7435 (株)ナ・デックス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,620 | 1,620 | 1,619 | 1,619 | 5,000 | 1,619 |
| 2005-12-29 | 1,636 | 1,636 | 1,545 | 1,608 | 73,000 | 1,608 |
| 2005-12-28 | 1,700 | 1,700 | 1,625 | 1,650 | 56,000 | 1,650 |
| 2005-12-27 | 1,706 | 1,710 | 1,688 | 1,700 | 33,000 | 1,700 |
| 2005-12-26 | 1,740 | 1,761 | 1,668 | 1,760 | 51,000 | 1,760 |
| 2005-12-22 | 1,746 | 1,760 | 1,700 | 1,743 | 52,000 | 1,743 |
| 2005-12-21 | 1,759 | 1,840 | 1,750 | 1,780 | 230,000 | 1,780 |
| 2005-12-20 | 1,695 | 1,760 | 1,670 | 1,760 | 347,000 | 1,760 |
| 2005-12-19 | 1,499 | 1,650 | 1,495 | 1,650 | 196,000 | 1,650 |
| 2005-12-16 | 1,448 | 1,510 | 1,448 | 1,500 | 60,000 | 1,500 |
| 2005-12-15 | 1,455 | 1,470 | 1,427 | 1,450 | 99,000 | 1,450 |
| 2005-12-14 | 1,440 | 1,483 | 1,440 | 1,465 | 148,000 | 1,465 |
| 2005-12-13 | 1,418 | 1,430 | 1,415 | 1,420 | 71,000 | 1,420 |
| 2005-12-12 | 1,451 | 1,459 | 1,410 | 1,410 | 58,000 | 1,410 |
| 2005-12-09 | 1,398 | 1,462 | 1,395 | 1,460 | 97,000 | 1,460 |
| 2005-12-08 | 1,420 | 1,421 | 1,378 | 1,390 | 79,000 | 1,390 |
| 2005-12-07 | 1,478 | 1,483 | 1,419 | 1,420 | 111,000 | 1,420 |
| 2005-12-06 | 1,543 | 1,544 | 1,472 | 1,490 | 109,000 | 1,490 |
| 2005-12-05 | 1,499 | 1,560 | 1,489 | 1,547 | 172,000 | 1,547 |
| 2005-12-02 | 1,434 | 1,535 | 1,434 | 1,485 | 500,000 | 1,485 |
| 2005-12-01 | 1,419 | 1,500 | 1,350 | 1,433 | 455,000 | 1,433 |
| 2005-11-30 | 1,050 | 1,105 | 1,050 | 1,096 | 51,000 | 1,096 |
| 2005-11-29 | 1,049 | 1,060 | 1,049 | 1,050 | 17,000 | 1,050 |
| 2005-11-28 | 1,000 | 1,050 | 1,000 | 1,047 | 40,000 | 1,047 |
| 2005-11-25 | 999 | 1,000 | 998 | 1,000 | 8,000 | 1,000 |
| 2005-11-24 | 990 | 999 | 990 | 998 | 14,000 | 998 |
| 2005-11-22 | 970 | 990 | 969 | 985 | 14,000 | 985 |
| 2005-11-21 | 970 | 970 | 966 | 970 | 10,000 | 970 |
| 2005-11-18 | 979 | 980 | 969 | 970 | 19,000 | 970 |
| 2005-11-17 | 966 | 980 | 966 | 975 | 8,000 | 975 |
| 2005-11-16 | 979 | 979 | 958 | 961 | 14,000 | 961 |
| 2005-11-15 | 1,001 | 1,002 | 989 | 991 | 19,000 | 991 |
| 2005-11-14 | 1,005 | 1,015 | 1,001 | 1,001 | 21,000 | 1,001 |
| 2005-11-11 | 990 | 1,005 | 985 | 998 | 71,000 | 998 |
| 2005-11-10 | 989 | 991 | 979 | 985 | 33,000 | 985 |
| 2005-11-09 | 960 | 966 | 956 | 966 | 22,000 | 966 |
| 2005-11-08 | 951 | 959 | 950 | 955 | 15,000 | 955 |
| 2005-11-07 | 929 | 951 | 929 | 950 | 15,000 | 950 |
| 2005-11-04 | 924 | 926 | 916 | 919 | 15,000 | 919 |
| 2005-11-02 | 915 | 919 | 915 | 919 | 5,000 | 919 |
| 2005-11-01 | 910 | 920 | 905 | 905 | 8,000 | 905 |
| 2005-10-31 | 902 | 905 | 900 | 905 | 31,000 | 905 |
| 2005-10-28 | 899 | 900 | 899 | 900 | 7,000 | 900 |
| 2005-10-27 | 911 | 911 | 900 | 900 | 9,000 | 900 |
| 2005-10-26 | 924 | 925 | 916 | 917 | 8,000 | 917 |
| 2005-10-25 | 925 | 926 | 925 | 926 | 6,000 | 926 |
| 2005-10-24 | 920 | 926 | 920 | 926 | 13,000 | 926 |
| 2005-10-21 | 921 | 921 | 920 | 920 | 4,000 | 920 |
| 2005-10-20 | 917 | 921 | 917 | 920 | 4,000 | 920 |
| 2005-10-19 | 915 | 920 | 910 | 920 | 19,000 | 920 |
| 2005-10-18 | 910 | 913 | 910 | 912 | 33,000 | 912 |
| 2005-10-17 | 911 | 911 | 910 | 910 | 14,000 | 910 |
| 2005-10-14 | 910 | 911 | 906 | 906 | 10,000 | 906 |
| 2005-10-13 | 910 | 910 | 905 | 910 | 3,000 | 910 |
| 2005-10-12 | 900 | 915 | 900 | 915 | 8,000 | 915 |
| 2005-10-11 | 890 | 900 | 890 | 897 | 7,000 | 897 |
| 2005-10-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-10-06 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2005-10-05 | 900 | 901 | 900 | 900 | 19,000 | 900 |
| 2005-10-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-10-03 | 910 | 911 | 897 | 900 | 25,000 | 900 |
| 2005-09-30 | 894 | 910 | 886 | 910 | 16,000 | 910 |
| 2005-09-29 | 908 | 909 | 901 | 901 | 6,000 | 901 |
| 2005-09-28 | 904 | 909 | 903 | 909 | 7,000 | 909 |
| 2005-09-27 | 904 | 911 | 904 | 909 | 15,000 | 909 |
| 2005-09-26 | 899 | 911 | 899 | 909 | 14,000 | 909 |
| 2005-09-22 | 910 | 920 | 886 | 886 | 33,000 | 886 |
| 2005-09-21 | 906 | 920 | 905 | 920 | 17,000 | 920 |
| 2005-09-20 | 910 | 910 | 895 | 905 | 23,000 | 905 |
| 2005-09-16 | 882 | 927 | 882 | 914 | 53,000 | 914 |
| 2005-09-15 | 839 | 873 | 839 | 873 | 52,000 | 873 |
| 2005-09-14 | 836 | 836 | 835 | 835 | 4,000 | 835 |
| 2005-09-13 | 835 | 838 | 831 | 831 | 7,000 | 831 |
| 2005-09-12 | 830 | 840 | 829 | 830 | 12,000 | 830 |
| 2005-09-09 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2005-09-08 | 825 | 825 | 820 | 821 | 4,000 | 821 |
| 2005-09-07 | 830 | 836 | 825 | 828 | 13,000 | 828 |
| 2005-09-06 | 825 | 828 | 824 | 828 | 18,000 | 828 |
| 2005-09-05 | 830 | 831 | 825 | 830 | 17,000 | 830 |
| 2005-09-02 | 829 | 829 | 824 | 825 | 4,000 | 825 |
| 2005-09-01 | 830 | 830 | 819 | 823 | 10,000 | 823 |
| 2005-08-31 | 830 | 831 | 814 | 815 | 13,000 | 815 |
| 2005-08-30 | 815 | 832 | 815 | 830 | 18,000 | 830 |
| 2005-08-29 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2005-08-26 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2005-08-25 | 821 | 822 | 821 | 821 | 8,000 | 821 |
| 2005-08-24 | 831 | 839 | 829 | 830 | 13,000 | 830 |
| 2005-08-23 | 820 | 832 | 820 | 832 | 21,000 | 832 |
| 2005-08-22 | 806 | 812 | 806 | 812 | 12,000 | 812 |
| 2005-08-19 | 807 | 808 | 807 | 807 | 3,000 | 807 |
| 2005-08-18 | 805 | 805 | 804 | 805 | 9,000 | 805 |
| 2005-08-17 | 800 | 805 | 800 | 803 | 16,000 | 803 |
| 2005-08-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-08-15 | 802 | 803 | 800 | 801 | 6,000 | 801 |
| 2005-08-12 | 805 | 805 | 804 | 804 | 5,000 | 804 |
| 2005-08-11 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2005-08-10 | 770 | 795 | 770 | 788 | 8,000 | 788 |
| 2005-08-09 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2005-08-08 | 774 | 775 | 770 | 770 | 6,000 | 770 |
| 2005-08-05 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 2005-08-04 | 780 | 780 | 777 | 778 | 3,000 | 778 |
| 2005-08-03 | 779 | 780 | 778 | 778 | 5,000 | 778 |
| 2005-08-02 | 769 | 778 | 769 | 778 | 14,000 | 778 |
| 2005-08-01 | 814 | 820 | 770 | 770 | 22,000 | 770 |
| 2005-07-29 | 804 | 810 | 804 | 810 | 4,000 | 810 |
| 2005-07-28 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-07-27 | 822 | 822 | 810 | 815 | 15,000 | 815 |
| 2005-07-26 | 825 | 825 | 821 | 822 | 30,000 | 822 |
| 2005-07-25 | 823 | 828 | 823 | 825 | 5,000 | 825 |
| 2005-07-22 | 822 | 823 | 821 | 823 | 12,000 | 823 |
| 2005-07-21 | 811 | 823 | 811 | 823 | 12,000 | 823 |
| 2005-07-20 | 814 | 815 | 810 | 811 | 15,000 | 811 |
| 2005-07-19 | 811 | 812 | 811 | 812 | 2,000 | 812 |
| 2005-07-15 | 810 | 811 | 810 | 811 | 2,000 | 811 |
| 2005-07-14 | 819 | 819 | 818 | 818 | 2,000 | 818 |
| 2005-07-13 | 810 | 818 | 810 | 818 | 12,000 | 818 |
| 2005-07-12 | 810 | 811 | 804 | 805 | 6,000 | 805 |
| 2005-07-11 | 800 | 802 | 799 | 800 | 28,000 | 800 |
| 2005-07-08 | 790 | 800 | 790 | 800 | 6,000 | 800 |
| 2005-07-07 | 801 | 801 | 796 | 797 | 6,000 | 797 |
| 2005-07-06 | 783 | 800 | 782 | 800 | 7,000 | 800 |
| 2005-07-05 | 795 | 795 | 778 | 779 | 7,000 | 779 |
| 2005-07-04 | 800 | 801 | 800 | 800 | 5,000 | 800 |
| 2005-07-01 | 789 | 798 | 789 | 798 | 5,000 | 798 |
| 2005-06-30 | 780 | 785 | 780 | 781 | 4,000 | 781 |
| 2005-06-29 | 799 | 799 | 780 | 780 | 4,000 | 780 |
| 2005-06-28 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 2005-06-27 | 800 | 800 | 799 | 800 | 6,000 | 800 |
| 2005-06-24 | 800 | 800 | 799 | 800 | 24,000 | 800 |
| 2005-06-23 | 798 | 802 | 798 | 800 | 21,000 | 800 |
| 2005-06-22 | 780 | 795 | 779 | 795 | 19,000 | 795 |
| 2005-06-21 | 780 | 781 | 780 | 781 | 2,000 | 781 |
| 2005-06-20 | 790 | 794 | 789 | 789 | 9,000 | 789 |
| 2005-06-17 | 779 | 790 | 779 | 790 | 17,000 | 790 |
| 2005-06-16 | 769 | 778 | 763 | 778 | 9,000 | 778 |
| 2005-06-15 | 800 | 801 | 762 | 770 | 24,000 | 770 |
| 2005-06-14 | 740 | 806 | 740 | 805 | 31,000 | 805 |
| 2005-06-13 | 736 | 749 | 735 | 735 | 4,000 | 735 |
| 2005-06-10 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2005-06-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-06-08 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2005-06-07 | 736 | 736 | 735 | 735 | 2,000 | 735 |
| 2005-06-06 | 739 | 739 | 735 | 735 | 2,000 | 735 |
| 2005-06-03 | 740 | 740 | 721 | 739 | 16,000 | 739 |
| 2005-06-02 | 745 | 745 | 740 | 740 | 18,000 | 740 |
| 2005-06-01 | 770 | 770 | 740 | 740 | 11,000 | 740 |
| 2005-05-31 | 760 | 761 | 760 | 761 | 2,000 | 761 |
| 2005-05-30 | 769 | 770 | 769 | 770 | 2,000 | 770 |
| 2005-05-27 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2005-05-26 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-05-25 | 766 | 766 | 750 | 760 | 3,000 | 760 |
| 2005-05-24 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2005-05-23 | 770 | 771 | 770 | 770 | 10,000 | 770 |
| 2005-05-20 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 2005-05-19 | 772 | 772 | 770 | 770 | 2,000 | 770 |
| 2005-05-18 | 765 | 765 | 762 | 762 | 2,000 | 762 |
| 2005-05-17 | 780 | 780 | 779 | 779 | 2,000 | 779 |
| 2005-05-16 | 790 | 795 | 790 | 790 | 4,000 | 790 |
| 2005-05-13 | 785 | 785 | 784 | 785 | 4,000 | 785 |
| 2005-05-12 | 795 | 795 | 790 | 790 | 6,000 | 790 |
| 2005-05-11 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-05-10 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-05-09 | 798 | 798 | 781 | 786 | 14,000 | 786 |
| 2005-05-06 | 757 | 790 | 757 | 790 | 10,000 | 790 |
| 2005-05-02 | 756 | 759 | 750 | 750 | 12,000 | 750 |
| 2005-04-28 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 2005-04-27 | 763 | 763 | 763 | 763 | 1,000 | 763 |
| 2005-04-26 | 762 | 763 | 762 | 763 | 2,000 | 763 |
| 2005-04-25 | 770 | 770 | 763 | 763 | 7,000 | 763 |
| 2005-04-22 | 778 | 780 | 770 | 780 | 15,000 | 780 |
| 2005-04-21 | 784 | 785 | 770 | 781 | 14,000 | 781 |
| 2005-04-20 | 778 | 798 | 778 | 785 | 12,000 | 785 |
| 2005-04-19 | 769 | 780 | 769 | 770 | 11,000 | 770 |
| 2005-04-18 | 790 | 790 | 765 | 765 | 13,000 | 765 |
| 2005-04-15 | 800 | 800 | 793 | 795 | 15,000 | 795 |
| 2005-04-14 | 809 | 810 | 800 | 805 | 12,000 | 805 |
| 2005-04-13 | 818 | 819 | 810 | 810 | 12,000 | 810 |
| 2005-04-12 | 831 | 833 | 820 | 820 | 21,000 | 820 |
| 2005-04-11 | 831 | 831 | 829 | 831 | 16,000 | 831 |
| 2005-04-08 | 816 | 830 | 816 | 830 | 4,000 | 830 |
| 2005-04-07 | 825 | 825 | 815 | 815 | 13,000 | 815 |
| 2005-04-06 | 826 | 830 | 825 | 825 | 9,000 | 825 |
| 2005-04-05 | 822 | 830 | 822 | 825 | 22,000 | 825 |
| 2005-04-04 | 811 | 830 | 810 | 820 | 22,000 | 820 |
| 2005-04-01 | 805 | 811 | 805 | 810 | 12,000 | 810 |
| 2005-03-31 | 802 | 804 | 799 | 803 | 13,000 | 803 |
| 2005-03-30 | 805 | 806 | 786 | 803 | 29,000 | 803 |
| 2005-03-29 | 811 | 811 | 807 | 808 | 10,000 | 808 |
| 2005-03-28 | 812 | 814 | 807 | 807 | 8,000 | 807 |
| 2005-03-25 | 808 | 818 | 805 | 810 | 28,000 | 810 |
| 2005-03-24 | 800 | 805 | 800 | 804 | 6,000 | 804 |
| 2005-03-23 | 805 | 805 | 800 | 801 | 8,000 | 801 |
| 2005-03-22 | 804 | 812 | 803 | 806 | 17,000 | 806 |
| 2005-03-18 | 799 | 799 | 799 | 799 | 5,000 | 799 |
| 2005-03-17 | 804 | 804 | 803 | 804 | 9,000 | 804 |
| 2005-03-16 | 800 | 805 | 800 | 800 | 11,000 | 800 |
| 2005-03-15 | 789 | 800 | 789 | 800 | 20,000 | 800 |
| 2005-03-14 | 794 | 795 | 789 | 789 | 9,000 | 789 |
| 2005-03-11 | 796 | 797 | 790 | 790 | 14,000 | 790 |
| 2005-03-10 | 797 | 800 | 795 | 800 | 7,000 | 800 |
| 2005-03-09 | 802 | 810 | 800 | 800 | 38,000 | 800 |
| 2005-03-08 | 785 | 794 | 783 | 794 | 43,000 | 794 |
| 2005-03-07 | 770 | 781 | 765 | 781 | 16,000 | 781 |
| 2005-03-04 | 755 | 770 | 755 | 770 | 15,000 | 770 |
| 2005-03-03 | 749 | 753 | 749 | 751 | 12,000 | 751 |
| 2005-03-02 | 750 | 751 | 750 | 751 | 4,000 | 751 |
| 2005-03-01 | 750 | 751 | 745 | 750 | 8,000 | 750 |
| 2005-02-28 | 746 | 746 | 745 | 745 | 14,000 | 745 |
| 2005-02-25 | 745 | 746 | 745 | 745 | 4,000 | 745 |
| 2005-02-24 | 739 | 740 | 739 | 740 | 4,000 | 740 |
| 2005-02-23 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2005-02-22 | 739 | 743 | 739 | 741 | 9,000 | 741 |
| 2005-02-21 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2005-02-18 | 740 | 741 | 739 | 739 | 7,000 | 739 |
| 2005-02-17 | 740 | 741 | 740 | 741 | 2,000 | 741 |
| 2005-02-16 | 740 | 741 | 740 | 741 | 2,000 | 741 |
| 2005-02-15 | 739 | 750 | 739 | 741 | 11,000 | 741 |
| 2005-02-14 | 736 | 738 | 736 | 736 | 9,000 | 736 |
| 2005-02-10 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2005-02-09 | 740 | 740 | 730 | 735 | 9,000 | 735 |
| 2005-02-08 | 745 | 745 | 743 | 745 | 3,000 | 745 |
| 2005-02-07 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2005-02-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-02-03 | 750 | 750 | 749 | 749 | 2,000 | 749 |
| 2005-02-02 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2005-02-01 | 735 | 745 | 735 | 745 | 9,000 | 745 |
| 2005-01-31 | 730 | 731 | 729 | 731 | 10,000 | 731 |
| 2005-01-28 | 728 | 735 | 728 | 730 | 8,000 | 730 |
| 2005-01-27 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-01-26 | 725 | 730 | 725 | 730 | 3,000 | 730 |
| 2005-01-25 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-01-24 | 720 | 724 | 720 | 724 | 3,000 | 724 |
| 2005-01-21 | 720 | 721 | 720 | 720 | 6,000 | 720 |
| 2005-01-20 | 720 | 720 | 719 | 720 | 5,000 | 720 |
| 2005-01-19 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-01-18 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2005-01-17 | 722 | 723 | 722 | 722 | 4,000 | 722 |
| 2005-01-14 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2005-01-13 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2005-01-12 | 721 | 722 | 721 | 722 | 2,000 | 722 |
| 2005-01-11 | 711 | 720 | 711 | 719 | 12,000 | 719 |
| 2005-01-07 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-01-06 | 704 | 711 | 704 | 711 | 7,000 | 711 |
| 2005-01-05 | 710 | 711 | 705 | 705 | 5,000 | 705 |
| 2005-01-04 | 704 | 710 | 704 | 710 | 3,000 | 710 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
