7435 (株)ナ・デックス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 370 | 370 | 354 | 365 | 8,000 | 365 |
| 2012-12-27 | 380 | 380 | 370 | 370 | 4,000 | 370 |
| 2012-12-26 | 362 | 374 | 362 | 374 | 4,000 | 374 |
| 2012-12-25 | 350 | 362 | 350 | 359 | 5,000 | 359 |
| 2012-12-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2012-12-20 | 349 | 349 | 346 | 346 | 3,000 | 346 |
| 2012-12-19 | 342 | 344 | 336 | 344 | 10,000 | 344 |
| 2012-12-18 | 341 | 341 | 331 | 331 | 4,000 | 331 |
| 2012-12-17 | 343 | 344 | 342 | 342 | 5,000 | 342 |
| 2012-12-14 | 349 | 349 | 342 | 342 | 6,000 | 342 |
| 2012-12-12 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2012-12-11 | 349 | 349 | 349 | 349 | 4,000 | 349 |
| 2012-12-10 | 342 | 342 | 340 | 340 | 2,000 | 340 |
| 2012-12-07 | 339 | 347 | 339 | 343 | 10,000 | 343 |
| 2012-12-06 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2012-12-04 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2012-12-03 | 337 | 340 | 336 | 340 | 4,000 | 340 |
| 2012-11-30 | 309 | 321 | 309 | 321 | 2,000 | 321 |
| 2012-11-29 | 302 | 308 | 302 | 308 | 2,000 | 308 |
| 2012-11-27 | 299 | 299 | 296 | 296 | 2,000 | 296 |
| 2012-11-20 | 308 | 308 | 293 | 293 | 3,000 | 293 |
| 2012-11-16 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2012-11-06 | 299 | 308 | 299 | 308 | 3,000 | 308 |
| 2012-11-02 | 305 | 305 | 285 | 285 | 3,000 | 285 |
| 2012-11-01 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2012-10-31 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-10-26 | 309 | 309 | 300 | 300 | 5,000 | 300 |
| 2012-10-25 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2012-10-18 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2012-10-09 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2012-10-05 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2012-10-01 | 317 | 317 | 314 | 314 | 3,000 | 314 |
| 2012-09-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2012-09-26 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2012-09-14 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2012-09-07 | 325 | 325 | 310 | 310 | 3,000 | 310 |
| 2012-09-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2012-09-04 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2012-09-03 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2012-08-31 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2012-08-27 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2012-08-24 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2012-08-23 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2012-08-22 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2012-08-20 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2012-08-02 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2012-08-01 | 339 | 339 | 339 | 339 | 4,000 | 339 |
| 2012-07-27 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2012-07-10 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2012-07-05 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2012-07-03 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2012-07-02 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2012-06-29 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2012-06-27 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2012-06-26 | 340 | 340 | 318 | 318 | 3,000 | 318 |
| 2012-06-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2012-06-20 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2012-06-19 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2012-06-15 | 317 | 318 | 317 | 318 | 2,000 | 318 |
| 2012-06-14 | 306 | 310 | 306 | 310 | 2,000 | 310 |
| 2012-06-13 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 2012-06-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-06-06 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2012-06-05 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2012-06-04 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2012-06-01 | 298 | 298 | 282 | 282 | 3,000 | 282 |
| 2012-05-25 | 290 | 290 | 282 | 282 | 4,000 | 282 |
| 2012-05-23 | 302 | 302 | 290 | 290 | 3,000 | 290 |
| 2012-05-15 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2012-05-09 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2012-05-02 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2012-05-01 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2012-04-27 | 365 | 370 | 365 | 370 | 4,000 | 370 |
| 2012-04-26 | 358 | 360 | 358 | 360 | 3,000 | 360 |
| 2012-04-25 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2012-04-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2012-04-23 | 358 | 358 | 350 | 350 | 3,000 | 350 |
| 2012-04-19 | 352 | 360 | 352 | 360 | 3,000 | 360 |
| 2012-04-17 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2012-04-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2012-04-10 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 2012-04-06 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2012-04-03 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2012-04-02 | 350 | 365 | 350 | 365 | 2,000 | 365 |
| 2012-03-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2012-03-29 | 340 | 345 | 340 | 345 | 4,000 | 345 |
| 2012-03-28 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2012-03-27 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2012-03-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2012-03-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2012-03-22 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2012-03-21 | 340 | 340 | 331 | 331 | 4,000 | 331 |
| 2012-03-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2012-03-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2012-03-12 | 340 | 340 | 330 | 330 | 5,000 | 330 |
| 2012-03-09 | 317 | 320 | 317 | 320 | 3,000 | 320 |
| 2012-03-07 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2012-03-06 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2012-03-02 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2012-03-01 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2012-02-29 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2012-02-28 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2012-02-27 | 315 | 315 | 310 | 310 | 10,000 | 310 |
| 2012-02-24 | 310 | 310 | 298 | 298 | 2,000 | 298 |
| 2012-02-23 | 300 | 305 | 300 | 305 | 6,000 | 305 |
| 2012-02-22 | 287 | 290 | 287 | 290 | 3,000 | 290 |
| 2012-02-21 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2012-02-20 | 297 | 297 | 280 | 280 | 3,000 | 280 |
| 2012-02-14 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2012-02-13 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2012-02-03 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2012-02-02 | 287 | 287 | 263 | 263 | 7,000 | 263 |
| 2012-02-01 | 279 | 279 | 279 | 279 | 4,000 | 279 |
| 2012-01-31 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2012-01-30 | 255 | 263 | 255 | 263 | 2,000 | 263 |
| 2012-01-26 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2012-01-25 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2012-01-19 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2012-01-18 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2012-01-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2012-01-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2012-01-11 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2012-01-10 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2012-01-06 | 246 | 250 | 246 | 250 | 3,000 | 250 |
| 2012-01-05 | 260 | 268 | 260 | 268 | 2,000 | 268 |
| 2012-01-04 | 252 | 260 | 252 | 260 | 5,000 | 260 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
