7435 (株)ナ・デックス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2002-12-27 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 2002-12-26 | 485 | 495 | 485 | 495 | 3,000 | 495 |
| 2002-12-25 | 485 | 485 | 480 | 485 | 6,000 | 485 |
| 2002-12-24 | 490 | 490 | 485 | 487 | 14,000 | 487 |
| 2002-12-20 | 495 | 495 | 485 | 485 | 46,000 | 485 |
| 2002-12-19 | 496 | 496 | 495 | 495 | 6,000 | 495 |
| 2002-12-18 | 499 | 499 | 499 | 499 | 24,000 | 499 |
| 2002-12-17 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2002-12-16 | 496 | 496 | 496 | 496 | 3,000 | 496 |
| 2002-12-13 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2002-12-12 | 500 | 501 | 500 | 501 | 6,000 | 501 |
| 2002-12-11 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-12-10 | 510 | 510 | 504 | 505 | 33,000 | 505 |
| 2002-12-09 | 505 | 505 | 505 | 505 | 10,000 | 505 |
| 2002-12-06 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 2002-12-05 | 503 | 503 | 500 | 500 | 4,000 | 500 |
| 2002-12-04 | 509 | 509 | 500 | 500 | 7,000 | 500 |
| 2002-12-03 | 504 | 504 | 500 | 500 | 29,000 | 500 |
| 2002-12-02 | 500 | 504 | 500 | 500 | 323,000 | 500 |
| 2002-11-29 | 496 | 500 | 496 | 500 | 19,000 | 500 |
| 2002-11-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-11-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-11-26 | 505 | 505 | 505 | 505 | 11,000 | 505 |
| 2002-11-25 | 509 | 509 | 500 | 505 | 6,000 | 505 |
| 2002-11-22 | 505 | 505 | 500 | 505 | 3,000 | 505 |
| 2002-11-21 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 2002-11-20 | 503 | 503 | 500 | 503 | 10,000 | 503 |
| 2002-11-19 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2002-11-18 | 495 | 505 | 495 | 495 | 11,000 | 495 |
| 2002-11-15 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2002-11-14 | 505 | 505 | 500 | 500 | 6,000 | 500 |
| 2002-11-13 | 509 | 509 | 500 | 500 | 15,000 | 500 |
| 2002-11-12 | 505 | 505 | 505 | 505 | 9,000 | 505 |
| 2002-11-11 | 500 | 500 | 495 | 495 | 16,000 | 495 |
| 2002-11-08 | 505 | 505 | 495 | 495 | 8,000 | 495 |
| 2002-11-07 | 505 | 505 | 495 | 495 | 2,000 | 495 |
| 2002-11-06 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 2002-11-05 | 505 | 505 | 498 | 498 | 4,000 | 498 |
| 2002-11-01 | 500 | 500 | 495 | 496 | 15,000 | 496 |
| 2002-10-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-10-30 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2002-10-29 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-10-28 | 505 | 509 | 505 | 505 | 3,000 | 505 |
| 2002-10-25 | 510 | 510 | 505 | 505 | 35,000 | 505 |
| 2002-10-24 | 510 | 514 | 510 | 510 | 7,000 | 510 |
| 2002-10-23 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2002-10-22 | 509 | 510 | 509 | 510 | 13,000 | 510 |
| 2002-10-21 | 510 | 510 | 508 | 509 | 11,000 | 509 |
| 2002-10-18 | 505 | 508 | 505 | 508 | 2,000 | 508 |
| 2002-10-17 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2002-10-16 | 509 | 510 | 505 | 505 | 10,000 | 505 |
| 2002-10-15 | 501 | 501 | 500 | 500 | 22,000 | 500 |
| 2002-10-11 | 510 | 510 | 500 | 500 | 12,000 | 500 |
| 2002-10-10 | 505 | 505 | 500 | 500 | 11,000 | 500 |
| 2002-10-09 | 505 | 505 | 500 | 505 | 5,000 | 505 |
| 2002-10-08 | 500 | 510 | 500 | 510 | 7,000 | 510 |
| 2002-10-07 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 2002-10-04 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2002-10-03 | 510 | 510 | 510 | 510 | 16,000 | 510 |
| 2002-10-02 | 510 | 510 | 509 | 510 | 14,000 | 510 |
| 2002-10-01 | 510 | 510 | 510 | 510 | 24,000 | 510 |
| 2002-09-30 | 505 | 510 | 505 | 505 | 2,000 | 505 |
| 2002-09-27 | 500 | 500 | 496 | 500 | 8,000 | 500 |
| 2002-09-26 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2002-09-25 | 500 | 500 | 500 | 500 | 129,000 | 500 |
| 2002-09-24 | 515 | 515 | 510 | 510 | 13,000 | 510 |
| 2002-09-20 | 505 | 510 | 490 | 510 | 8,000 | 510 |
| 2002-09-19 | 510 | 510 | 510 | 510 | 16,000 | 510 |
| 2002-09-18 | 505 | 510 | 505 | 505 | 19,000 | 505 |
| 2002-09-17 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2002-09-13 | 510 | 510 | 505 | 510 | 10,000 | 510 |
| 2002-09-12 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2002-09-11 | 500 | 503 | 495 | 503 | 10,000 | 503 |
| 2002-09-10 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2002-09-09 | 500 | 500 | 495 | 495 | 19,000 | 495 |
| 2002-09-06 | 501 | 501 | 495 | 495 | 6,000 | 495 |
| 2002-09-05 | 505 | 505 | 500 | 500 | 11,000 | 500 |
| 2002-09-04 | 505 | 508 | 500 | 500 | 20,000 | 500 |
| 2002-09-03 | 510 | 510 | 505 | 505 | 4,000 | 505 |
| 2002-09-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-08-30 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2002-08-29 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-08-28 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2002-08-27 | 505 | 510 | 505 | 510 | 6,000 | 510 |
| 2002-08-26 | 500 | 500 | 495 | 500 | 6,000 | 500 |
| 2002-08-23 | 500 | 500 | 495 | 495 | 7,000 | 495 |
| 2002-08-22 | 500 | 500 | 495 | 495 | 12,000 | 495 |
| 2002-08-21 | 505 | 505 | 495 | 500 | 13,000 | 500 |
| 2002-08-20 | 505 | 505 | 495 | 500 | 8,000 | 500 |
| 2002-08-19 | 505 | 505 | 495 | 500 | 9,000 | 500 |
| 2002-08-16 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2002-08-15 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 2002-08-14 | 498 | 498 | 495 | 495 | 8,000 | 495 |
| 2002-08-13 | 500 | 500 | 495 | 500 | 13,000 | 500 |
| 2002-08-12 | 495 | 495 | 495 | 495 | 10,000 | 495 |
| 2002-08-09 | 495 | 500 | 495 | 500 | 12,000 | 500 |
| 2002-08-08 | 515 | 515 | 505 | 510 | 12,000 | 510 |
| 2002-08-07 | 505 | 505 | 500 | 505 | 11,000 | 505 |
| 2002-08-06 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2002-08-05 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2002-08-02 | 515 | 515 | 510 | 510 | 2,000 | 510 |
| 2002-08-01 | 515 | 525 | 510 | 510 | 14,000 | 510 |
| 2002-07-31 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2002-07-30 | 495 | 500 | 495 | 495 | 2,000 | 495 |
| 2002-07-29 | 495 | 505 | 495 | 505 | 4,000 | 505 |
| 2002-07-26 | 495 | 500 | 495 | 495 | 4,000 | 495 |
| 2002-07-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-07-24 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-07-23 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-07-22 | 495 | 500 | 490 | 495 | 5,000 | 495 |
| 2002-07-19 | 505 | 505 | 501 | 505 | 9,000 | 505 |
| 2002-07-18 | 515 | 515 | 502 | 505 | 8,000 | 505 |
| 2002-07-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-07-16 | 500 | 505 | 500 | 505 | 431,000 | 505 |
| 2002-07-15 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-07-12 | 510 | 510 | 500 | 505 | 9,000 | 505 |
| 2002-07-11 | 510 | 515 | 505 | 505 | 3,000 | 505 |
| 2002-07-10 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2002-07-09 | 510 | 530 | 501 | 516 | 54,000 | 516 |
| 2002-07-08 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-07-05 | 510 | 510 | 500 | 505 | 5,000 | 505 |
| 2002-07-04 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-07-03 | 501 | 505 | 501 | 505 | 2,000 | 505 |
| 2002-07-02 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-07-01 | 505 | 515 | 495 | 500 | 4,000 | 500 |
| 2002-06-28 | 511 | 511 | 505 | 510 | 11,000 | 510 |
| 2002-06-27 | 510 | 520 | 510 | 520 | 4,000 | 520 |
| 2002-06-26 | 515 | 525 | 510 | 520 | 186,000 | 520 |
| 2002-06-25 | 510 | 510 | 505 | 510 | 2,000 | 510 |
| 2002-06-24 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 2002-06-21 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 2002-06-20 | 500 | 510 | 490 | 495 | 6,000 | 495 |
| 2002-06-19 | 505 | 510 | 500 | 505 | 5,000 | 505 |
| 2002-06-18 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-06-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-06-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-06-13 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2002-06-12 | 515 | 515 | 510 | 515 | 3,000 | 515 |
| 2002-06-11 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2002-06-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-06-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-06-06 | 520 | 530 | 520 | 520 | 16,000 | 520 |
| 2002-06-05 | 530 | 535 | 530 | 530 | 3,000 | 530 |
| 2002-06-04 | 525 | 540 | 525 | 540 | 2,000 | 540 |
| 2002-06-03 | 525 | 525 | 510 | 525 | 12,000 | 525 |
| 2002-05-31 | 505 | 510 | 500 | 510 | 11,000 | 510 |
| 2002-05-30 | 511 | 511 | 500 | 500 | 14,000 | 500 |
| 2002-05-28 | 507 | 530 | 507 | 530 | 5,000 | 530 |
| 2002-05-27 | 506 | 507 | 500 | 507 | 8,000 | 507 |
| 2002-05-22 | 490 | 490 | 480 | 490 | 5,000 | 490 |
| 2002-05-21 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-05-20 | 541 | 541 | 510 | 510 | 2,000 | 510 |
| 2002-05-16 | 505 | 509 | 500 | 509 | 6,000 | 509 |
| 2002-05-15 | 510 | 510 | 501 | 501 | 3,000 | 501 |
| 2002-05-14 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2002-05-13 | 510 | 510 | 504 | 504 | 2,000 | 504 |
| 2002-05-10 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 2002-05-09 | 515 | 515 | 510 | 510 | 5,000 | 510 |
| 2002-05-08 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-05-02 | 530 | 530 | 521 | 521 | 2,000 | 521 |
| 2002-05-01 | 516 | 530 | 516 | 530 | 2,000 | 530 |
| 2002-04-30 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2002-04-26 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2002-04-25 | 519 | 520 | 519 | 520 | 2,000 | 520 |
| 2002-04-24 | 529 | 529 | 520 | 520 | 3,000 | 520 |
| 2002-04-23 | 530 | 534 | 530 | 530 | 6,000 | 530 |
| 2002-04-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-04-19 | 530 | 530 | 523 | 523 | 3,000 | 523 |
| 2002-04-18 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2002-04-17 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-04-16 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2002-04-15 | 555 | 555 | 524 | 524 | 5,000 | 524 |
| 2002-04-12 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2002-04-11 | 528 | 555 | 528 | 555 | 5,000 | 555 |
| 2002-04-09 | 523 | 523 | 523 | 523 | 3,000 | 523 |
| 2002-04-08 | 523 | 523 | 523 | 523 | 3,000 | 523 |
| 2002-04-03 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 2002-04-02 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-03-29 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2002-03-28 | 511 | 511 | 511 | 511 | 4,000 | 511 |
| 2002-03-27 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2002-03-26 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-03-22 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2002-03-20 | 521 | 521 | 500 | 501 | 3,000 | 501 |
| 2002-03-19 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2002-03-15 | 493 | 493 | 491 | 491 | 3,000 | 491 |
| 2002-03-14 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2002-03-13 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2002-03-12 | 502 | 502 | 491 | 491 | 13,000 | 491 |
| 2002-03-11 | 509 | 509 | 495 | 500 | 8,000 | 500 |
| 2002-03-08 | 505 | 505 | 501 | 501 | 4,000 | 501 |
| 2002-03-07 | 507 | 507 | 497 | 497 | 7,000 | 497 |
| 2002-03-06 | 507 | 507 | 507 | 507 | 3,000 | 507 |
| 2002-03-05 | 507 | 509 | 507 | 509 | 6,000 | 509 |
| 2002-03-04 | 500 | 507 | 500 | 501 | 7,000 | 501 |
| 2002-03-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-02-26 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2002-02-19 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2002-02-18 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2002-02-15 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2002-02-13 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2002-02-12 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2002-02-08 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2002-02-07 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-02-04 | 521 | 521 | 500 | 500 | 2,000 | 500 |
| 2002-02-01 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2002-01-25 | 496 | 496 | 496 | 496 | 4,000 | 496 |
| 2002-01-24 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2002-01-23 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2002-01-22 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2002-01-18 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-01-17 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2002-01-16 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-01-10 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2002-01-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-01-08 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-01-07 | 509 | 509 | 500 | 500 | 2,000 | 500 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
