7435 (株)ナ・デックス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-12-29 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2008-12-26 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2008-12-25 | 380 | 400 | 380 | 400 | 4,000 | 400 |
| 2008-12-24 | 375 | 375 | 370 | 370 | 58,000 | 370 |
| 2008-12-22 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-12-18 | 390 | 390 | 380 | 380 | 5,000 | 380 |
| 2008-12-17 | 396 | 399 | 390 | 390 | 5,000 | 390 |
| 2008-12-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-12-12 | 394 | 408 | 394 | 408 | 4,000 | 408 |
| 2008-12-10 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2008-12-09 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2008-12-08 | 384 | 384 | 369 | 369 | 5,000 | 369 |
| 2008-12-04 | 382 | 382 | 381 | 381 | 4,000 | 381 |
| 2008-12-03 | 382 | 382 | 381 | 381 | 2,000 | 381 |
| 2008-12-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-12-01 | 400 | 400 | 390 | 395 | 3,000 | 395 |
| 2008-11-28 | 390 | 400 | 390 | 400 | 8,000 | 400 |
| 2008-11-27 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2008-11-26 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2008-11-25 | 395 | 395 | 395 | 395 | 9,000 | 395 |
| 2008-11-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-11-19 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2008-11-18 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2008-11-12 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2008-11-11 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2008-11-10 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2008-11-07 | 392 | 392 | 390 | 390 | 2,000 | 390 |
| 2008-11-05 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 2008-11-04 | 390 | 390 | 390 | 390 | 13,000 | 390 |
| 2008-10-31 | 382 | 395 | 382 | 395 | 8,000 | 395 |
| 2008-10-30 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2008-10-29 | 401 | 401 | 382 | 382 | 8,000 | 382 |
| 2008-10-28 | 384 | 399 | 384 | 399 | 2,000 | 399 |
| 2008-10-27 | 401 | 401 | 395 | 395 | 3,000 | 395 |
| 2008-10-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-10-23 | 405 | 405 | 390 | 400 | 4,000 | 400 |
| 2008-10-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-10-20 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2008-10-17 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2008-10-15 | 391 | 399 | 391 | 399 | 4,000 | 399 |
| 2008-10-14 | 380 | 381 | 380 | 381 | 11,000 | 381 |
| 2008-10-10 | 382 | 382 | 380 | 380 | 3,000 | 380 |
| 2008-10-09 | 382 | 382 | 381 | 381 | 4,000 | 381 |
| 2008-10-08 | 391 | 391 | 380 | 380 | 2,000 | 380 |
| 2008-10-07 | 376 | 401 | 376 | 401 | 7,000 | 401 |
| 2008-10-06 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2008-10-03 | 463 | 463 | 461 | 461 | 2,000 | 461 |
| 2008-10-02 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2008-10-01 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2008-09-30 | 456 | 457 | 456 | 456 | 3,000 | 456 |
| 2008-09-29 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-09-26 | 476 | 476 | 476 | 476 | 15,000 | 476 |
| 2008-09-25 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2008-09-24 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-09-22 | 482 | 482 | 475 | 475 | 8,000 | 475 |
| 2008-09-19 | 484 | 485 | 480 | 483 | 9,000 | 483 |
| 2008-09-18 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2008-09-16 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2008-09-11 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2008-09-10 | 495 | 495 | 474 | 484 | 3,000 | 484 |
| 2008-09-09 | 497 | 497 | 495 | 495 | 3,000 | 495 |
| 2008-09-08 | 497 | 497 | 497 | 497 | 4,000 | 497 |
| 2008-09-05 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2008-09-04 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2008-09-03 | 500 | 500 | 499 | 499 | 4,000 | 499 |
| 2008-09-02 | 500 | 500 | 499 | 499 | 3,000 | 499 |
| 2008-09-01 | 510 | 510 | 492 | 499 | 6,000 | 499 |
| 2008-08-29 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2008-08-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-08-27 | 515 | 515 | 500 | 500 | 11,000 | 500 |
| 2008-08-26 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2008-08-25 | 530 | 530 | 517 | 517 | 3,000 | 517 |
| 2008-08-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2008-08-20 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 2008-08-19 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 2008-08-18 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2008-08-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-08-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-08-13 | 548 | 548 | 539 | 540 | 12,000 | 540 |
| 2008-08-11 | 540 | 549 | 540 | 549 | 5,000 | 549 |
| 2008-08-07 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-08-06 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2008-08-05 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2008-08-04 | 511 | 511 | 510 | 510 | 19,000 | 510 |
| 2008-08-01 | 512 | 512 | 511 | 511 | 2,000 | 511 |
| 2008-07-31 | 508 | 510 | 508 | 510 | 12,000 | 510 |
| 2008-07-29 | 506 | 508 | 506 | 506 | 4,000 | 506 |
| 2008-07-28 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 2008-07-25 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2008-07-24 | 510 | 530 | 510 | 510 | 4,000 | 510 |
| 2008-07-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-07-22 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 2008-07-18 | 540 | 540 | 520 | 520 | 16,000 | 520 |
| 2008-07-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-07-15 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2008-07-14 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2008-07-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2008-07-10 | 560 | 560 | 510 | 530 | 9,000 | 530 |
| 2008-07-09 | 600 | 600 | 560 | 560 | 4,000 | 560 |
| 2008-07-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-07-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-06-30 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2008-06-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-06-26 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2008-06-25 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 2008-06-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-06-20 | 569 | 570 | 569 | 570 | 3,000 | 570 |
| 2008-06-17 | 570 | 570 | 550 | 550 | 3,000 | 550 |
| 2008-06-16 | 599 | 600 | 553 | 570 | 11,000 | 570 |
| 2008-06-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-06-12 | 605 | 610 | 605 | 610 | 2,000 | 610 |
| 2008-06-10 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2008-06-06 | 610 | 610 | 602 | 602 | 4,000 | 602 |
| 2008-06-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-06-04 | 630 | 631 | 630 | 631 | 2,000 | 631 |
| 2008-06-03 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2008-06-02 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2008-05-28 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 2008-05-23 | 600 | 600 | 591 | 591 | 4,000 | 591 |
| 2008-05-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-05-20 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2008-05-16 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2008-05-08 | 590 | 590 | 582 | 582 | 2,000 | 582 |
| 2008-05-07 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2008-05-02 | 600 | 600 | 587 | 587 | 9,000 | 587 |
| 2008-05-01 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2008-04-30 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2008-04-28 | 580 | 600 | 580 | 590 | 13,000 | 590 |
| 2008-04-25 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2008-04-24 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2008-04-23 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2008-04-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2008-04-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-04-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-04-14 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2008-04-11 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2008-04-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-04-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-03-28 | 600 | 605 | 600 | 605 | 2,000 | 605 |
| 2008-03-27 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 2008-03-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-03-19 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 2008-03-17 | 614 | 615 | 560 | 570 | 20,000 | 570 |
| 2008-03-07 | 612 | 620 | 611 | 611 | 3,000 | 611 |
| 2008-03-06 | 651 | 651 | 650 | 650 | 3,000 | 650 |
| 2008-03-05 | 654 | 655 | 639 | 639 | 9,000 | 639 |
| 2008-03-04 | 680 | 680 | 669 | 670 | 5,000 | 670 |
| 2008-03-03 | 623 | 624 | 620 | 624 | 6,000 | 624 |
| 2008-02-29 | 623 | 624 | 623 | 624 | 7,000 | 624 |
| 2008-02-28 | 619 | 620 | 617 | 618 | 4,000 | 618 |
| 2008-02-27 | 630 | 631 | 619 | 620 | 13,000 | 620 |
| 2008-02-25 | 633 | 635 | 630 | 631 | 8,000 | 631 |
| 2008-02-22 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2008-02-21 | 650 | 650 | 638 | 640 | 13,000 | 640 |
| 2008-02-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2008-02-19 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 2008-02-18 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2008-02-15 | 625 | 625 | 625 | 625 | 5,000 | 625 |
| 2008-02-14 | 626 | 626 | 620 | 621 | 5,000 | 621 |
| 2008-02-13 | 620 | 621 | 620 | 621 | 2,000 | 621 |
| 2008-02-12 | 618 | 619 | 618 | 619 | 2,000 | 619 |
| 2008-02-07 | 611 | 620 | 610 | 619 | 4,000 | 619 |
| 2008-02-06 | 601 | 601 | 579 | 580 | 3,000 | 580 |
| 2008-02-05 | 628 | 629 | 600 | 601 | 4,000 | 601 |
| 2008-02-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-02-01 | 569 | 605 | 569 | 600 | 15,000 | 600 |
| 2008-01-31 | 530 | 541 | 530 | 541 | 2,000 | 541 |
| 2008-01-30 | 541 | 541 | 532 | 532 | 13,000 | 532 |
| 2008-01-29 | 541 | 541 | 540 | 540 | 3,000 | 540 |
| 2008-01-28 | 569 | 569 | 550 | 550 | 7,000 | 550 |
| 2008-01-23 | 540 | 551 | 539 | 550 | 6,000 | 550 |
| 2008-01-22 | 552 | 552 | 539 | 540 | 9,000 | 540 |
| 2008-01-21 | 558 | 560 | 552 | 555 | 14,000 | 555 |
| 2008-01-18 | 559 | 574 | 559 | 560 | 20,000 | 560 |
| 2008-01-17 | 570 | 571 | 570 | 570 | 6,000 | 570 |
| 2008-01-16 | 600 | 600 | 580 | 580 | 19,000 | 580 |
| 2008-01-15 | 609 | 610 | 600 | 600 | 5,000 | 600 |
| 2008-01-10 | 610 | 640 | 610 | 640 | 9,000 | 640 |
| 2008-01-09 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2008-01-08 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2008-01-04 | 615 | 620 | 615 | 619 | 4,000 | 619 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
