | 810 | 22,000 | 810 |
| 1999-07-16 | 800 | 800 | 780 | 780 | 14,000 | 780 |
| 1999-07-15 | 810 | 810 | 785 | 790 | 15,000 | 790 |
| 1999-07-14 | 790 | 810 | 790 | 800 | 20,000 | 800 |
| 1999-07-13 | 850 | 850 | 783 | 783 | 12,000 | 783 |
| 1999-07-12 | 810 | 850 | 810 | 830 | 7,000 | 830 |
| 1999-07-09 | 810 | 810 | 780 | 810 | 5,000 | 810 |
| 1999-07-08 | 870 | 870 | 830 | 830 | 7,000 | 830 |
| 1999-07-07 | 950 | 950 | 880 | 880 | 29,000 | 880 |
| 1999-07-06 | 980 | 990 | 950 | 950 | 39,000 | 950 |
| 1999-07-05 | 920 | 990 | 915 | 970 | 130,000 | 970 |
| 1999-07-02 | 929 | 930 | 900 | 920 | 53,000 | 920 |
| 1999-07-01 | 851 | 940 | 831 | 930 | 126,000 | 930 |
| 1999-06-30 | 790 | 851 | 780 | 851 | 111,000 | 851 |
| 1999-06-29 | 780 | 790 | 745 | 751 | 69,000 | 751 |
| 1999-06-28 | 759 | 780 | 742 | 770 | 37,000 | 770 |
| 1999-06-25 | 768 | 800 | 715 | 720 | 87,000 | 720 |
| 1999-06-24 | 650 | 708 | 650 | 708 | 127,000 | 708 |
| 1999-06-23 | 622 | 622 | 606 | 608 | 12,000 | 608 |
| 1999-06-22 | 610 | 650 | 602 | 621 | 28,000 | 621 |
| 1999-06-18 | 626 | 626 | 620 | 620 | 4,000 | 620 |
| 1999-06-17 | 640 | 640 | 600 | 626 | 12,000 | 626 |
| 1999-06-16 | 645 | 650 | 640 | 640 | 14,000 | 640 |
| 1999-06-15 | 650 | 650 | 648 | 648 | 11,000 | 648 |
| 1999-06-14 | 660 | 660 | 650 | 650 | 10,000 | 650 |
| 1999-06-11 | 600 | 650 | 600 | 650 | 43,000 | 650 |
| 1999-06-10 | 599 | 599 | 555 | 555 | 5,000 | 555 |
| 1999-06-09 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-06-08 | 599 | 600 | 599 | 600 | 5,000 | 600 |
| 1999-06-07 | 560 | 600 | 560 | 600 | 8,000 | 600 |
| 1999-06-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-06-02 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-06-01 | 570 | 570 | 550 | 550 | 7,000 | 550 |
| 1999-05-28 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 1999-05-27 | 589 | 618 | 589 | 600 | 32,000 | 600 |
| 1999-05-26 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-05-25 | 560 | 570 | 550 | 570 | 7,000 | 570 |
| 1999-05-21 | 580 | 580 | 550 | 550 | 4,000 | 550 |
| 1999-05-20 | 572 | 572 | 550 | 550 | 3,000 | 550 |
| 1999-05-18 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 1999-05-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-05-13 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1999-05-12 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 1999-05-11 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1999-05-10 | 608 | 619 | 608 | 619 | 19,000 | 619 |
| 1999-05-07 | 610 | 610 | 600 | 610 | 16,000 | 610 |
| 1999-05-06 | 590 | 610 | 590 | 610 | 23,000 | 610 |
| 1999-04-30 | 562 | 590 | 560 | 590 | 6,000 | 590 |
| 1999-04-28 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-04-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-04-26 | 580 | 590 | 560 | 590 | 5,000 | 590 |
| 1999-04-22 | 575 | 575 | 565 | 565 | 2,000 | 565 |
| 1999-04-21 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1999-04-20 | 575 | 580 | 570 | 570 | 8,000 | 570 |
| 1999-04-19 | 580 | 580 | 575 | 575 | 4,000 | 575 |
| 1999-04-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-04-15 | 600 | 600 | 580 | 580 | 5,000 | 580 |
| 1999-04-14 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1999-04-13 | 586 | 600 | 580 | 600 | 23,000 | 600 |
| 1999-04-12 | 591 | 591 | 575 | 575 | 12,000 | 575 |
| 1999-04-09 | 580 | 600 | 580 | 600 | 9,000 | 600 |
| 1999-04-08 | 630 | 630 | 580 | 580 | 10,000 | 580 |
| 1999-04-07 | 630 | 630 | 610 | 620 | 13,000 | 620 |
| 1999-04-06 | 650 | 660 | 640 | 640 | 31,000 | 640 |
| 1999-04-05 | 600 | 660 | 600 | 650 | 53,000 | 650 |
| 1999-04-02 | 561 | 600 | 560 | 590 | 19,000 | 590 |
| 1999-04-01 | 560 | 560 | 559 | 560 | 6,000 | 560 |
| 1999-03-31 | 600 | 610 | 575 | 575 | 12,000 | 575 |
| 1999-03-30 | 511 | 600 | 511 | 600 | 65,000 | 600 |
| 1999-03-29 | 500 | 505 | 500 | 505 | 10,000 | 505 |
| 1999-03-26 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1999-03-25 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1999-03-23 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1999-03-18 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1999-03-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-03-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-03-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-03-05 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1999-03-04 | 540 | 545 | 540 | 545 | 9,000 | 545 |
| 1999-03-03 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1999-03-02 | 550 | 550 | 520 | 550 | 19,000 | 550 |
| 1999-03-01 | 520 | 550 | 520 | 550 | 25,000 | 550 |
| 1999-02-26 | 519 | 519 | 500 | 510 | 6,000 | 510 |
| 1999-02-25 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 1999-02-24 | 490 | 505 | 490 | 505 | 3,000 | 505 |
| 1999-02-23 | 480 | 487 | 480 | 487 | 3,000 | 487 |
| 1999-02-22 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1999-02-19 | 470 | 470 | 465 | 470 | 12,000 | 470 |
| 1999-02-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-02-17 | 461 | 477 | 461 | 470 | 26,000 | 470 |
| 1999-02-16 | 440 | 460 | 440 | 460 | 11,000 | 460 |
| 1999-02-15 | 429 | 429 | 420 | 429 | 7,000 | 429 |
| 1999-02-12 | 420 | 430 | 420 | 429 | 4,000 | 429 |
| 1999-02-05 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 1999-02-04 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1999-02-03 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-02-02 | 435 | 435 | 415 | 415 | 4,000 | 415 |
| 1999-02-01 | 410 | 445 | 410 | 445 | 4,000 | 445 |
| 1999-01-28 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1999-01-27 | 381 | 400 | 380 | 400 | 5,000 | 400 |
| 1999-01-26 | 402 | 402 | 400 | 400 | 8,000 | 400 |
| 1999-01-25 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1999-01-22 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1999-01-21 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-01-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-01-18 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 1999-01-14 | 410 | 420 | 410 | 420 | 3,000 | 420 |
| 1999-01-13 | 420 | 420 | 410 | 410 | 3,000 | 410 |
| 1999-01-11 | 439 | 439 | 420 | 420 | 3,000 | 420 |
| 1999-01-07 | 421 | 440 | 421 | 440 | 3,000 | 440 |
| 1999-01-06 | 458 | 458 | 420 | 420 | 3,000 | 420 |
| 1999-01-05 | 415 | 460 | 415 | 460 | 6,000 | 460 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
