7435 (株)ナ・デックス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2007-12-27 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2007-12-26 | 600 | 605 | 600 | 605 | 10,000 | 605 |
| 2007-12-25 | 610 | 610 | 600 | 600 | 10,000 | 600 |
| 2007-12-21 | 618 | 619 | 605 | 605 | 23,000 | 605 |
| 2007-12-20 | 614 | 620 | 614 | 620 | 7,000 | 620 |
| 2007-12-19 | 635 | 635 | 615 | 615 | 10,000 | 615 |
| 2007-12-18 | 615 | 640 | 615 | 640 | 12,000 | 640 |
| 2007-12-17 | 615 | 621 | 614 | 620 | 8,000 | 620 |
| 2007-12-14 | 615 | 616 | 615 | 616 | 4,000 | 616 |
| 2007-12-13 | 609 | 615 | 609 | 610 | 7,000 | 610 |
| 2007-12-12 | 608 | 614 | 605 | 610 | 31,000 | 610 |
| 2007-12-11 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2007-12-10 | 608 | 610 | 601 | 610 | 29,000 | 610 |
| 2007-12-07 | 608 | 613 | 607 | 612 | 25,000 | 612 |
| 2007-12-06 | 630 | 649 | 606 | 607 | 52,000 | 607 |
| 2007-12-05 | 681 | 682 | 681 | 681 | 5,000 | 681 |
| 2007-12-04 | 679 | 686 | 679 | 683 | 13,000 | 683 |
| 2007-12-03 | 670 | 681 | 670 | 680 | 6,000 | 680 |
| 2007-11-30 | 670 | 670 | 659 | 660 | 4,000 | 660 |
| 2007-11-29 | 651 | 660 | 650 | 660 | 6,000 | 660 |
| 2007-11-28 | 670 | 670 | 649 | 650 | 9,000 | 650 |
| 2007-11-27 | 676 | 677 | 670 | 670 | 5,000 | 670 |
| 2007-11-26 | 681 | 682 | 680 | 680 | 4,000 | 680 |
| 2007-11-22 | 679 | 681 | 679 | 680 | 10,000 | 680 |
| 2007-11-21 | 695 | 696 | 679 | 680 | 9,000 | 680 |
| 2007-11-20 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2007-11-19 | 700 | 701 | 699 | 700 | 22,000 | 700 |
| 2007-11-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-11-15 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2007-11-13 | 729 | 730 | 729 | 729 | 7,000 | 729 |
| 2007-11-12 | 730 | 730 | 729 | 730 | 7,000 | 730 |
| 2007-11-09 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2007-11-08 | 731 | 731 | 729 | 730 | 11,000 | 730 |
| 2007-11-07 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-11-05 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-11-02 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-11-01 | 750 | 757 | 750 | 755 | 10,000 | 755 |
| 2007-10-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-10-29 | 721 | 721 | 710 | 710 | 6,000 | 710 |
| 2007-10-26 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2007-10-24 | 771 | 771 | 769 | 770 | 4,000 | 770 |
| 2007-10-22 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-10-19 | 760 | 774 | 760 | 772 | 3,000 | 772 |
| 2007-10-17 | 790 | 800 | 769 | 800 | 7,000 | 800 |
| 2007-10-16 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 2007-10-15 | 785 | 790 | 785 | 790 | 3,000 | 790 |
| 2007-10-12 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2007-10-11 | 760 | 785 | 760 | 785 | 6,000 | 785 |
| 2007-10-10 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 2007-10-09 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-10-04 | 739 | 771 | 739 | 769 | 13,000 | 769 |
| 2007-10-03 | 734 | 735 | 729 | 735 | 11,000 | 735 |
| 2007-10-02 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2007-10-01 | 740 | 751 | 740 | 750 | 9,000 | 750 |
| 2007-09-28 | 710 | 711 | 710 | 711 | 2,000 | 711 |
| 2007-09-26 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2007-09-25 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 2007-09-21 | 697 | 697 | 688 | 690 | 14,000 | 690 |
| 2007-09-20 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2007-09-19 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2007-09-18 | 686 | 700 | 686 | 700 | 9,000 | 700 |
| 2007-09-14 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2007-09-13 | 690 | 690 | 680 | 680 | 7,000 | 680 |
| 2007-09-12 | 701 | 701 | 699 | 700 | 5,000 | 700 |
| 2007-09-11 | 709 | 710 | 702 | 702 | 6,000 | 702 |
| 2007-09-10 | 730 | 730 | 714 | 714 | 15,000 | 714 |
| 2007-09-07 | 736 | 740 | 735 | 735 | 10,000 | 735 |
| 2007-09-06 | 735 | 735 | 735 | 735 | 6,000 | 735 |
| 2007-09-05 | 748 | 749 | 724 | 740 | 9,000 | 740 |
| 2007-09-04 | 776 | 776 | 769 | 770 | 3,000 | 770 |
| 2007-09-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2007-08-31 | 789 | 790 | 782 | 782 | 4,000 | 782 |
| 2007-08-30 | 800 | 801 | 800 | 801 | 4,000 | 801 |
| 2007-08-29 | 790 | 800 | 790 | 799 | 3,000 | 799 |
| 2007-08-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2007-08-24 | 791 | 791 | 790 | 790 | 5,000 | 790 |
| 2007-08-23 | 779 | 793 | 779 | 792 | 13,000 | 792 |
| 2007-08-22 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-08-21 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-08-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-08-17 | 801 | 802 | 784 | 785 | 11,000 | 785 |
| 2007-08-16 | 835 | 835 | 794 | 807 | 9,000 | 807 |
| 2007-08-15 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2007-08-14 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-08-13 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 2007-08-10 | 850 | 851 | 850 | 850 | 4,000 | 850 |
| 2007-08-09 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2007-08-08 | 865 | 865 | 860 | 860 | 3,000 | 860 |
| 2007-08-07 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 2007-08-06 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2007-08-03 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2007-08-01 | 899 | 900 | 897 | 897 | 6,000 | 897 |
| 2007-07-31 | 869 | 870 | 869 | 870 | 4,000 | 870 |
| 2007-07-30 | 875 | 875 | 870 | 870 | 3,000 | 870 |
| 2007-07-27 | 879 | 882 | 879 | 882 | 6,000 | 882 |
| 2007-07-26 | 909 | 910 | 890 | 890 | 11,000 | 890 |
| 2007-07-25 | 910 | 917 | 909 | 917 | 4,000 | 917 |
| 2007-07-24 | 900 | 900 | 899 | 900 | 3,000 | 900 |
| 2007-07-23 | 913 | 913 | 900 | 900 | 9,000 | 900 |
| 2007-07-19 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2007-07-18 | 912 | 913 | 911 | 911 | 8,000 | 911 |
| 2007-07-17 | 912 | 913 | 912 | 913 | 2,000 | 913 |
| 2007-07-13 | 911 | 913 | 911 | 912 | 4,000 | 912 |
| 2007-07-12 | 926 | 926 | 910 | 910 | 10,000 | 910 |
| 2007-07-10 | 940 | 941 | 929 | 930 | 6,000 | 930 |
| 2007-07-09 | 940 | 941 | 940 | 941 | 2,000 | 941 |
| 2007-07-06 | 934 | 935 | 934 | 935 | 2,000 | 935 |
| 2007-07-05 | 929 | 940 | 929 | 940 | 6,000 | 940 |
| 2007-07-04 | 931 | 931 | 931 | 931 | 2,000 | 931 |
| 2007-07-03 | 922 | 931 | 922 | 931 | 12,000 | 931 |
| 2007-07-02 | 915 | 917 | 915 | 916 | 6,000 | 916 |
| 2007-06-29 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2007-06-28 | 912 | 922 | 911 | 912 | 8,000 | 912 |
| 2007-06-27 | 910 | 911 | 910 | 911 | 2,000 | 911 |
| 2007-06-26 | 910 | 911 | 910 | 910 | 3,000 | 910 |
| 2007-06-25 | 922 | 922 | 910 | 910 | 31,000 | 910 |
| 2007-06-22 | 920 | 922 | 920 | 922 | 15,000 | 922 |
| 2007-06-21 | 918 | 921 | 918 | 921 | 5,000 | 921 |
| 2007-06-20 | 920 | 920 | 919 | 920 | 9,000 | 920 |
| 2007-06-19 | 919 | 920 | 919 | 920 | 2,000 | 920 |
| 2007-06-18 | 919 | 931 | 918 | 918 | 10,000 | 918 |
| 2007-06-15 | 938 | 938 | 938 | 938 | 2,000 | 938 |
| 2007-06-14 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2007-06-13 | 900 | 910 | 900 | 910 | 4,000 | 910 |
| 2007-06-12 | 917 | 917 | 890 | 900 | 13,000 | 900 |
| 2007-06-11 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2007-06-08 | 915 | 925 | 915 | 916 | 4,000 | 916 |
| 2007-06-07 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2007-06-06 | 961 | 962 | 950 | 950 | 4,000 | 950 |
| 2007-06-05 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2007-06-04 | 960 | 961 | 960 | 961 | 2,000 | 961 |
| 2007-05-31 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2007-05-30 | 944 | 950 | 940 | 950 | 4,000 | 950 |
| 2007-05-29 | 952 | 954 | 950 | 950 | 6,000 | 950 |
| 2007-05-28 | 936 | 937 | 936 | 937 | 2,000 | 937 |
| 2007-05-25 | 934 | 935 | 934 | 935 | 4,000 | 935 |
| 2007-05-24 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 2007-05-23 | 933 | 943 | 933 | 943 | 3,000 | 943 |
| 2007-05-22 | 912 | 920 | 912 | 920 | 3,000 | 920 |
| 2007-05-21 | 925 | 926 | 910 | 912 | 10,000 | 912 |
| 2007-05-18 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2007-05-17 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2007-05-16 | 919 | 920 | 919 | 920 | 2,000 | 920 |
| 2007-05-15 | 944 | 944 | 920 | 920 | 5,000 | 920 |
| 2007-05-14 | 951 | 951 | 941 | 941 | 7,000 | 941 |
| 2007-05-11 | 961 | 970 | 961 | 970 | 2,000 | 970 |
| 2007-05-10 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2007-05-02 | 970 | 980 | 970 | 980 | 3,000 | 980 |
| 2007-05-01 | 958 | 958 | 958 | 958 | 1,000 | 958 |
| 2007-04-27 | 957 | 958 | 957 | 958 | 2,000 | 958 |
| 2007-04-26 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2007-04-25 | 943 | 959 | 942 | 959 | 4,000 | 959 |
| 2007-04-24 | 940 | 941 | 940 | 941 | 2,000 | 941 |
| 2007-04-23 | 970 | 971 | 961 | 962 | 6,000 | 962 |
| 2007-04-20 | 986 | 987 | 955 | 971 | 13,000 | 971 |
| 2007-04-19 | 996 | 996 | 990 | 991 | 5,000 | 991 |
| 2007-04-18 | 997 | 998 | 995 | 995 | 3,000 | 995 |
| 2007-04-17 | 1,003 | 1,004 | 997 | 998 | 10,000 | 998 |
| 2007-04-16 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2007-04-13 | 1,008 | 1,009 | 1,008 | 1,009 | 2,000 | 1,009 |
| 2007-04-12 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 1,011 |
| 2007-04-11 | 1,007 | 1,011 | 1,000 | 1,010 | 9,000 | 1,010 |
| 2007-04-10 | 1,011 | 1,013 | 1,011 | 1,013 | 6,000 | 1,013 |
| 2007-04-06 | 1,008 | 1,008 | 1,007 | 1,008 | 8,000 | 1,008 |
| 2007-04-05 | 1,000 | 1,001 | 1,000 | 1,001 | 2,000 | 1,001 |
| 2007-04-04 | 1,000 | 1,001 | 1,000 | 1,001 | 2,000 | 1,001 |
| 2007-04-03 | 999 | 1,001 | 999 | 1,001 | 10,000 | 1,001 |
| 2007-04-02 | 1,001 | 1,002 | 1,001 | 1,002 | 2,000 | 1,002 |
| 2007-03-30 | 1,001 | 1,001 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2007-03-28 | 999 | 1,000 | 980 | 985 | 7,000 | 985 |
| 2007-03-27 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,000 |
| 2007-03-26 | 990 | 995 | 987 | 994 | 4,000 | 994 |
| 2007-03-23 | 991 | 992 | 971 | 973 | 12,000 | 973 |
| 2007-03-22 | 1,000 | 1,000 | 993 | 993 | 8,000 | 993 |
| 2007-03-20 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2007-03-19 | 993 | 994 | 989 | 990 | 6,000 | 990 |
| 2007-03-15 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2007-03-14 | 998 | 999 | 998 | 998 | 5,000 | 998 |
| 2007-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2007-03-12 | 995 | 995 | 993 | 994 | 4,000 | 994 |
| 2007-03-09 | 1,007 | 1,010 | 1,007 | 1,010 | 8,000 | 1,010 |
| 2007-03-08 | 1,010 | 1,011 | 999 | 1,011 | 11,000 | 1,011 |
| 2007-03-07 | 1,009 | 1,010 | 1,003 | 1,005 | 8,000 | 1,005 |
| 2007-03-06 | 970 | 1,000 | 970 | 1,000 | 7,000 | 1,000 |
| 2007-03-05 | 1,028 | 1,029 | 1,000 | 1,000 | 17,000 | 1,000 |
| 2007-03-02 | 1,050 | 1,050 | 1,039 | 1,040 | 4,000 | 1,040 |
| 2007-03-01 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 | 1,050 |
| 2007-02-28 | 1,065 | 1,065 | 1,040 | 1,041 | 16,000 | 1,041 |
| 2007-02-27 | 1,078 | 1,089 | 1,074 | 1,089 | 14,000 | 1,089 |
| 2007-02-26 | 1,078 | 1,090 | 1,078 | 1,089 | 18,000 | 1,089 |
| 2007-02-23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2007-02-22 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 1,089 |
| 2007-02-21 | 1,067 | 1,070 | 1,067 | 1,070 | 4,000 | 1,070 |
| 2007-02-20 | 1,070 | 1,070 | 1,065 | 1,065 | 9,000 | 1,065 |
| 2007-02-19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2007-02-16 | 1,072 | 1,073 | 1,060 | 1,060 | 10,000 | 1,060 |
| 2007-02-15 | 1,080 | 1,085 | 1,079 | 1,085 | 14,000 | 1,085 |
| 2007-02-14 | 1,030 | 1,055 | 1,030 | 1,055 | 17,000 | 1,055 |
| 2007-02-13 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 1,030 |
| 2007-02-09 | 1,029 | 1,036 | 1,029 | 1,035 | 7,000 | 1,035 |
| 2007-02-08 | 1,033 | 1,041 | 1,029 | 1,030 | 10,000 | 1,030 |
| 2007-02-07 | 1,030 | 1,031 | 1,011 | 1,012 | 6,000 | 1,012 |
| 2007-02-06 | 1,062 | 1,063 | 1,047 | 1,048 | 8,000 | 1,048 |
| 2007-02-05 | 1,062 | 1,063 | 1,062 | 1,063 | 2,000 | 1,063 |
| 2007-02-01 | 1,070 | 1,080 | 1,061 | 1,061 | 6,000 | 1,061 |
| 2007-01-31 | 1,081 | 1,081 | 1,064 | 1,065 | 18,000 | 1,065 |
| 2007-01-30 | 1,090 | 1,090 | 1,075 | 1,075 | 3,000 | 1,075 |
| 2007-01-29 | 1,079 | 1,091 | 1,079 | 1,090 | 6,000 | 1,090 |
| 2007-01-26 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 | 1,075 |
| 2007-01-25 | 1,080 | 1,080 | 1,075 | 1,075 | 7,000 | 1,075 |
| 2007-01-24 | 1,070 | 1,075 | 1,070 | 1,075 | 8,000 | 1,075 |
| 2007-01-23 | 1,090 | 1,090 | 1,070 | 1,075 | 12,000 | 1,075 |
| 2007-01-22 | 1,071 | 1,090 | 1,071 | 1,090 | 14,000 | 1,090 |
| 2007-01-19 | 1,079 | 1,080 | 1,069 | 1,069 | 15,000 | 1,069 |
| 2007-01-18 | 1,078 | 1,090 | 1,078 | 1,079 | 9,000 | 1,079 |
| 2007-01-17 | 1,060 | 1,061 | 1,060 | 1,061 | 2,000 | 1,061 |
| 2007-01-16 | 1,060 | 1,085 | 1,060 | 1,085 | 8,000 | 1,085 |
| 2007-01-15 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2007-01-10 | 1,080 | 1,110 | 1,080 | 1,100 | 11,000 | 1,100 |
| 2007-01-09 | 1,052 | 1,070 | 1,052 | 1,070 | 15,000 | 1,070 |
| 2007-01-05 | 1,054 | 1,055 | 1,050 | 1,051 | 13,000 | 1,051 |
| 2007-01-04 | 1,053 | 1,055 | 1,053 | 1,055 | 2,000 | 1,055 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
