7435 (株)ナ・デックス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2004-12-29 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2004-12-28 | 698 | 700 | 698 | 700 | 2,000 | 700 |
| 2004-12-27 | 690 | 695 | 690 | 695 | 4,000 | 695 |
| 2004-12-24 | 690 | 692 | 690 | 691 | 9,000 | 691 |
| 2004-12-22 | 691 | 692 | 691 | 691 | 3,000 | 691 |
| 2004-12-21 | 692 | 692 | 692 | 692 | 26,000 | 692 |
| 2004-12-20 | 720 | 720 | 690 | 692 | 9,000 | 692 |
| 2004-12-17 | 690 | 712 | 690 | 710 | 5,000 | 710 |
| 2004-12-16 | 694 | 695 | 694 | 695 | 4,000 | 695 |
| 2004-12-15 | 683 | 695 | 683 | 690 | 8,000 | 690 |
| 2004-12-14 | 670 | 690 | 670 | 680 | 17,000 | 680 |
| 2004-12-13 | 669 | 670 | 665 | 665 | 4,000 | 665 |
| 2004-12-10 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2004-12-09 | 666 | 666 | 665 | 665 | 7,000 | 665 |
| 2004-12-08 | 666 | 667 | 666 | 667 | 4,000 | 667 |
| 2004-12-07 | 671 | 671 | 668 | 668 | 5,000 | 668 |
| 2004-12-06 | 665 | 669 | 665 | 669 | 3,000 | 669 |
| 2004-12-03 | 671 | 671 | 666 | 666 | 4,000 | 666 |
| 2004-12-02 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2004-12-01 | 670 | 670 | 668 | 670 | 7,000 | 670 |
| 2004-11-30 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2004-11-29 | 665 | 668 | 664 | 668 | 7,000 | 668 |
| 2004-11-26 | 670 | 670 | 667 | 668 | 3,000 | 668 |
| 2004-11-25 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2004-11-24 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2004-11-22 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2004-11-19 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-11-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-11-17 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-11-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-11-15 | 694 | 694 | 693 | 694 | 4,000 | 694 |
| 2004-11-12 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2004-11-11 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-11-10 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2004-11-09 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2004-11-08 | 680 | 680 | 675 | 675 | 2,000 | 675 |
| 2004-11-05 | 675 | 680 | 670 | 670 | 6,000 | 670 |
| 2004-11-04 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-11-02 | 676 | 676 | 670 | 670 | 6,000 | 670 |
| 2004-11-01 | 685 | 686 | 676 | 676 | 7,000 | 676 |
| 2004-10-29 | 705 | 706 | 685 | 685 | 6,000 | 685 |
| 2004-10-28 | 706 | 710 | 705 | 705 | 4,000 | 705 |
| 2004-10-27 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2004-10-26 | 720 | 720 | 711 | 712 | 4,000 | 712 |
| 2004-10-25 | 715 | 720 | 712 | 720 | 5,000 | 720 |
| 2004-10-22 | 720 | 721 | 720 | 720 | 3,000 | 720 |
| 2004-10-21 | 715 | 715 | 714 | 715 | 7,000 | 715 |
| 2004-10-20 | 725 | 725 | 715 | 715 | 3,000 | 715 |
| 2004-10-19 | 711 | 725 | 710 | 725 | 18,000 | 725 |
| 2004-10-18 | 715 | 715 | 710 | 710 | 8,000 | 710 |
| 2004-10-15 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2004-10-14 | 715 | 715 | 714 | 714 | 11,000 | 714 |
| 2004-10-13 | 720 | 720 | 713 | 715 | 14,000 | 715 |
| 2004-10-12 | 720 | 725 | 720 | 720 | 9,000 | 720 |
| 2004-10-08 | 720 | 720 | 719 | 720 | 5,000 | 720 |
| 2004-10-07 | 711 | 720 | 711 | 720 | 4,000 | 720 |
| 2004-10-06 | 707 | 710 | 707 | 710 | 4,000 | 710 |
| 2004-10-05 | 710 | 712 | 707 | 707 | 3,000 | 707 |
| 2004-10-04 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2004-10-01 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2004-09-30 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2004-09-29 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2004-09-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-09-27 | 701 | 710 | 701 | 710 | 5,000 | 710 |
| 2004-09-24 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2004-09-22 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2004-09-21 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2004-09-17 | 694 | 700 | 694 | 700 | 5,000 | 700 |
| 2004-09-16 | 697 | 697 | 695 | 695 | 6,000 | 695 |
| 2004-09-15 | 700 | 700 | 697 | 698 | 8,000 | 698 |
| 2004-09-14 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2004-09-13 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2004-09-10 | 700 | 700 | 697 | 698 | 3,000 | 698 |
| 2004-09-09 | 697 | 698 | 697 | 697 | 6,000 | 697 |
| 2004-09-08 | 699 | 700 | 698 | 698 | 5,000 | 698 |
| 2004-09-07 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2004-09-06 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2004-09-03 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2004-09-02 | 698 | 700 | 698 | 700 | 6,000 | 700 |
| 2004-09-01 | 702 | 702 | 691 | 695 | 11,000 | 695 |
| 2004-08-31 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-08-30 | 695 | 700 | 695 | 700 | 2,000 | 700 |
| 2004-08-27 | 695 | 695 | 694 | 695 | 5,000 | 695 |
| 2004-08-26 | 700 | 700 | 699 | 700 | 3,000 | 700 |
| 2004-08-25 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2004-08-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-08-23 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2004-08-20 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2004-08-19 | 695 | 696 | 695 | 696 | 3,000 | 696 |
| 2004-08-18 | 689 | 695 | 689 | 695 | 8,000 | 695 |
| 2004-08-17 | 690 | 691 | 690 | 690 | 5,000 | 690 |
| 2004-08-16 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2004-08-13 | 707 | 707 | 705 | 705 | 3,000 | 705 |
| 2004-08-12 | 710 | 710 | 705 | 707 | 3,000 | 707 |
| 2004-08-11 | 706 | 712 | 705 | 710 | 6,000 | 710 |
| 2004-08-10 | 705 | 705 | 705 | 705 | 7,000 | 705 |
| 2004-08-09 | 710 | 710 | 705 | 705 | 4,000 | 705 |
| 2004-08-06 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2004-08-05 | 725 | 725 | 724 | 725 | 3,000 | 725 |
| 2004-08-04 | 735 | 736 | 705 | 715 | 7,000 | 715 |
| 2004-08-03 | 736 | 736 | 736 | 736 | 2,000 | 736 |
| 2004-08-02 | 721 | 732 | 721 | 730 | 9,000 | 730 |
| 2004-07-30 | 721 | 721 | 715 | 720 | 8,000 | 720 |
| 2004-07-29 | 720 | 720 | 719 | 720 | 4,000 | 720 |
| 2004-07-28 | 710 | 726 | 695 | 720 | 18,000 | 720 |
| 2004-07-27 | 721 | 721 | 714 | 719 | 9,000 | 719 |
| 2004-07-26 | 759 | 760 | 726 | 726 | 11,000 | 726 |
| 2004-07-23 | 760 | 764 | 760 | 760 | 12,000 | 760 |
| 2004-07-22 | 764 | 765 | 764 | 764 | 12,000 | 764 |
| 2004-07-21 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2004-07-20 | 780 | 780 | 770 | 770 | 17,000 | 770 |
| 2004-07-16 | 780 | 780 | 776 | 777 | 11,000 | 777 |
| 2004-07-15 | 790 | 790 | 775 | 776 | 23,000 | 776 |
| 2004-07-14 | 780 | 793 | 777 | 780 | 27,000 | 780 |
| 2004-07-13 | 775 | 783 | 775 | 779 | 18,000 | 779 |
| 2004-07-12 | 765 | 772 | 765 | 770 | 16,000 | 770 |
| 2004-07-09 | 760 | 770 | 759 | 760 | 12,000 | 760 |
| 2004-07-08 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2004-07-07 | 765 | 765 | 760 | 765 | 10,000 | 765 |
| 2004-07-06 | 765 | 770 | 764 | 765 | 22,000 | 765 |
| 2004-07-05 | 760 | 765 | 760 | 760 | 13,000 | 760 |
| 2004-07-02 | 780 | 780 | 755 | 755 | 9,000 | 755 |
| 2004-07-01 | 799 | 800 | 780 | 780 | 14,000 | 780 |
| 2004-06-30 | 790 | 799 | 785 | 799 | 45,000 | 799 |
| 2004-06-29 | 765 | 795 | 763 | 795 | 27,000 | 795 |
| 2004-06-28 | 744 | 760 | 744 | 760 | 48,000 | 760 |
| 2004-06-25 | 732 | 760 | 732 | 740 | 39,000 | 740 |
| 2004-06-24 | 720 | 731 | 715 | 730 | 46,000 | 730 |
| 2004-06-23 | 710 | 719 | 710 | 715 | 13,000 | 715 |
| 2004-06-22 | 730 | 730 | 705 | 708 | 23,000 | 708 |
| 2004-06-21 | 728 | 730 | 728 | 730 | 2,000 | 730 |
| 2004-06-18 | 730 | 730 | 720 | 724 | 6,000 | 724 |
| 2004-06-17 | 734 | 737 | 734 | 734 | 8,000 | 734 |
| 2004-06-16 | 720 | 734 | 717 | 734 | 9,000 | 734 |
| 2004-06-15 | 713 | 713 | 713 | 713 | 2,000 | 713 |
| 2004-06-14 | 710 | 714 | 710 | 714 | 2,000 | 714 |
| 2004-06-11 | 705 | 713 | 705 | 713 | 12,000 | 713 |
| 2004-06-10 | 705 | 706 | 705 | 705 | 5,000 | 705 |
| 2004-06-09 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2004-06-08 | 697 | 700 | 697 | 700 | 6,000 | 700 |
| 2004-06-07 | 698 | 700 | 698 | 700 | 10,000 | 700 |
| 2004-06-04 | 690 | 690 | 685 | 685 | 2,000 | 685 |
| 2004-06-03 | 701 | 701 | 669 | 675 | 23,000 | 675 |
| 2004-06-02 | 700 | 700 | 695 | 700 | 7,000 | 700 |
| 2004-06-01 | 679 | 710 | 679 | 699 | 15,000 | 699 |
| 2004-05-31 | 680 | 680 | 671 | 678 | 15,000 | 678 |
| 2004-05-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-05-27 | 675 | 675 | 666 | 670 | 6,000 | 670 |
| 2004-05-26 | 670 | 678 | 664 | 678 | 10,000 | 678 |
| 2004-05-25 | 672 | 672 | 670 | 670 | 2,000 | 670 |
| 2004-05-24 | 668 | 671 | 668 | 671 | 4,000 | 671 |
| 2004-05-21 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2004-05-20 | 670 | 670 | 666 | 666 | 9,000 | 666 |
| 2004-05-19 | 650 | 690 | 639 | 690 | 29,000 | 690 |
| 2004-05-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-05-17 | 661 | 662 | 640 | 640 | 7,000 | 640 |
| 2004-05-14 | 661 | 666 | 659 | 660 | 12,000 | 660 |
| 2004-05-13 | 673 | 675 | 669 | 669 | 5,000 | 669 |
| 2004-05-12 | 659 | 665 | 659 | 665 | 12,000 | 665 |
| 2004-05-11 | 679 | 680 | 660 | 660 | 16,000 | 660 |
| 2004-05-10 | 710 | 710 | 680 | 680 | 27,000 | 680 |
| 2004-05-07 | 720 | 733 | 720 | 720 | 6,000 | 720 |
| 2004-05-06 | 735 | 735 | 730 | 730 | 13,000 | 730 |
| 2004-04-30 | 734 | 735 | 734 | 735 | 9,000 | 735 |
| 2004-04-28 | 735 | 737 | 735 | 735 | 6,000 | 735 |
| 2004-04-27 | 760 | 761 | 735 | 737 | 10,000 | 737 |
| 2004-04-26 | 785 | 786 | 769 | 770 | 13,000 | 770 |
| 2004-04-23 | 799 | 810 | 785 | 786 | 35,000 | 786 |
| 2004-04-22 | 790 | 800 | 789 | 798 | 17,000 | 798 |
| 2004-04-21 | 785 | 790 | 785 | 790 | 13,000 | 790 |
| 2004-04-20 | 779 | 789 | 777 | 789 | 27,000 | 789 |
| 2004-04-19 | 796 | 797 | 777 | 778 | 24,000 | 778 |
| 2004-04-16 | 790 | 793 | 789 | 790 | 26,000 | 790 |
| 2004-04-15 | 809 | 810 | 786 | 790 | 28,000 | 790 |
| 2004-04-14 | 771 | 815 | 770 | 810 | 36,000 | 810 |
| 2004-04-13 | 776 | 779 | 765 | 775 | 51,000 | 775 |
| 2004-04-12 | 769 | 780 | 769 | 780 | 11,000 | 780 |
| 2004-04-09 | 765 | 770 | 755 | 758 | 27,000 | 758 |
| 2004-04-08 | 750 | 770 | 750 | 768 | 21,000 | 768 |
| 2004-04-07 | 740 | 750 | 737 | 750 | 13,000 | 750 |
| 2004-04-06 | 751 | 765 | 737 | 740 | 42,000 | 740 |
| 2004-04-05 | 720 | 755 | 720 | 750 | 73,000 | 750 |
| 2004-04-02 | 691 | 715 | 690 | 715 | 48,000 | 715 |
| 2004-04-01 | 688 | 695 | 688 | 690 | 6,000 | 690 |
| 2004-03-31 | 695 | 700 | 687 | 692 | 39,000 | 692 |
| 2004-03-30 | 699 | 700 | 695 | 695 | 20,000 | 695 |
| 2004-03-29 | 695 | 700 | 691 | 700 | 14,000 | 700 |
| 2004-03-26 | 689 | 695 | 685 | 690 | 9,000 | 690 |
| 2004-03-25 | 661 | 680 | 661 | 680 | 18,000 | 680 |
| 2004-03-24 | 660 | 660 | 658 | 659 | 4,000 | 659 |
| 2004-03-23 | 662 | 663 | 651 | 655 | 22,000 | 655 |
| 2004-03-22 | 664 | 664 | 660 | 663 | 10,000 | 663 |
| 2004-03-19 | 660 | 660 | 657 | 660 | 11,000 | 660 |
| 2004-03-18 | 665 | 700 | 656 | 660 | 36,000 | 660 |
| 2004-03-17 | 640 | 650 | 640 | 650 | 18,000 | 650 |
| 2004-03-16 | 639 | 644 | 637 | 640 | 17,000 | 640 |
| 2004-03-15 | 638 | 640 | 638 | 640 | 3,000 | 640 |
| 2004-03-12 | 640 | 641 | 635 | 635 | 5,000 | 635 |
| 2004-03-11 | 639 | 643 | 639 | 640 | 10,000 | 640 |
| 2004-03-10 | 644 | 644 | 640 | 640 | 5,000 | 640 |
| 2004-03-09 | 646 | 647 | 640 | 640 | 13,000 | 640 |
| 2004-03-08 | 638 | 647 | 638 | 647 | 17,000 | 647 |
| 2004-03-05 | 605 | 660 | 605 | 635 | 79,000 | 635 |
| 2004-03-04 | 600 | 607 | 600 | 604 | 87,000 | 604 |
| 2004-03-03 | 601 | 601 | 599 | 600 | 17,000 | 600 |
| 2004-03-02 | 601 | 601 | 600 | 600 | 8,000 | 600 |
| 2004-03-01 | 602 | 602 | 595 | 600 | 13,000 | 600 |
| 2004-02-27 | 600 | 600 | 595 | 595 | 2,000 | 595 |
| 2004-02-26 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2004-02-25 | 599 | 599 | 595 | 595 | 3,000 | 595 |
| 2004-02-24 | 599 | 604 | 599 | 600 | 11,000 | 600 |
| 2004-02-23 | 595 | 599 | 595 | 599 | 6,000 | 599 |
| 2004-02-20 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2004-02-19 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2004-02-18 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2004-02-17 | 594 | 600 | 594 | 595 | 6,000 | 595 |
| 2004-02-16 | 595 | 596 | 595 | 595 | 4,000 | 595 |
| 2004-02-13 | 595 | 595 | 591 | 595 | 3,000 | 595 |
| 2004-02-12 | 595 | 596 | 595 | 595 | 8,000 | 595 |
| 2004-02-10 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2004-02-09 | 597 | 598 | 595 | 595 | 12,000 | 595 |
| 2004-02-06 | 595 | 596 | 595 | 596 | 2,000 | 596 |
| 2004-02-05 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2004-02-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-02-03 | 604 | 604 | 600 | 600 | 3,000 | 600 |
| 2004-02-02 | 601 | 605 | 600 | 600 | 37,000 | 600 |
| 2004-01-30 | 605 | 605 | 598 | 600 | 5,000 | 600 |
| 2004-01-29 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-01-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-01-27 | 602 | 602 | 600 | 600 | 2,000 | 600 |
| 2004-01-26 | 600 | 605 | 600 | 600 | 7,000 | 600 |
| 2004-01-23 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2004-01-22 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 2004-01-21 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-01-20 | 605 | 605 | 600 | 605 | 3,000 | 605 |
| 2004-01-19 | 605 | 606 | 600 | 605 | 8,000 | 605 |
| 2004-01-16 | 610 | 610 | 606 | 606 | 4,000 | 606 |
| 2004-01-15 | 610 | 611 | 607 | 610 | 4,000 | 610 |
| 2004-01-14 | 615 | 615 | 610 | 610 | 8,000 | 610 |
| 2004-01-13 | 605 | 615 | 605 | 615 | 9,000 | 615 |
| 2004-01-09 | 596 | 605 | 596 | 605 | 3,000 | 605 |
| 2004-01-08 | 601 | 601 | 597 | 600 | 7,000 | 600 |
| 2004-01-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-01-06 | 591 | 595 | 591 | 595 | 2,000 | 595 |
| 2004-01-05 | 595 | 595 | 595 | 595 | 1,000 | 595 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
