7435 (株)ナ・デックス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 829 | 829 | 825 | 826 | 7,000 | 826 |
| 2014-12-29 | 822 | 832 | 822 | 824 | 10,000 | 824 |
| 2014-12-26 | 802 | 822 | 802 | 822 | 31,000 | 822 |
| 2014-12-25 | 820 | 828 | 802 | 802 | 43,000 | 802 |
| 2014-12-24 | 835 | 835 | 815 | 820 | 27,000 | 820 |
| 2014-12-22 | 840 | 840 | 811 | 833 | 27,000 | 833 |
| 2014-12-19 | 852 | 852 | 832 | 835 | 28,000 | 835 |
| 2014-12-18 | 850 | 855 | 840 | 855 | 10,000 | 855 |
| 2014-12-17 | 855 | 879 | 831 | 840 | 30,000 | 840 |
| 2014-12-16 | 886 | 886 | 840 | 853 | 11,000 | 853 |
| 2014-12-15 | 885 | 900 | 857 | 887 | 35,000 | 887 |
| 2014-12-12 | 897 | 900 | 882 | 882 | 68,000 | 882 |
| 2014-12-11 | 842 | 897 | 842 | 882 | 146,000 | 882 |
| 2014-12-10 | 827 | 869 | 820 | 857 | 56,000 | 857 |
| 2014-12-09 | 878 | 878 | 831 | 835 | 91,000 | 835 |
| 2014-12-08 | 943 | 979 | 870 | 877 | 348,000 | 877 |
| 2014-12-05 | 883 | 883 | 883 | 883 | 51,000 | 883 |
| 2014-12-04 | 738 | 738 | 728 | 733 | 41,000 | 733 |
| 2014-12-03 | 725 | 739 | 720 | 736 | 28,000 | 736 |
| 2014-12-02 | 715 | 722 | 709 | 722 | 19,000 | 722 |
| 2014-12-01 | 737 | 740 | 715 | 715 | 28,000 | 715 |
| 2014-11-28 | 730 | 736 | 720 | 736 | 39,000 | 736 |
| 2014-11-27 | 715 | 730 | 715 | 725 | 71,000 | 725 |
| 2014-11-26 | 688 | 688 | 685 | 685 | 5,000 | 685 |
| 2014-11-25 | 687 | 687 | 674 | 685 | 12,000 | 685 |
| 2014-11-21 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 2014-11-20 | 676 | 676 | 665 | 674 | 6,000 | 674 |
| 2014-11-19 | 669 | 675 | 669 | 675 | 4,000 | 675 |
| 2014-11-18 | 677 | 677 | 675 | 675 | 6,000 | 675 |
| 2014-11-17 | 666 | 675 | 656 | 675 | 14,000 | 675 |
| 2014-11-14 | 660 | 660 | 656 | 656 | 4,000 | 656 |
| 2014-11-13 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2014-11-12 | 660 | 661 | 660 | 660 | 14,000 | 660 |
| 2014-11-11 | 648 | 655 | 640 | 647 | 10,000 | 647 |
| 2014-11-07 | 655 | 660 | 650 | 660 | 4,000 | 660 |
| 2014-11-06 | 655 | 655 | 654 | 655 | 7,000 | 655 |
| 2014-11-05 | 678 | 678 | 665 | 665 | 2,000 | 665 |
| 2014-11-04 | 670 | 679 | 660 | 660 | 11,000 | 660 |
| 2014-10-31 | 646 | 650 | 646 | 650 | 4,000 | 650 |
| 2014-10-29 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2014-10-28 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2014-10-23 | 710 | 715 | 700 | 700 | 5,000 | 700 |
| 2014-10-22 | 642 | 642 | 635 | 640 | 9,000 | 640 |
| 2014-10-21 | 634 | 635 | 625 | 635 | 3,000 | 635 |
| 2014-10-20 | 634 | 644 | 634 | 644 | 2,000 | 644 |
| 2014-10-17 | 615 | 625 | 615 | 625 | 2,000 | 625 |
| 2014-10-16 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2014-10-15 | 613 | 623 | 613 | 623 | 2,000 | 623 |
| 2014-10-14 | 612 | 613 | 612 | 613 | 6,000 | 613 |
| 2014-10-10 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2014-10-09 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2014-10-08 | 635 | 645 | 635 | 645 | 2,000 | 645 |
| 2014-10-07 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2014-10-06 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2014-10-03 | 639 | 640 | 639 | 640 | 3,000 | 640 |
| 2014-10-02 | 667 | 667 | 646 | 647 | 11,000 | 647 |
| 2014-10-01 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2014-09-30 | 673 | 673 | 671 | 671 | 2,000 | 671 |
| 2014-09-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2014-09-26 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2014-09-24 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2014-09-22 | 665 | 666 | 665 | 666 | 2,000 | 666 |
| 2014-09-19 | 683 | 683 | 663 | 665 | 10,000 | 665 |
| 2014-09-18 | 671 | 671 | 655 | 656 | 8,000 | 656 |
| 2014-09-17 | 682 | 683 | 671 | 671 | 9,000 | 671 |
| 2014-09-16 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2014-09-11 | 685 | 685 | 682 | 682 | 3,000 | 682 |
| 2014-09-09 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2014-09-08 | 690 | 695 | 680 | 680 | 17,000 | 680 |
| 2014-09-05 | 695 | 695 | 684 | 685 | 14,000 | 685 |
| 2014-09-04 | 692 | 693 | 685 | 685 | 6,000 | 685 |
| 2014-09-03 | 698 | 705 | 698 | 705 | 6,000 | 705 |
| 2014-09-02 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2014-09-01 | 690 | 708 | 690 | 693 | 4,000 | 693 |
| 2014-08-29 | 700 | 700 | 680 | 680 | 6,000 | 680 |
| 2014-08-28 | 712 | 714 | 712 | 714 | 4,000 | 714 |
| 2014-08-22 | 673 | 718 | 673 | 718 | 14,000 | 718 |
| 2014-08-20 | 651 | 675 | 651 | 675 | 6,000 | 675 |
| 2014-08-19 | 660 | 664 | 658 | 658 | 8,000 | 658 |
| 2014-08-18 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2014-08-15 | 645 | 660 | 645 | 660 | 3,000 | 660 |
| 2014-08-14 | 628 | 633 | 628 | 633 | 2,000 | 633 |
| 2014-08-13 | 640 | 640 | 628 | 628 | 2,000 | 628 |
| 2014-08-11 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2014-08-08 | 619 | 619 | 614 | 614 | 6,000 | 614 |
| 2014-08-07 | 619 | 619 | 618 | 619 | 5,000 | 619 |
| 2014-08-06 | 635 | 635 | 626 | 626 | 3,000 | 626 |
| 2014-08-05 | 640 | 645 | 640 | 645 | 4,000 | 645 |
| 2014-08-04 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2014-08-01 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2014-07-31 | 637 | 637 | 635 | 635 | 3,000 | 635 |
| 2014-07-30 | 631 | 645 | 631 | 645 | 3,000 | 645 |
| 2014-07-29 | 640 | 641 | 640 | 640 | 4,000 | 640 |
| 2014-07-28 | 630 | 645 | 630 | 645 | 3,000 | 645 |
| 2014-07-25 | 644 | 644 | 635 | 635 | 3,000 | 635 |
| 2014-07-24 | 629 | 634 | 629 | 634 | 12,000 | 634 |
| 2014-07-23 | 636 | 639 | 635 | 639 | 6,000 | 639 |
| 2014-07-22 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2014-07-18 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2014-07-17 | 643 | 643 | 630 | 630 | 5,000 | 630 |
| 2014-07-16 | 613 | 643 | 613 | 643 | 10,000 | 643 |
| 2014-07-11 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2014-07-10 | 653 | 653 | 642 | 642 | 5,000 | 642 |
| 2014-07-09 | 651 | 651 | 645 | 645 | 5,000 | 645 |
| 2014-07-08 | 651 | 651 | 648 | 648 | 4,000 | 648 |
| 2014-07-07 | 651 | 655 | 651 | 655 | 2,000 | 655 |
| 2014-07-04 | 678 | 678 | 648 | 660 | 5,000 | 660 |
| 2014-07-03 | 660 | 677 | 660 | 677 | 7,000 | 677 |
| 2014-07-02 | 642 | 666 | 642 | 660 | 11,000 | 660 |
| 2014-07-01 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2014-06-30 | 627 | 640 | 627 | 640 | 3,000 | 640 |
| 2014-06-27 | 630 | 630 | 627 | 627 | 10,000 | 627 |
| 2014-06-26 | 632 | 642 | 631 | 631 | 3,000 | 631 |
| 2014-06-25 | 629 | 634 | 629 | 634 | 3,000 | 634 |
| 2014-06-24 | 630 | 640 | 630 | 630 | 5,000 | 630 |
| 2014-06-23 | 650 | 652 | 630 | 630 | 7,000 | 630 |
| 2014-06-20 | 636 | 636 | 635 | 635 | 2,000 | 635 |
| 2014-06-19 | 640 | 640 | 635 | 635 | 2,000 | 635 |
| 2014-06-18 | 618 | 630 | 618 | 630 | 6,000 | 630 |
| 2014-06-17 | 610 | 610 | 608 | 608 | 2,000 | 608 |
| 2014-06-16 | 602 | 617 | 602 | 617 | 11,000 | 617 |
| 2014-06-13 | 602 | 602 | 600 | 600 | 5,000 | 600 |
| 2014-06-12 | 607 | 607 | 602 | 602 | 9,000 | 602 |
| 2014-06-11 | 604 | 609 | 589 | 607 | 68,000 | 607 |
| 2014-06-10 | 650 | 655 | 640 | 640 | 17,000 | 640 |
| 2014-06-09 | 636 | 645 | 635 | 635 | 11,000 | 635 |
| 2014-06-06 | 636 | 636 | 635 | 635 | 24,000 | 635 |
| 2014-06-05 | 636 | 636 | 635 | 636 | 16,000 | 636 |
| 2014-06-04 | 638 | 640 | 633 | 635 | 18,000 | 635 |
| 2014-06-03 | 638 | 638 | 633 | 638 | 7,000 | 638 |
| 2014-06-02 | 615 | 635 | 615 | 630 | 19,000 | 630 |
| 2014-05-30 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2014-05-28 | 630 | 631 | 630 | 630 | 7,000 | 630 |
| 2014-05-27 | 610 | 630 | 610 | 630 | 9,000 | 630 |
| 2014-05-23 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2014-05-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2014-05-21 | 594 | 594 | 590 | 590 | 7,000 | 590 |
| 2014-05-20 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2014-05-19 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2014-05-16 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2014-05-15 | 600 | 605 | 600 | 604 | 7,000 | 604 |
| 2014-05-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2014-05-13 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 2014-05-12 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2014-05-09 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 2014-05-08 | 621 | 625 | 621 | 622 | 6,000 | 622 |
| 2014-05-07 | 615 | 620 | 615 | 620 | 5,000 | 620 |
| 2014-05-02 | 622 | 622 | 617 | 617 | 2,000 | 617 |
| 2014-05-01 | 605 | 622 | 605 | 622 | 2,000 | 622 |
| 2014-04-30 | 605 | 605 | 602 | 602 | 7,000 | 602 |
| 2014-04-28 | 613 | 615 | 613 | 615 | 3,000 | 615 |
| 2014-04-25 | 630 | 630 | 622 | 622 | 23,000 | 622 |
| 2014-04-24 | 635 | 635 | 633 | 633 | 7,000 | 633 |
| 2014-04-23 | 636 | 636 | 634 | 634 | 3,000 | 634 |
| 2014-04-22 | 646 | 646 | 636 | 636 | 7,000 | 636 |
| 2014-04-21 | 636 | 646 | 636 | 646 | 2,000 | 646 |
| 2014-04-18 | 653 | 655 | 650 | 654 | 4,000 | 654 |
| 2014-04-17 | 650 | 651 | 650 | 650 | 3,000 | 650 |
| 2014-04-16 | 643 | 646 | 643 | 646 | 4,000 | 646 |
| 2014-04-14 | 646 | 646 | 632 | 641 | 3,000 | 641 |
| 2014-04-11 | 637 | 639 | 629 | 639 | 10,000 | 639 |
| 2014-04-10 | 639 | 639 | 638 | 638 | 4,000 | 638 |
| 2014-04-09 | 643 | 643 | 639 | 639 | 14,000 | 639 |
| 2014-04-08 | 645 | 645 | 643 | 643 | 3,000 | 643 |
| 2014-04-07 | 650 | 650 | 641 | 645 | 12,000 | 645 |
| 2014-04-04 | 631 | 655 | 630 | 654 | 15,000 | 654 |
| 2014-04-03 | 619 | 635 | 619 | 629 | 11,000 | 629 |
| 2014-04-02 | 625 | 628 | 618 | 618 | 17,000 | 618 |
| 2014-04-01 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2014-03-31 | 638 | 640 | 610 | 610 | 33,000 | 610 |
| 2014-03-28 | 622 | 629 | 615 | 620 | 22,000 | 620 |
| 2014-03-27 | 637 | 637 | 620 | 620 | 5,000 | 620 |
| 2014-03-26 | 637 | 637 | 637 | 637 | 4,000 | 637 |
| 2014-03-25 | 636 | 637 | 636 | 637 | 3,000 | 637 |
| 2014-03-24 | 627 | 635 | 627 | 635 | 2,000 | 635 |
| 2014-03-20 | 668 | 668 | 623 | 623 | 9,000 | 623 |
| 2014-03-19 | 675 | 685 | 666 | 667 | 7,000 | 667 |
| 2014-03-18 | 670 | 675 | 670 | 675 | 12,000 | 675 |
| 2014-03-17 | 661 | 687 | 661 | 670 | 9,000 | 670 |
| 2014-03-14 | 700 | 700 | 661 | 661 | 21,000 | 661 |
| 2014-03-13 | 709 | 709 | 700 | 700 | 29,000 | 700 |
| 2014-03-12 | 715 | 715 | 705 | 707 | 6,000 | 707 |
| 2014-03-11 | 725 | 725 | 715 | 715 | 5,000 | 715 |
| 2014-03-10 | 752 | 771 | 710 | 725 | 92,000 | 725 |
| 2014-03-07 | 783 | 788 | 773 | 784 | 15,000 | 784 |
| 2014-03-06 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2014-03-05 | 746 | 788 | 746 | 788 | 18,000 | 788 |
| 2014-03-04 | 739 | 740 | 737 | 740 | 8,000 | 740 |
| 2014-03-03 | 734 | 760 | 734 | 737 | 12,000 | 737 |
| 2014-02-28 | 765 | 765 | 722 | 750 | 17,000 | 750 |
| 2014-02-27 | 780 | 780 | 760 | 765 | 15,000 | 765 |
| 2014-02-26 | 785 | 785 | 783 | 783 | 5,000 | 783 |
| 2014-02-25 | 790 | 800 | 790 | 800 | 4,000 | 800 |
| 2014-02-24 | 782 | 782 | 779 | 779 | 4,000 | 779 |
| 2014-02-21 | 780 | 782 | 780 | 782 | 2,000 | 782 |
| 2014-02-18 | 807 | 808 | 807 | 808 | 5,000 | 808 |
| 2014-02-17 | 810 | 810 | 808 | 808 | 2,000 | 808 |
| 2014-02-14 | 800 | 813 | 792 | 804 | 25,000 | 804 |
| 2014-02-13 | 790 | 790 | 788 | 788 | 2,000 | 788 |
| 2014-02-12 | 793 | 808 | 793 | 807 | 10,000 | 807 |
| 2014-02-10 | 805 | 805 | 800 | 800 | 5,000 | 800 |
| 2014-02-07 | 794 | 804 | 788 | 788 | 9,000 | 788 |
| 2014-02-06 | 777 | 780 | 777 | 780 | 5,000 | 780 |
| 2014-02-05 | 743 | 760 | 730 | 760 | 11,000 | 760 |
| 2014-02-04 | 731 | 747 | 682 | 740 | 81,000 | 740 |
| 2014-02-03 | 797 | 797 | 750 | 750 | 31,000 | 750 |
| 2014-01-31 | 822 | 822 | 790 | 810 | 36,000 | 810 |
| 2014-01-30 | 848 | 848 | 812 | 825 | 18,000 | 825 |
| 2014-01-29 | 828 | 852 | 815 | 849 | 22,000 | 849 |
| 2014-01-28 | 850 | 860 | 840 | 840 | 19,000 | 840 |
| 2014-01-27 | 865 | 869 | 849 | 850 | 49,000 | 850 |
| 2014-01-24 | 890 | 911 | 867 | 904 | 31,000 | 904 |
| 2014-01-23 | 916 | 931 | 915 | 917 | 49,000 | 917 |
| 2014-01-22 | 899 | 920 | 897 | 917 | 63,000 | 917 |
| 2014-01-21 | 891 | 900 | 890 | 898 | 58,000 | 898 |
| 2014-01-20 | 897 | 897 | 872 | 889 | 31,000 | 889 |
| 2014-01-17 | 890 | 899 | 877 | 877 | 6,000 | 877 |
| 2014-01-16 | 900 | 909 | 885 | 900 | 27,000 | 900 |
| 2014-01-15 | 854 | 889 | 849 | 889 | 42,000 | 889 |
| 2014-01-14 | 820 | 850 | 820 | 839 | 22,000 | 839 |
| 2014-01-10 | 831 | 850 | 820 | 850 | 16,000 | 850 |
| 2014-01-09 | 860 | 860 | 830 | 830 | 26,000 | 830 |
| 2014-01-08 | 833 | 864 | 833 | 860 | 32,000 | 860 |
| 2014-01-07 | 825 | 849 | 825 | 845 | 48,000 | 845 |
| 2014-01-06 | 814 | 822 | 814 | 819 | 38,000 | 819 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
