7435 (株)ナ・デックス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2001-12-27 | 471 | 471 | 470 | 470 | 7,000 | 470 |
| 2001-12-26 | 480 | 480 | 470 | 470 | 5,000 | 470 |
| 2001-12-25 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-12-21 | 482 | 482 | 480 | 480 | 7,000 | 480 |
| 2001-12-20 | 481 | 482 | 481 | 482 | 3,000 | 482 |
| 2001-12-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-12-17 | 500 | 500 | 470 | 470 | 2,000 | 470 |
| 2001-12-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-12-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-12-11 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2001-12-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-12-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-12-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-12-04 | 503 | 511 | 502 | 511 | 4,000 | 511 |
| 2001-11-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-11-29 | 510 | 510 | 475 | 475 | 5,000 | 475 |
| 2001-11-16 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-11-09 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 2001-11-08 | 520 | 520 | 519 | 519 | 6,000 | 519 |
| 2001-11-07 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-11-05 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-11-02 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-11-01 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 2001-10-31 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 2001-10-30 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-10-25 | 530 | 530 | 525 | 525 | 4,000 | 525 |
| 2001-10-24 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-10-22 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 2001-10-18 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 2001-10-17 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2001-10-16 | 510 | 510 | 505 | 505 | 7,000 | 505 |
| 2001-10-15 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-10-11 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2001-10-10 | 510 | 510 | 508 | 508 | 7,000 | 508 |
| 2001-10-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-10-05 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2001-10-02 | 518 | 518 | 491 | 491 | 3,000 | 491 |
| 2001-10-01 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2001-09-25 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-09-21 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-09-20 | 500 | 500 | 485 | 485 | 8,000 | 485 |
| 2001-09-19 | 506 | 510 | 500 | 500 | 9,000 | 500 |
| 2001-09-18 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2001-09-13 | 481 | 481 | 481 | 481 | 5,000 | 481 |
| 2001-09-12 | 455 | 481 | 451 | 481 | 14,000 | 481 |
| 2001-09-11 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-09-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-09-05 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 2001-09-04 | 478 | 478 | 477 | 477 | 2,000 | 477 |
| 2001-09-03 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2001-08-31 | 500 | 500 | 460 | 460 | 5,000 | 460 |
| 2001-08-30 | 500 | 510 | 500 | 501 | 3,000 | 501 |
| 2001-08-29 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 2001-08-28 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-08-27 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2001-08-24 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2001-08-22 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 2001-08-21 | 530 | 532 | 530 | 531 | 4,000 | 531 |
| 2001-08-20 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2001-08-17 | 525 | 532 | 525 | 531 | 11,000 | 531 |
| 2001-08-16 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 2001-08-14 | 550 | 550 | 525 | 525 | 5,000 | 525 |
| 2001-08-09 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2001-08-08 | 580 | 590 | 580 | 590 | 3,000 | 590 |
| 2001-08-07 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-08-06 | 550 | 640 | 550 | 635 | 18,000 | 635 |
| 2001-08-03 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2001-08-02 | 553 | 560 | 553 | 560 | 3,000 | 560 |
| 2001-08-01 | 548 | 548 | 546 | 547 | 6,000 | 547 |
| 2001-07-31 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2001-07-30 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2001-07-26 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2001-07-25 | 570 | 590 | 570 | 590 | 7,000 | 590 |
| 2001-07-24 | 580 | 580 | 550 | 550 | 7,000 | 550 |
| 2001-07-23 | 600 | 600 | 575 | 580 | 17,000 | 580 |
| 2001-07-19 | 600 | 600 | 590 | 590 | 13,000 | 590 |
| 2001-07-18 | 617 | 617 | 601 | 601 | 2,000 | 601 |
| 2001-07-17 | 600 | 620 | 600 | 620 | 4,000 | 620 |
| 2001-07-16 | 600 | 602 | 590 | 590 | 6,000 | 590 |
| 2001-07-13 | 622 | 630 | 600 | 600 | 5,000 | 600 |
| 2001-07-12 | 600 | 630 | 600 | 630 | 12,000 | 630 |
| 2001-07-11 | 621 | 622 | 621 | 622 | 2,000 | 622 |
| 2001-07-10 | 627 | 637 | 627 | 627 | 7,000 | 627 |
| 2001-07-09 | 640 | 640 | 620 | 627 | 19,000 | 627 |
| 2001-07-06 | 680 | 700 | 640 | 646 | 47,000 | 646 |
| 2001-07-05 | 710 | 720 | 653 | 700 | 142,000 | 700 |
| 2001-07-04 | 585 | 620 | 585 | 620 | 28,000 | 620 |
| 2001-07-03 | 576 | 576 | 575 | 575 | 2,000 | 575 |
| 2001-07-02 | 575 | 575 | 575 | 575 | 8,000 | 575 |
| 2001-06-29 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2001-06-26 | 575 | 575 | 575 | 575 | 7,000 | 575 |
| 2001-06-25 | 576 | 581 | 575 | 575 | 8,000 | 575 |
| 2001-06-22 | 598 | 598 | 575 | 576 | 15,000 | 576 |
| 2001-06-21 | 600 | 600 | 580 | 580 | 3,000 | 580 |
| 2001-06-20 | 600 | 605 | 600 | 605 | 6,000 | 605 |
| 2001-06-19 | 591 | 600 | 590 | 590 | 4,000 | 590 |
| 2001-06-18 | 580 | 590 | 580 | 590 | 3,000 | 590 |
| 2001-06-15 | 575 | 575 | 575 | 575 | 8,000 | 575 |
| 2001-06-14 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2001-06-13 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 2001-06-12 | 580 | 590 | 575 | 575 | 12,000 | 575 |
| 2001-06-11 | 579 | 579 | 575 | 575 | 3,000 | 575 |
| 2001-06-08 | 580 | 580 | 575 | 580 | 5,000 | 580 |
| 2001-06-07 | 570 | 575 | 570 | 575 | 5,000 | 575 |
| 2001-06-06 | 551 | 555 | 551 | 555 | 2,000 | 555 |
| 2001-06-05 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2001-06-04 | 551 | 551 | 550 | 551 | 3,000 | 551 |
| 2001-06-01 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 2001-05-31 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2001-05-25 | 550 | 570 | 550 | 570 | 11,000 | 570 |
| 2001-05-24 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 2001-05-23 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-05-22 | 551 | 560 | 551 | 560 | 3,000 | 560 |
| 2001-05-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-05-18 | 555 | 555 | 550 | 550 | 6,000 | 550 |
| 2001-05-17 | 555 | 555 | 552 | 552 | 4,000 | 552 |
| 2001-05-16 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-05-15 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-05-14 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 2001-05-11 | 552 | 565 | 552 | 565 | 3,000 | 565 |
| 2001-05-10 | 560 | 560 | 550 | 550 | 5,000 | 550 |
| 2001-05-09 | 559 | 560 | 555 | 560 | 4,000 | 560 |
| 2001-05-08 | 550 | 552 | 550 | 550 | 8,000 | 550 |
| 2001-05-07 | 555 | 560 | 550 | 550 | 5,000 | 550 |
| 2001-05-02 | 540 | 560 | 540 | 555 | 11,000 | 555 |
| 2001-05-01 | 515 | 540 | 515 | 540 | 6,000 | 540 |
| 2001-04-27 | 519 | 519 | 515 | 515 | 3,000 | 515 |
| 2001-04-26 | 521 | 529 | 521 | 529 | 3,000 | 529 |
| 2001-04-24 | 526 | 526 | 524 | 524 | 2,000 | 524 |
| 2001-04-23 | 532 | 534 | 532 | 534 | 3,000 | 534 |
| 2001-04-19 | 524 | 530 | 524 | 530 | 2,000 | 530 |
| 2001-04-18 | 525 | 525 | 523 | 523 | 3,000 | 523 |
| 2001-04-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-04-13 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2001-04-12 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2001-04-09 | 522 | 522 | 522 | 522 | 8,000 | 522 |
| 2001-04-06 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-04-05 | 535 | 538 | 530 | 530 | 8,000 | 530 |
| 2001-04-04 | 510 | 540 | 510 | 540 | 4,000 | 540 |
| 2001-04-02 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2001-03-30 | 511 | 512 | 508 | 508 | 4,000 | 508 |
| 2001-03-29 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2001-03-28 | 508 | 511 | 508 | 511 | 3,000 | 511 |
| 2001-03-27 | 507 | 507 | 506 | 506 | 3,000 | 506 |
| 2001-03-26 | 502 | 506 | 502 | 506 | 2,000 | 506 |
| 2001-03-22 | 549 | 549 | 540 | 540 | 3,000 | 540 |
| 2001-03-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-03-14 | 485 | 490 | 485 | 490 | 2,000 | 490 |
| 2001-03-13 | 495 | 495 | 480 | 480 | 2,000 | 480 |
| 2001-03-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-03-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-03-02 | 504 | 504 | 500 | 500 | 4,000 | 500 |
| 2001-03-01 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2001-02-28 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2001-02-27 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-02-23 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2001-02-22 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2001-02-21 | 502 | 503 | 502 | 503 | 3,000 | 503 |
| 2001-02-20 | 500 | 501 | 500 | 500 | 3,000 | 500 |
| 2001-02-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-02-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-02-13 | 580 | 590 | 550 | 580 | 10,000 | 580 |
| 2001-02-09 | 509 | 520 | 509 | 520 | 3,000 | 520 |
| 2001-02-08 | 525 | 525 | 501 | 501 | 8,000 | 501 |
| 2001-02-07 | 530 | 530 | 520 | 520 | 11,000 | 520 |
| 2001-02-06 | 504 | 530 | 504 | 528 | 6,000 | 528 |
| 2001-02-05 | 495 | 504 | 495 | 504 | 5,000 | 504 |
| 2001-02-02 | 490 | 495 | 490 | 495 | 6,000 | 495 |
| 2001-01-31 | 458 | 458 | 457 | 457 | 2,000 | 457 |
| 2001-01-30 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2001-01-29 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 2001-01-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-01-22 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2001-01-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-01-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-01-04 | 500 | 500 | 500 | 500 | 2,000 | 500 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
