7435 (株)ナ・デックス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-12-22 | 320 | 330 | 320 | 330 | 2,000 | 330 |
| 2009-12-21 | 300 | 310 | 300 | 310 | 7,000 | 310 |
| 2009-12-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-12-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-12-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-12-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-12-11 | 280 | 300 | 280 | 300 | 14,000 | 300 |
| 2009-12-10 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2009-12-09 | 302 | 302 | 300 | 300 | 2,000 | 300 |
| 2009-12-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-12-07 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2009-12-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-12-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-11-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-11-26 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2009-11-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-11-18 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 2009-11-17 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 2009-11-10 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2009-11-04 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2009-11-02 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 2009-10-30 | 374 | 374 | 374 | 374 | 4,000 | 374 |
| 2009-10-26 | 387 | 400 | 382 | 400 | 4,000 | 400 |
| 2009-10-05 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2009-10-01 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2009-09-29 | 390 | 390 | 387 | 388 | 4,000 | 388 |
| 2009-09-28 | 375 | 376 | 375 | 376 | 10,000 | 376 |
| 2009-09-24 | 410 | 420 | 410 | 420 | 3,000 | 420 |
| 2009-09-11 | 449 | 450 | 449 | 450 | 4,000 | 450 |
| 2009-09-10 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2009-09-02 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2009-09-01 | 544 | 544 | 544 | 544 | 4,000 | 544 |
| 2009-08-24 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2009-08-11 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2009-08-03 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2009-07-31 | 543 | 543 | 542 | 542 | 3,000 | 542 |
| 2009-07-28 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2009-07-27 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2009-07-21 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2009-07-16 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2009-07-15 | 524 | 524 | 505 | 505 | 3,000 | 505 |
| 2009-07-14 | 500 | 534 | 500 | 534 | 2,000 | 534 |
| 2009-07-13 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2009-07-10 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2009-07-09 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2009-07-03 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2009-07-01 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2009-06-29 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2009-06-24 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2009-06-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-06-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-06-19 | 398 | 415 | 398 | 415 | 4,000 | 415 |
| 2009-06-15 | 381 | 381 | 376 | 376 | 2,000 | 376 |
| 2009-06-12 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2009-06-11 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2009-06-09 | 369 | 369 | 366 | 366 | 6,000 | 366 |
| 2009-06-05 | 379 | 379 | 369 | 369 | 5,000 | 369 |
| 2009-06-02 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2009-06-01 | 375 | 379 | 375 | 379 | 2,000 | 379 |
| 2009-05-29 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 2009-05-22 | 315 | 315 | 315 | 315 | 10,000 | 315 |
| 2009-05-21 | 310 | 320 | 310 | 320 | 5,000 | 320 |
| 2009-05-20 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2009-05-19 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2009-05-18 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2009-05-15 | 305 | 320 | 305 | 315 | 3,000 | 315 |
| 2009-05-14 | 305 | 305 | 300 | 300 | 8,000 | 300 |
| 2009-05-12 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-05-08 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-05-07 | 301 | 305 | 301 | 305 | 4,000 | 305 |
| 2009-05-01 | 292 | 300 | 292 | 300 | 4,000 | 300 |
| 2009-04-23 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-04-21 | 295 | 305 | 295 | 305 | 2,000 | 305 |
| 2009-04-17 | 299 | 310 | 299 | 310 | 2,000 | 310 |
| 2009-04-16 | 300 | 320 | 300 | 320 | 8,000 | 320 |
| 2009-04-14 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-04-13 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2009-04-09 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-04-07 | 285 | 285 | 280 | 280 | 6,000 | 280 |
| 2009-04-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-04-01 | 288 | 288 | 285 | 285 | 4,000 | 285 |
| 2009-03-31 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2009-03-25 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2009-03-23 | 288 | 297 | 280 | 297 | 5,000 | 297 |
| 2009-03-19 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2009-03-11 | 300 | 300 | 298 | 298 | 2,000 | 298 |
| 2009-03-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-03-03 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2009-03-02 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2009-02-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-02-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-02-10 | 370 | 370 | 370 | 370 | 12,000 | 370 |
| 2009-02-09 | 320 | 325 | 320 | 325 | 13,000 | 325 |
| 2009-02-06 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2009-02-02 | 400 | 400 | 397 | 397 | 6,000 | 397 |
| 2009-01-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-01-19 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2009-01-14 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2009-01-13 | 400 | 400 | 399 | 399 | 2,000 | 399 |
| 2009-01-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-01-08 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2009-01-07 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2009-01-06 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2009-01-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
