7435 (株)ナ・デックス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 288 | 291 | 288 | 291 | 7,000 | 291 |
| 2010-12-29 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2010-12-28 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2010-12-27 | 288 | 288 | 287 | 288 | 6,000 | 288 |
| 2010-12-24 | 288 | 288 | 287 | 287 | 10,000 | 287 |
| 2010-12-22 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 2010-12-20 | 306 | 306 | 290 | 290 | 13,000 | 290 |
| 2010-12-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2010-12-15 | 298 | 300 | 298 | 300 | 7,000 | 300 |
| 2010-12-14 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2010-12-13 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2010-12-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-12-09 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2010-12-03 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2010-12-02 | 292 | 300 | 292 | 300 | 5,000 | 300 |
| 2010-12-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-11-30 | 285 | 293 | 285 | 293 | 17,000 | 293 |
| 2010-11-29 | 283 | 285 | 283 | 285 | 12,000 | 285 |
| 2010-11-26 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2010-11-25 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2010-11-24 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2010-11-22 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2010-11-19 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2010-11-11 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2010-11-10 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2010-11-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-11-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-11-02 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2010-11-01 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2010-10-14 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-10-13 | 300 | 300 | 300 | 300 | 16,000 | 300 |
| 2010-10-12 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-10-08 | 307 | 307 | 305 | 305 | 3,000 | 305 |
| 2010-10-07 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2010-10-06 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2010-10-05 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2010-10-04 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2010-10-01 | 300 | 308 | 300 | 308 | 3,000 | 308 |
| 2010-09-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-09-29 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2010-09-27 | 300 | 301 | 300 | 301 | 7,000 | 301 |
| 2010-09-15 | 313 | 313 | 300 | 300 | 6,000 | 300 |
| 2010-09-14 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2010-09-13 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2010-09-07 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2010-09-02 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-09-01 | 329 | 329 | 329 | 329 | 5,000 | 329 |
| 2010-08-31 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2010-08-30 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2010-08-11 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2010-08-09 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2010-08-04 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 2010-08-02 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2010-07-27 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-07-23 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-07-22 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-07-21 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-07-20 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-07-16 | 351 | 355 | 351 | 355 | 6,000 | 355 |
| 2010-07-15 | 347 | 350 | 347 | 350 | 3,000 | 350 |
| 2010-07-14 | 350 | 350 | 331 | 331 | 11,000 | 331 |
| 2010-07-13 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2010-07-08 | 329 | 330 | 329 | 330 | 3,000 | 330 |
| 2010-07-02 | 345 | 345 | 329 | 331 | 4,000 | 331 |
| 2010-07-01 | 345 | 345 | 330 | 331 | 3,000 | 331 |
| 2010-06-15 | 339 | 343 | 339 | 343 | 5,000 | 343 |
| 2010-06-09 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2010-06-07 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 2010-06-04 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2010-06-03 | 330 | 330 | 322 | 330 | 10,000 | 330 |
| 2010-06-02 | 336 | 336 | 332 | 332 | 4,000 | 332 |
| 2010-06-01 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2010-05-31 | 332 | 339 | 332 | 336 | 4,000 | 336 |
| 2010-05-25 | 338 | 338 | 330 | 330 | 6,000 | 330 |
| 2010-05-24 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2010-05-21 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2010-05-20 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2010-05-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-05-18 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2010-05-17 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2010-05-14 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2010-05-13 | 350 | 350 | 342 | 342 | 3,000 | 342 |
| 2010-05-11 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2010-05-10 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2010-05-07 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 2010-05-06 | 384 | 390 | 384 | 390 | 3,000 | 390 |
| 2010-04-30 | 369 | 384 | 369 | 384 | 5,000 | 384 |
| 2010-04-28 | 371 | 372 | 371 | 372 | 2,000 | 372 |
| 2010-04-27 | 370 | 370 | 353 | 353 | 4,000 | 353 |
| 2010-04-26 | 360 | 371 | 360 | 371 | 10,000 | 371 |
| 2010-04-23 | 359 | 359 | 359 | 359 | 4,000 | 359 |
| 2010-04-22 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2010-04-21 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-04-20 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2010-04-19 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2010-04-16 | 348 | 350 | 348 | 350 | 4,000 | 350 |
| 2010-04-14 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2010-04-13 | 350 | 350 | 350 | 350 | 11,000 | 350 |
| 2010-04-12 | 353 | 353 | 350 | 350 | 5,000 | 350 |
| 2010-04-09 | 350 | 352 | 350 | 352 | 2,000 | 352 |
| 2010-04-08 | 354 | 354 | 350 | 350 | 2,000 | 350 |
| 2010-04-07 | 349 | 350 | 333 | 350 | 9,000 | 350 |
| 2010-04-06 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-04-05 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2010-04-02 | 338 | 338 | 320 | 336 | 6,000 | 336 |
| 2010-04-01 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2010-03-31 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2010-03-29 | 316 | 316 | 314 | 314 | 5,000 | 314 |
| 2010-03-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2010-03-25 | 300 | 300 | 296 | 300 | 6,000 | 300 |
| 2010-03-24 | 306 | 306 | 306 | 306 | 7,000 | 306 |
| 2010-03-23 | 314 | 314 | 314 | 314 | 3,000 | 314 |
| 2010-03-19 | 315 | 315 | 314 | 314 | 2,000 | 314 |
| 2010-03-18 | 330 | 330 | 314 | 314 | 5,000 | 314 |
| 2010-03-11 | 326 | 327 | 326 | 327 | 6,000 | 327 |
| 2010-03-10 | 327 | 330 | 327 | 327 | 16,000 | 327 |
| 2010-03-08 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2010-03-05 | 333 | 333 | 329 | 329 | 3,000 | 329 |
| 2010-03-01 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2010-02-26 | 330 | 340 | 330 | 340 | 4,000 | 340 |
| 2010-02-25 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2010-02-24 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2010-02-15 | 320 | 320 | 320 | 320 | 24,000 | 320 |
| 2010-02-12 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2010-02-01 | 343 | 343 | 343 | 343 | 5,000 | 343 |
| 2010-01-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-01-26 | 340 | 340 | 316 | 316 | 5,000 | 316 |
| 2010-01-12 | 330 | 345 | 330 | 345 | 4,000 | 345 |
| 2010-01-04 | 354 | 354 | 354 | 354 | 1,000 | 354 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
