7435 (株)ナ・デックス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2003-12-29 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2003-12-26 | 580 | 580 | 579 | 580 | 8,000 | 580 |
| 2003-12-25 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-12-24 | 565 | 565 | 560 | 560 | 2,000 | 560 |
| 2003-12-22 | 570 | 570 | 556 | 560 | 13,000 | 560 |
| 2003-12-19 | 565 | 570 | 565 | 565 | 3,000 | 565 |
| 2003-12-18 | 560 | 560 | 555 | 560 | 6,000 | 560 |
| 2003-12-17 | 550 | 560 | 550 | 556 | 4,000 | 556 |
| 2003-12-16 | 550 | 560 | 550 | 550 | 6,000 | 550 |
| 2003-12-15 | 570 | 570 | 555 | 555 | 6,000 | 555 |
| 2003-12-12 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 2003-12-11 | 557 | 560 | 557 | 560 | 3,000 | 560 |
| 2003-12-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-12-09 | 567 | 568 | 567 | 568 | 3,000 | 568 |
| 2003-12-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-12-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-12-04 | 566 | 571 | 566 | 571 | 5,000 | 571 |
| 2003-12-03 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2003-12-02 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2003-12-01 | 565 | 565 | 554 | 554 | 3,000 | 554 |
| 2003-11-28 | 554 | 560 | 554 | 560 | 3,000 | 560 |
| 2003-11-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-11-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-11-25 | 540 | 540 | 536 | 540 | 3,000 | 540 |
| 2003-11-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-11-20 | 535 | 540 | 530 | 540 | 7,000 | 540 |
| 2003-11-19 | 545 | 545 | 535 | 540 | 6,000 | 540 |
| 2003-11-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-11-17 | 551 | 552 | 551 | 552 | 2,000 | 552 |
| 2003-11-14 | 555 | 555 | 551 | 555 | 9,000 | 555 |
| 2003-11-13 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2003-11-12 | 556 | 560 | 550 | 550 | 5,000 | 550 |
| 2003-11-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-11-10 | 565 | 566 | 565 | 566 | 2,000 | 566 |
| 2003-11-07 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2003-11-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2003-11-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-11-04 | 605 | 635 | 590 | 590 | 10,000 | 590 |
| 2003-10-31 | 575 | 575 | 570 | 575 | 4,000 | 575 |
| 2003-10-30 | 580 | 580 | 578 | 578 | 2,000 | 578 |
| 2003-10-29 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2003-10-28 | 582 | 584 | 580 | 580 | 9,000 | 580 |
| 2003-10-27 | 585 | 587 | 585 | 585 | 3,000 | 585 |
| 2003-10-24 | 580 | 585 | 575 | 580 | 10,000 | 580 |
| 2003-10-23 | 600 | 600 | 576 | 585 | 18,000 | 585 |
| 2003-10-22 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2003-10-21 | 645 | 650 | 629 | 629 | 14,000 | 629 |
| 2003-10-20 | 600 | 640 | 600 | 640 | 22,000 | 640 |
| 2003-10-17 | 584 | 601 | 584 | 590 | 31,000 | 590 |
| 2003-10-16 | 570 | 580 | 570 | 580 | 10,000 | 580 |
| 2003-10-15 | 570 | 570 | 561 | 565 | 4,000 | 565 |
| 2003-10-14 | 564 | 575 | 560 | 570 | 7,000 | 570 |
| 2003-10-10 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2003-10-09 | 565 | 568 | 565 | 565 | 4,000 | 565 |
| 2003-10-08 | 569 | 570 | 568 | 568 | 6,000 | 568 |
| 2003-10-07 | 576 | 576 | 570 | 570 | 2,000 | 570 |
| 2003-10-06 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2003-10-03 | 561 | 561 | 559 | 561 | 3,000 | 561 |
| 2003-10-02 | 556 | 562 | 556 | 560 | 7,000 | 560 |
| 2003-10-01 | 565 | 565 | 560 | 560 | 3,000 | 560 |
| 2003-09-30 | 555 | 555 | 551 | 555 | 4,000 | 555 |
| 2003-09-29 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2003-09-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-09-25 | 561 | 565 | 555 | 555 | 5,000 | 555 |
| 2003-09-24 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 2003-09-22 | 570 | 570 | 565 | 565 | 2,000 | 565 |
| 2003-09-19 | 579 | 579 | 569 | 570 | 7,000 | 570 |
| 2003-09-18 | 570 | 570 | 568 | 569 | 3,000 | 569 |
| 2003-09-17 | 544 | 545 | 544 | 545 | 4,000 | 545 |
| 2003-09-16 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-09-12 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-09-11 | 556 | 560 | 550 | 550 | 5,000 | 550 |
| 2003-09-10 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2003-09-09 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-09-08 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2003-09-05 | 561 | 565 | 561 | 565 | 2,000 | 565 |
| 2003-09-04 | 572 | 572 | 568 | 568 | 5,000 | 568 |
| 2003-09-03 | 567 | 573 | 567 | 570 | 5,000 | 570 |
| 2003-09-02 | 570 | 570 | 568 | 570 | 11,000 | 570 |
| 2003-09-01 | 540 | 570 | 540 | 570 | 27,000 | 570 |
| 2003-08-29 | 535 | 539 | 530 | 535 | 46,000 | 535 |
| 2003-08-28 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2003-08-27 | 530 | 531 | 530 | 530 | 4,000 | 530 |
| 2003-08-26 | 527 | 530 | 527 | 530 | 2,000 | 530 |
| 2003-08-25 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-08-22 | 524 | 530 | 524 | 530 | 9,000 | 530 |
| 2003-08-21 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2003-08-20 | 529 | 529 | 525 | 525 | 16,000 | 525 |
| 2003-08-19 | 525 | 529 | 525 | 525 | 7,000 | 525 |
| 2003-08-18 | 529 | 529 | 523 | 523 | 3,000 | 523 |
| 2003-08-15 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2003-08-14 | 520 | 520 | 518 | 520 | 4,000 | 520 |
| 2003-08-13 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-08-12 | 530 | 530 | 520 | 520 | 5,000 | 520 |
| 2003-08-11 | 520 | 524 | 520 | 524 | 8,000 | 524 |
| 2003-08-08 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2003-08-07 | 521 | 521 | 516 | 516 | 5,000 | 516 |
| 2003-08-06 | 520 | 520 | 517 | 520 | 5,000 | 520 |
| 2003-08-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-08-04 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-08-01 | 525 | 525 | 515 | 517 | 11,000 | 517 |
| 2003-07-31 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2003-07-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-07-29 | 535 | 535 | 521 | 530 | 6,000 | 530 |
| 2003-07-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-07-25 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-07-24 | 525 | 525 | 524 | 525 | 3,000 | 525 |
| 2003-07-23 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-07-22 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-07-18 | 530 | 530 | 517 | 518 | 4,000 | 518 |
| 2003-07-17 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-07-16 | 520 | 525 | 520 | 525 | 4,000 | 525 |
| 2003-07-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-07-14 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2003-07-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-07-10 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-07-09 | 548 | 549 | 548 | 549 | 6,000 | 549 |
| 2003-07-08 | 550 | 565 | 545 | 545 | 15,000 | 545 |
| 2003-07-07 | 525 | 525 | 519 | 520 | 8,000 | 520 |
| 2003-07-04 | 519 | 520 | 519 | 519 | 9,000 | 519 |
| 2003-07-03 | 525 | 525 | 520 | 521 | 9,000 | 521 |
| 2003-07-02 | 510 | 520 | 510 | 518 | 9,000 | 518 |
| 2003-07-01 | 515 | 515 | 506 | 510 | 7,000 | 510 |
| 2003-06-30 | 507 | 510 | 507 | 510 | 4,000 | 510 |
| 2003-06-27 | 505 | 507 | 504 | 507 | 21,000 | 507 |
| 2003-06-26 | 505 | 507 | 500 | 507 | 9,000 | 507 |
| 2003-06-25 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2003-06-24 | 501 | 505 | 500 | 505 | 16,000 | 505 |
| 2003-06-23 | 499 | 501 | 499 | 500 | 13,000 | 500 |
| 2003-06-20 | 505 | 505 | 500 | 500 | 6,000 | 500 |
| 2003-06-19 | 505 | 505 | 498 | 500 | 6,000 | 500 |
| 2003-06-18 | 501 | 501 | 500 | 500 | 6,000 | 500 |
| 2003-06-17 | 505 | 505 | 500 | 500 | 14,000 | 500 |
| 2003-06-16 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2003-06-13 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-06-12 | 501 | 501 | 500 | 500 | 11,000 | 500 |
| 2003-06-11 | 501 | 501 | 500 | 500 | 6,000 | 500 |
| 2003-06-10 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 2003-06-09 | 500 | 501 | 500 | 500 | 6,000 | 500 |
| 2003-06-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-06-05 | 502 | 502 | 498 | 500 | 8,000 | 500 |
| 2003-06-04 | 502 | 502 | 500 | 500 | 2,000 | 500 |
| 2003-06-03 | 503 | 503 | 500 | 500 | 3,000 | 500 |
| 2003-06-02 | 502 | 503 | 500 | 500 | 12,000 | 500 |
| 2003-05-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-05-29 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 2003-05-28 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-05-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-05-26 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-05-23 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-05-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-05-21 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-05-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-05-19 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2003-05-16 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-05-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-05-14 | 500 | 500 | 498 | 500 | 12,000 | 500 |
| 2003-05-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-05-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-05-09 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-05-08 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2003-05-07 | 491 | 495 | 491 | 495 | 3,000 | 495 |
| 2003-05-06 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2003-05-02 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-05-01 | 510 | 510 | 475 | 490 | 8,000 | 490 |
| 2003-04-30 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2003-04-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-04-25 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-04-24 | 530 | 530 | 521 | 530 | 4,000 | 530 |
| 2003-04-23 | 530 | 535 | 525 | 525 | 6,000 | 525 |
| 2003-04-22 | 530 | 530 | 526 | 526 | 5,000 | 526 |
| 2003-04-21 | 530 | 530 | 529 | 530 | 5,000 | 530 |
| 2003-04-18 | 530 | 535 | 530 | 530 | 3,000 | 530 |
| 2003-04-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-04-16 | 516 | 520 | 516 | 516 | 2,000 | 516 |
| 2003-04-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-04-14 | 525 | 525 | 515 | 515 | 4,000 | 515 |
| 2003-04-11 | 530 | 530 | 515 | 515 | 9,000 | 515 |
| 2003-04-10 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2003-04-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-04-08 | 524 | 524 | 520 | 524 | 4,000 | 524 |
| 2003-04-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-04-04 | 515 | 515 | 510 | 515 | 7,000 | 515 |
| 2003-04-03 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2003-04-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-04-01 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-03-31 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-03-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-03-27 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2003-03-26 | 500 | 515 | 500 | 515 | 4,000 | 515 |
| 2003-03-25 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2003-03-24 | 515 | 515 | 515 | 515 | 10,000 | 515 |
| 2003-03-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-03-19 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-03-18 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-03-17 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 2003-03-14 | 535 | 535 | 525 | 525 | 5,000 | 525 |
| 2003-03-13 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 2003-03-12 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2003-03-11 | 500 | 505 | 495 | 500 | 18,000 | 500 |
| 2003-03-10 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-03-07 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2003-03-06 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2003-03-05 | 505 | 505 | 505 | 505 | 17,000 | 505 |
| 2003-03-04 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-03-03 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2003-02-28 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-02-27 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 2003-02-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-02-25 | 510 | 510 | 505 | 505 | 4,000 | 505 |
| 2003-02-24 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-02-21 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2003-02-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-02-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-02-18 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 2003-02-17 | 525 | 525 | 515 | 520 | 4,000 | 520 |
| 2003-02-14 | 540 | 540 | 520 | 520 | 18,000 | 520 |
| 2003-02-13 | 530 | 530 | 520 | 520 | 7,000 | 520 |
| 2003-02-12 | 530 | 530 | 530 | 530 | 11,000 | 530 |
| 2003-02-10 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-02-07 | 530 | 530 | 505 | 505 | 3,000 | 505 |
| 2003-02-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-02-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-02-04 | 520 | 520 | 515 | 515 | 4,000 | 515 |
| 2003-02-03 | 510 | 510 | 505 | 510 | 10,000 | 510 |
| 2003-01-31 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 2003-01-30 | 501 | 501 | 500 | 501 | 6,000 | 501 |
| 2003-01-29 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-01-28 | 520 | 520 | 510 | 510 | 19,000 | 510 |
| 2003-01-27 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-01-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-01-23 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2003-01-22 | 530 | 530 | 525 | 525 | 3,000 | 525 |
| 2003-01-21 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2003-01-20 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2003-01-17 | 515 | 515 | 515 | 515 | 7,000 | 515 |
| 2003-01-16 | 515 | 515 | 510 | 510 | 5,000 | 510 |
| 2003-01-15 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 2003-01-14 | 515 | 515 | 510 | 510 | 8,000 | 510 |
| 2003-01-10 | 515 | 525 | 515 | 515 | 13,000 | 515 |
| 2003-01-09 | 515 | 515 | 510 | 510 | 8,000 | 510 |
| 2003-01-08 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2003-01-07 | 515 | 515 | 510 | 510 | 14,000 | 510 |
| 2003-01-06 | 495 | 495 | 495 | 495 | 4,000 | 495 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
