7435 (株)ナ・デックス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 470 | 500 | 470 | 500 | 3,000 | 500 |
| 2000-12-21 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2000-12-20 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2000-12-19 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2000-12-18 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2000-12-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-12-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-12-12 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2000-12-11 | 456 | 456 | 456 | 456 | 10,000 | 456 |
| 2000-12-07 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2000-12-04 | 436 | 437 | 435 | 435 | 6,000 | 435 |
| 2000-12-01 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2000-11-28 | 440 | 440 | 434 | 434 | 4,000 | 434 |
| 2000-11-27 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-11-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-11-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-11-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-11-16 | 470 | 470 | 435 | 435 | 10,000 | 435 |
| 2000-11-15 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2000-11-14 | 455 | 460 | 455 | 460 | 2,000 | 460 |
| 2000-11-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-11-08 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-11-07 | 509 | 509 | 509 | 509 | 5,000 | 509 |
| 2000-11-06 | 510 | 510 | 509 | 509 | 3,000 | 509 |
| 2000-11-02 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2000-11-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-10-31 | 475 | 475 | 460 | 460 | 4,000 | 460 |
| 2000-10-30 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-10-27 | 450 | 451 | 450 | 451 | 3,000 | 451 |
| 2000-10-26 | 480 | 480 | 450 | 450 | 3,000 | 450 |
| 2000-10-20 | 490 | 490 | 489 | 489 | 2,000 | 489 |
| 2000-10-19 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-10-18 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-10-16 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2000-10-13 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-10-12 | 491 | 500 | 491 | 500 | 4,000 | 500 |
| 2000-10-11 | 500 | 500 | 491 | 491 | 4,000 | 491 |
| 2000-10-10 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2000-10-02 | 523 | 523 | 513 | 515 | 6,000 | 515 |
| 2000-09-29 | 500 | 523 | 500 | 523 | 5,000 | 523 |
| 2000-09-22 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-09-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-09-20 | 501 | 520 | 501 | 520 | 7,000 | 520 |
| 2000-09-19 | 512 | 512 | 496 | 496 | 8,000 | 496 |
| 2000-09-18 | 491 | 500 | 490 | 500 | 6,000 | 500 |
| 2000-09-14 | 500 | 500 | 490 | 490 | 6,000 | 490 |
| 2000-09-13 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 2000-09-12 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2000-09-07 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2000-09-06 | 500 | 520 | 500 | 520 | 2,000 | 520 |
| 2000-09-05 | 530 | 530 | 528 | 530 | 6,000 | 530 |
| 2000-09-04 | 501 | 530 | 500 | 530 | 8,000 | 530 |
| 2000-09-01 | 520 | 520 | 500 | 500 | 3,000 | 500 |
| 2000-08-31 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2000-08-30 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2000-08-29 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2000-08-28 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2000-08-25 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2000-08-21 | 505 | 508 | 503 | 508 | 5,000 | 508 |
| 2000-08-18 | 505 | 505 | 502 | 502 | 6,000 | 502 |
| 2000-08-17 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 2000-08-16 | 510 | 520 | 510 | 510 | 10,000 | 510 |
| 2000-08-15 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-08-14 | 510 | 510 | 501 | 510 | 6,000 | 510 |
| 2000-08-11 | 507 | 510 | 507 | 510 | 4,000 | 510 |
| 2000-08-10 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2000-08-09 | 502 | 505 | 502 | 503 | 3,000 | 503 |
| 2000-08-08 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2000-08-07 | 540 | 540 | 500 | 500 | 6,000 | 500 |
| 2000-08-03 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2000-08-02 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-08-01 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-07-31 | 507 | 515 | 501 | 515 | 11,000 | 515 |
| 2000-07-28 | 520 | 520 | 515 | 515 | 4,000 | 515 |
| 2000-07-27 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 2000-07-26 | 560 | 560 | 541 | 541 | 3,000 | 541 |
| 2000-07-25 | 560 | 560 | 530 | 530 | 2,000 | 530 |
| 2000-07-24 | 567 | 567 | 566 | 566 | 2,000 | 566 |
| 2000-07-21 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-07-19 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2000-07-18 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 2000-07-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-07-14 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2000-07-13 | 600 | 600 | 552 | 560 | 10,000 | 560 |
| 2000-07-12 | 610 | 610 | 600 | 600 | 7,000 | 600 |
| 2000-07-11 | 615 | 615 | 610 | 610 | 11,000 | 610 |
| 2000-07-10 | 612 | 615 | 610 | 613 | 8,000 | 613 |
| 2000-07-07 | 620 | 625 | 610 | 610 | 9,000 | 610 |
| 2000-07-06 | 611 | 626 | 611 | 626 | 8,000 | 626 |
| 2000-07-05 | 685 | 685 | 610 | 610 | 10,000 | 610 |
| 2000-07-04 | 710 | 711 | 670 | 687 | 61,000 | 687 |
| 2000-07-03 | 630 | 680 | 630 | 680 | 64,000 | 680 |
| 2000-06-30 | 561 | 580 | 551 | 580 | 49,000 | 580 |
| 2000-06-29 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-06-28 | 520 | 520 | 500 | 520 | 9,000 | 520 |
| 2000-06-27 | 500 | 515 | 500 | 515 | 18,000 | 515 |
| 2000-06-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-06-23 | 455 | 500 | 455 | 470 | 24,000 | 470 |
| 2000-06-22 | 446 | 450 | 446 | 450 | 13,000 | 450 |
| 2000-06-21 | 446 | 446 | 441 | 441 | 11,000 | 441 |
| 2000-06-20 | 449 | 450 | 440 | 440 | 9,000 | 440 |
| 2000-06-19 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2000-06-16 | 440 | 440 | 430 | 440 | 6,000 | 440 |
| 2000-06-15 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2000-06-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-06-12 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-06-09 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2000-06-08 | 440 | 440 | 430 | 430 | 5,000 | 430 |
| 2000-06-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-06-06 | 455 | 455 | 450 | 450 | 7,000 | 450 |
| 2000-06-02 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-06-01 | 470 | 470 | 448 | 448 | 3,000 | 448 |
| 2000-05-24 | 445 | 448 | 445 | 448 | 5,000 | 448 |
| 2000-05-23 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2000-05-22 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2000-05-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-05-18 | 440 | 440 | 430 | 440 | 11,000 | 440 |
| 2000-05-16 | 460 | 460 | 430 | 430 | 7,000 | 430 |
| 2000-05-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-05-09 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-05-08 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2000-05-02 | 465 | 465 | 460 | 460 | 6,000 | 460 |
| 2000-05-01 | 460 | 460 | 450 | 450 | 4,000 | 450 |
| 2000-04-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-04-24 | 480 | 480 | 475 | 475 | 3,000 | 475 |
| 2000-04-21 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-04-20 | 451 | 500 | 451 | 500 | 2,000 | 500 |
| 2000-04-19 | 470 | 470 | 450 | 450 | 9,000 | 450 |
| 2000-04-18 | 461 | 476 | 460 | 471 | 13,000 | 471 |
| 2000-04-17 | 489 | 489 | 450 | 460 | 14,000 | 460 |
| 2000-04-13 | 500 | 500 | 495 | 495 | 8,000 | 495 |
| 2000-04-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-04-11 | 503 | 503 | 500 | 500 | 11,000 | 500 |
| 2000-04-10 | 520 | 520 | 513 | 513 | 5,000 | 513 |
| 2000-04-07 | 495 | 500 | 490 | 500 | 10,000 | 500 |
| 2000-04-06 | 495 | 500 | 495 | 495 | 15,000 | 495 |
| 2000-04-05 | 500 | 500 | 495 | 495 | 14,000 | 495 |
| 2000-04-04 | 520 | 520 | 503 | 503 | 9,000 | 503 |
| 2000-04-03 | 503 | 509 | 490 | 503 | 23,000 | 503 |
| 2000-03-31 | 549 | 549 | 530 | 540 | 7,000 | 540 |
| 2000-03-30 | 550 | 560 | 550 | 560 | 10,000 | 560 |
| 2000-03-28 | 546 | 546 | 521 | 521 | 2,000 | 521 |
| 2000-03-27 | 522 | 539 | 522 | 530 | 3,000 | 530 |
| 2000-03-24 | 522 | 522 | 500 | 505 | 18,000 | 505 |
| 2000-03-23 | 564 | 564 | 530 | 530 | 3,000 | 530 |
| 2000-03-22 | 548 | 569 | 548 | 569 | 4,000 | 569 |
| 2000-03-21 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 2000-03-16 | 530 | 530 | 501 | 501 | 3,000 | 501 |
| 2000-03-15 | 501 | 530 | 501 | 530 | 10,000 | 530 |
| 2000-03-14 | 519 | 520 | 519 | 520 | 2,000 | 520 |
| 2000-03-13 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 2000-03-10 | 531 | 535 | 530 | 530 | 4,000 | 530 |
| 2000-03-07 | 564 | 564 | 535 | 535 | 8,000 | 535 |
| 2000-03-06 | 532 | 598 | 532 | 560 | 12,000 | 560 |
| 2000-03-03 | 526 | 526 | 525 | 526 | 4,000 | 526 |
| 2000-03-02 | 532 | 560 | 520 | 521 | 20,000 | 521 |
| 2000-03-01 | 531 | 531 | 525 | 530 | 16,000 | 530 |
| 2000-02-29 | 512 | 525 | 512 | 525 | 10,000 | 525 |
| 2000-02-28 | 514 | 514 | 500 | 504 | 14,000 | 504 |
| 2000-02-25 | 514 | 520 | 510 | 514 | 10,000 | 514 |
| 2000-02-23 | 525 | 525 | 520 | 520 | 4,000 | 520 |
| 2000-02-22 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2000-02-21 | 545 | 545 | 515 | 520 | 14,000 | 520 |
| 2000-02-18 | 504 | 515 | 504 | 515 | 3,000 | 515 |
| 2000-02-17 | 530 | 530 | 501 | 501 | 18,000 | 501 |
| 2000-02-15 | 550 | 555 | 541 | 541 | 3,000 | 541 |
| 2000-02-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-02-10 | 578 | 578 | 560 | 560 | 5,000 | 560 |
| 2000-02-09 | 595 | 595 | 560 | 580 | 6,000 | 580 |
| 2000-02-08 | 600 | 600 | 580 | 600 | 6,000 | 600 |
| 2000-02-07 | 620 | 620 | 600 | 600 | 7,000 | 600 |
| 2000-02-04 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2000-02-03 | 620 | 640 | 620 | 620 | 15,000 | 620 |
| 2000-02-02 | 603 | 620 | 600 | 620 | 11,000 | 620 |
| 2000-02-01 | 575 | 600 | 570 | 600 | 7,000 | 600 |
| 2000-01-31 | 570 | 570 | 551 | 560 | 7,000 | 560 |
| 2000-01-28 | 570 | 573 | 570 | 570 | 4,000 | 570 |
| 2000-01-27 | 573 | 573 | 565 | 565 | 4,000 | 565 |
| 2000-01-26 | 572 | 580 | 572 | 579 | 23,000 | 579 |
| 2000-01-25 | 594 | 594 | 559 | 573 | 9,000 | 573 |
| 2000-01-24 | 504 | 534 | 504 | 534 | 20,000 | 534 |
| 2000-01-21 | 495 | 500 | 485 | 499 | 18,000 | 499 |
| 2000-01-20 | 528 | 528 | 499 | 499 | 16,000 | 499 |
| 2000-01-19 | 541 | 545 | 530 | 530 | 7,000 | 530 |
| 2000-01-18 | 535 | 550 | 530 | 540 | 19,000 | 540 |
| 2000-01-17 | 490 | 540 | 490 | 525 | 26,000 | 525 |
| 2000-01-14 | 482 | 495 | 480 | 485 | 21,000 | 485 |
| 2000-01-13 | 481 | 490 | 480 | 482 | 18,000 | 482 |
| 2000-01-12 | 495 | 495 | 481 | 481 | 15,000 | 481 |
| 2000-01-11 | 501 | 505 | 495 | 495 | 13,000 | 495 |
| 2000-01-07 | 500 | 505 | 500 | 500 | 22,000 | 500 |
| 2000-01-06 | 500 | 501 | 500 | 500 | 12,000 | 500 |
| 2000-01-05 | 510 | 510 | 500 | 500 | 17,000 | 500 |
| 2000-01-04 | 530 | 530 | 510 | 510 | 9,000 | 510 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
