7435 (株)ナ・デックス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 587 | 612 | 587 | 612 | 8,000 | 612 |
| 2015-12-29 | 582 | 582 | 575 | 582 | 5,000 | 582 |
| 2015-12-28 | 565 | 584 | 565 | 577 | 4,000 | 577 |
| 2015-12-25 | 570 | 574 | 563 | 565 | 52,000 | 565 |
| 2015-12-24 | 584 | 589 | 570 | 570 | 42,000 | 570 |
| 2015-12-22 | 585 | 585 | 583 | 584 | 11,000 | 584 |
| 2015-12-21 | 589 | 589 | 580 | 584 | 22,000 | 584 |
| 2015-12-18 | 606 | 606 | 595 | 596 | 10,000 | 596 |
| 2015-12-17 | 613 | 613 | 606 | 606 | 8,000 | 606 |
| 2015-12-16 | 613 | 613 | 613 | 613 | 2,000 | 613 |
| 2015-12-15 | 608 | 608 | 590 | 596 | 25,000 | 596 |
| 2015-12-14 | 629 | 629 | 605 | 607 | 34,000 | 607 |
| 2015-12-11 | 633 | 642 | 629 | 629 | 6,000 | 629 |
| 2015-12-10 | 642 | 642 | 626 | 633 | 19,000 | 633 |
| 2015-12-09 | 645 | 645 | 631 | 637 | 19,000 | 637 |
| 2015-12-08 | 636 | 656 | 630 | 645 | 68,000 | 645 |
| 2015-12-07 | 685 | 725 | 685 | 696 | 53,000 | 696 |
| 2015-12-04 | 670 | 684 | 666 | 684 | 40,000 | 684 |
| 2015-12-03 | 672 | 680 | 667 | 678 | 53,000 | 678 |
| 2015-12-02 | 673 | 685 | 673 | 685 | 7,000 | 685 |
| 2015-12-01 | 668 | 679 | 666 | 666 | 21,000 | 666 |
| 2015-11-30 | 681 | 681 | 675 | 675 | 5,000 | 675 |
| 2015-11-27 | 670 | 675 | 669 | 675 | 7,000 | 675 |
| 2015-11-26 | 671 | 671 | 667 | 670 | 6,000 | 670 |
| 2015-11-25 | 669 | 671 | 669 | 671 | 8,000 | 671 |
| 2015-11-24 | 655 | 670 | 655 | 669 | 13,000 | 669 |
| 2015-11-20 | 650 | 654 | 650 | 654 | 4,000 | 654 |
| 2015-11-19 | 648 | 651 | 648 | 651 | 6,000 | 651 |
| 2015-11-18 | 654 | 654 | 645 | 651 | 11,000 | 651 |
| 2015-11-17 | 652 | 657 | 652 | 652 | 39,000 | 652 |
| 2015-11-16 | 651 | 661 | 651 | 651 | 7,000 | 651 |
| 2015-11-13 | 656 | 656 | 651 | 651 | 2,000 | 651 |
| 2015-11-12 | 667 | 667 | 666 | 666 | 2,000 | 666 |
| 2015-11-11 | 675 | 675 | 672 | 675 | 3,000 | 675 |
| 2015-11-10 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2015-11-09 | 671 | 674 | 659 | 673 | 11,000 | 673 |
| 2015-11-06 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2015-11-05 | 671 | 671 | 663 | 663 | 3,000 | 663 |
| 2015-11-04 | 680 | 681 | 680 | 681 | 2,000 | 681 |
| 2015-11-02 | 672 | 686 | 672 | 686 | 3,000 | 686 |
| 2015-10-30 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2015-10-29 | 671 | 671 | 662 | 662 | 4,000 | 662 |
| 2015-10-27 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 2015-10-26 | 675 | 688 | 675 | 688 | 22,000 | 688 |
| 2015-10-23 | 670 | 680 | 670 | 670 | 3,000 | 670 |
| 2015-10-22 | 666 | 666 | 666 | 666 | 2,000 | 666 |
| 2015-10-21 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2015-10-20 | 670 | 673 | 652 | 656 | 7,000 | 656 |
| 2015-10-19 | 669 | 669 | 664 | 664 | 3,000 | 664 |
| 2015-10-15 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2015-10-14 | 648 | 650 | 645 | 650 | 5,000 | 650 |
| 2015-10-13 | 670 | 670 | 660 | 660 | 4,000 | 660 |
| 2015-10-09 | 664 | 677 | 655 | 660 | 17,000 | 660 |
| 2015-10-08 | 652 | 652 | 645 | 650 | 6,000 | 650 |
| 2015-10-07 | 649 | 649 | 631 | 646 | 7,000 | 646 |
| 2015-10-06 | 646 | 646 | 633 | 643 | 5,000 | 643 |
| 2015-10-05 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 2015-10-02 | 639 | 639 | 619 | 635 | 11,000 | 635 |
| 2015-10-01 | 627 | 633 | 626 | 633 | 3,000 | 633 |
| 2015-09-30 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2015-09-29 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2015-09-28 | 631 | 641 | 631 | 638 | 8,000 | 638 |
| 2015-09-25 | 636 | 640 | 630 | 640 | 5,000 | 640 |
| 2015-09-24 | 642 | 642 | 628 | 629 | 9,000 | 629 |
| 2015-09-18 | 641 | 654 | 641 | 642 | 16,000 | 642 |
| 2015-09-17 | 627 | 642 | 627 | 632 | 9,000 | 632 |
| 2015-09-16 | 630 | 630 | 623 | 624 | 3,000 | 624 |
| 2015-09-15 | 635 | 635 | 631 | 634 | 3,000 | 634 |
| 2015-09-14 | 634 | 645 | 630 | 630 | 10,000 | 630 |
| 2015-09-11 | 628 | 628 | 617 | 624 | 11,000 | 624 |
| 2015-09-10 | 622 | 627 | 615 | 627 | 16,000 | 627 |
| 2015-09-09 | 627 | 633 | 616 | 628 | 22,000 | 628 |
| 2015-09-08 | 642 | 642 | 621 | 621 | 17,000 | 621 |
| 2015-09-07 | 646 | 646 | 625 | 626 | 36,000 | 626 |
| 2015-09-04 | 701 | 717 | 684 | 685 | 15,000 | 685 |
| 2015-09-03 | 695 | 715 | 695 | 715 | 4,000 | 715 |
| 2015-09-02 | 704 | 720 | 704 | 705 | 8,000 | 705 |
| 2015-09-01 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2015-08-31 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2015-08-28 | 698 | 711 | 698 | 711 | 6,000 | 711 |
| 2015-08-27 | 670 | 695 | 670 | 692 | 13,000 | 692 |
| 2015-08-26 | 661 | 678 | 661 | 678 | 9,000 | 678 |
| 2015-08-25 | 649 | 677 | 621 | 661 | 25,000 | 661 |
| 2015-08-24 | 735 | 735 | 699 | 699 | 17,000 | 699 |
| 2015-08-21 | 755 | 755 | 752 | 755 | 10,000 | 755 |
| 2015-08-20 | 765 | 767 | 764 | 767 | 4,000 | 767 |
| 2015-08-19 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2015-08-18 | 778 | 780 | 767 | 775 | 6,000 | 775 |
| 2015-08-17 | 773 | 773 | 773 | 773 | 4,000 | 773 |
| 2015-08-14 | 769 | 769 | 766 | 766 | 6,000 | 766 |
| 2015-08-13 | 772 | 772 | 770 | 770 | 7,000 | 770 |
| 2015-08-12 | 776 | 781 | 776 | 781 | 4,000 | 781 |
| 2015-08-11 | 774 | 782 | 767 | 782 | 8,000 | 782 |
| 2015-08-10 | 782 | 789 | 782 | 782 | 11,000 | 782 |
| 2015-08-06 | 803 | 805 | 803 | 805 | 3,000 | 805 |
| 2015-08-05 | 793 | 803 | 793 | 796 | 6,000 | 796 |
| 2015-08-04 | 807 | 807 | 800 | 800 | 8,000 | 800 |
| 2015-08-03 | 810 | 810 | 809 | 809 | 4,000 | 809 |
| 2015-07-30 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 2015-07-29 | 795 | 795 | 790 | 790 | 3,000 | 790 |
| 2015-07-28 | 777 | 787 | 770 | 780 | 9,000 | 780 |
| 2015-07-27 | 794 | 794 | 780 | 780 | 10,000 | 780 |
| 2015-07-24 | 795 | 795 | 793 | 793 | 5,000 | 793 |
| 2015-07-23 | 800 | 801 | 798 | 798 | 5,000 | 798 |
| 2015-07-22 | 807 | 807 | 800 | 800 | 6,000 | 800 |
| 2015-07-21 | 816 | 819 | 816 | 819 | 4,000 | 819 |
| 2015-07-17 | 818 | 818 | 817 | 817 | 3,000 | 817 |
| 2015-07-16 | 795 | 809 | 795 | 804 | 12,000 | 804 |
| 2015-07-15 | 789 | 793 | 789 | 793 | 4,000 | 793 |
| 2015-07-14 | 777 | 789 | 768 | 789 | 18,000 | 789 |
| 2015-07-13 | 769 | 775 | 756 | 771 | 9,000 | 771 |
| 2015-07-10 | 771 | 771 | 765 | 765 | 9,000 | 765 |
| 2015-07-09 | 781 | 790 | 766 | 780 | 16,000 | 780 |
| 2015-07-08 | 811 | 811 | 791 | 793 | 15,000 | 793 |
| 2015-07-07 | 798 | 819 | 798 | 819 | 18,000 | 819 |
| 2015-07-06 | 815 | 821 | 796 | 796 | 26,000 | 796 |
| 2015-07-03 | 807 | 830 | 807 | 817 | 13,000 | 817 |
| 2015-07-02 | 801 | 829 | 797 | 814 | 24,000 | 814 |
| 2015-07-01 | 796 | 797 | 790 | 790 | 17,000 | 790 |
| 2015-06-30 | 801 | 802 | 795 | 802 | 7,000 | 802 |
| 2015-06-29 | 799 | 805 | 798 | 798 | 18,000 | 798 |
| 2015-06-26 | 813 | 814 | 803 | 805 | 26,000 | 805 |
| 2015-06-25 | 824 | 824 | 819 | 821 | 18,000 | 821 |
| 2015-06-24 | 830 | 838 | 830 | 838 | 13,000 | 838 |
| 2015-06-23 | 829 | 835 | 829 | 835 | 4,000 | 835 |
| 2015-06-22 | 816 | 827 | 816 | 827 | 13,000 | 827 |
| 2015-06-19 | 826 | 828 | 815 | 815 | 24,000 | 815 |
| 2015-06-18 | 839 | 845 | 830 | 830 | 34,000 | 830 |
| 2015-06-17 | 811 | 832 | 811 | 824 | 20,000 | 824 |
| 2015-06-16 | 835 | 835 | 803 | 803 | 41,000 | 803 |
| 2015-06-15 | 851 | 851 | 833 | 833 | 37,000 | 833 |
| 2015-06-12 | 860 | 861 | 830 | 836 | 108,000 | 836 |
| 2015-06-11 | 865 | 885 | 862 | 862 | 64,000 | 862 |
| 2015-06-10 | 914 | 923 | 860 | 865 | 541,000 | 865 |
| 2015-06-09 | 1,113 | 1,139 | 1,108 | 1,139 | 54,000 | 1,139 |
| 2015-06-08 | 1,079 | 1,134 | 1,079 | 1,128 | 53,000 | 1,128 |
| 2015-06-05 | 1,085 | 1,110 | 1,068 | 1,078 | 36,000 | 1,078 |
| 2015-06-04 | 1,073 | 1,100 | 1,071 | 1,090 | 51,000 | 1,090 |
| 2015-06-03 | 1,085 | 1,085 | 1,075 | 1,075 | 40,000 | 1,075 |
| 2015-06-02 | 1,050 | 1,088 | 1,050 | 1,088 | 54,000 | 1,088 |
| 2015-06-01 | 1,015 | 1,047 | 1,015 | 1,040 | 39,000 | 1,040 |
| 2015-05-29 | 1,007 | 1,025 | 1,005 | 1,016 | 27,000 | 1,016 |
| 2015-05-28 | 1,002 | 1,020 | 1,002 | 1,008 | 24,000 | 1,008 |
| 2015-05-27 | 1,003 | 1,009 | 1,003 | 1,005 | 12,000 | 1,005 |
| 2015-05-26 | 1,005 | 1,021 | 1,004 | 1,010 | 9,000 | 1,010 |
| 2015-05-25 | 983 | 1,025 | 983 | 1,000 | 77,000 | 1,000 |
| 2015-05-22 | 988 | 988 | 981 | 981 | 8,000 | 981 |
| 2015-05-21 | 986 | 1,030 | 986 | 988 | 53,000 | 988 |
| 2015-05-20 | 990 | 1,000 | 980 | 986 | 20,000 | 986 |
| 2015-05-19 | 988 | 990 | 982 | 990 | 11,000 | 990 |
| 2015-05-18 | 977 | 985 | 977 | 985 | 3,000 | 985 |
| 2015-05-15 | 970 | 980 | 967 | 980 | 18,000 | 980 |
| 2015-05-14 | 964 | 980 | 964 | 976 | 12,000 | 976 |
| 2015-05-13 | 973 | 977 | 963 | 977 | 9,000 | 977 |
| 2015-05-12 | 991 | 991 | 985 | 985 | 3,000 | 985 |
| 2015-05-11 | 958 | 993 | 958 | 993 | 7,000 | 993 |
| 2015-05-08 | 990 | 990 | 972 | 973 | 13,000 | 973 |
| 2015-05-07 | 978 | 1,018 | 978 | 981 | 34,000 | 981 |
| 2015-05-01 | 988 | 988 | 970 | 975 | 9,000 | 975 |
| 2015-04-30 | 962 | 991 | 962 | 980 | 28,000 | 980 |
| 2015-04-27 | 968 | 968 | 962 | 962 | 12,000 | 962 |
| 2015-04-24 | 965 | 965 | 954 | 955 | 20,000 | 955 |
| 2015-04-23 | 973 | 973 | 964 | 964 | 12,000 | 964 |
| 2015-04-22 | 955 | 957 | 955 | 956 | 8,000 | 956 |
| 2015-04-21 | 963 | 963 | 956 | 956 | 6,000 | 956 |
| 2015-04-20 | 965 | 965 | 958 | 958 | 9,000 | 958 |
| 2015-04-17 | 951 | 964 | 951 | 964 | 7,000 | 964 |
| 2015-04-16 | 953 | 953 | 950 | 951 | 8,000 | 951 |
| 2015-04-15 | 952 | 958 | 952 | 956 | 15,000 | 956 |
| 2015-04-14 | 970 | 974 | 953 | 965 | 18,000 | 965 |
| 2015-04-13 | 976 | 978 | 975 | 976 | 9,000 | 976 |
| 2015-04-10 | 991 | 993 | 975 | 981 | 21,000 | 981 |
| 2015-04-09 | 966 | 985 | 966 | 985 | 13,000 | 985 |
| 2015-04-08 | 957 | 966 | 957 | 964 | 7,000 | 964 |
| 2015-04-07 | 955 | 956 | 950 | 955 | 15,000 | 955 |
| 2015-04-06 | 964 | 964 | 950 | 955 | 4,000 | 955 |
| 2015-04-03 | 949 | 951 | 949 | 949 | 4,000 | 949 |
| 2015-04-02 | 935 | 949 | 935 | 947 | 6,000 | 947 |
| 2015-04-01 | 948 | 948 | 931 | 931 | 14,000 | 931 |
| 2015-03-31 | 947 | 948 | 947 | 948 | 3,000 | 948 |
| 2015-03-30 | 949 | 953 | 946 | 946 | 11,000 | 946 |
| 2015-03-27 | 963 | 963 | 959 | 959 | 5,000 | 959 |
| 2015-03-26 | 970 | 976 | 964 | 966 | 20,000 | 966 |
| 2015-03-25 | 992 | 1,000 | 985 | 985 | 9,000 | 985 |
| 2015-03-24 | 1,000 | 1,005 | 993 | 993 | 7,000 | 993 |
| 2015-03-23 | 997 | 1,000 | 995 | 1,000 | 14,000 | 1,000 |
| 2015-03-20 | 980 | 998 | 979 | 996 | 16,000 | 996 |
| 2015-03-19 | 990 | 990 | 956 | 976 | 34,000 | 976 |
| 2015-03-18 | 1,023 | 1,024 | 990 | 990 | 36,000 | 990 |
| 2015-03-17 | 1,033 | 1,033 | 1,015 | 1,024 | 25,000 | 1,024 |
| 2015-03-16 | 1,040 | 1,043 | 1,012 | 1,012 | 50,000 | 1,012 |
| 2015-03-13 | 1,010 | 1,020 | 1,004 | 1,010 | 48,000 | 1,010 |
| 2015-03-12 | 1,000 | 1,004 | 979 | 998 | 46,000 | 998 |
| 2015-03-11 | 975 | 1,025 | 953 | 1,010 | 94,000 | 1,010 |
| 2015-03-10 | 1,051 | 1,069 | 966 | 990 | 271,000 | 990 |
| 2015-03-09 | 924 | 964 | 913 | 964 | 76,000 | 964 |
| 2015-03-06 | 920 | 926 | 913 | 921 | 38,000 | 921 |
| 2015-03-05 | 910 | 920 | 906 | 912 | 16,000 | 912 |
| 2015-03-04 | 900 | 910 | 890 | 910 | 39,000 | 910 |
| 2015-03-03 | 915 | 918 | 899 | 915 | 50,000 | 915 |
| 2015-03-02 | 920 | 920 | 909 | 914 | 27,000 | 914 |
| 2015-02-27 | 921 | 924 | 900 | 920 | 71,000 | 920 |
| 2015-02-26 | 910 | 934 | 895 | 926 | 144,000 | 926 |
| 2015-02-25 | 850 | 865 | 838 | 853 | 18,000 | 853 |
| 2015-02-24 | 835 | 863 | 835 | 849 | 17,000 | 849 |
| 2015-02-23 | 839 | 850 | 817 | 850 | 10,000 | 850 |
| 2015-02-20 | 856 | 857 | 850 | 856 | 6,000 | 856 |
| 2015-02-19 | 852 | 858 | 852 | 856 | 15,000 | 856 |
| 2015-02-18 | 827 | 850 | 827 | 850 | 21,000 | 850 |
| 2015-02-17 | 803 | 815 | 802 | 815 | 13,000 | 815 |
| 2015-02-16 | 806 | 806 | 796 | 800 | 13,000 | 800 |
| 2015-02-13 | 782 | 807 | 782 | 789 | 6,000 | 789 |
| 2015-02-12 | 795 | 801 | 790 | 794 | 10,000 | 794 |
| 2015-02-10 | 792 | 792 | 792 | 792 | 8,000 | 792 |
| 2015-02-09 | 785 | 792 | 785 | 792 | 20,000 | 792 |
| 2015-02-06 | 761 | 770 | 760 | 770 | 4,000 | 770 |
| 2015-02-05 | 766 | 766 | 756 | 756 | 7,000 | 756 |
| 2015-02-04 | 768 | 780 | 762 | 768 | 20,000 | 768 |
| 2015-02-03 | 813 | 813 | 762 | 762 | 10,000 | 762 |
| 2015-02-02 | 813 | 813 | 810 | 810 | 7,000 | 810 |
| 2015-01-30 | 818 | 819 | 806 | 810 | 29,000 | 810 |
| 2015-01-29 | 762 | 806 | 762 | 804 | 65,000 | 804 |
| 2015-01-28 | 748 | 777 | 747 | 777 | 65,000 | 777 |
| 2015-01-27 | 748 | 752 | 745 | 752 | 13,000 | 752 |
| 2015-01-26 | 746 | 754 | 746 | 746 | 15,000 | 746 |
| 2015-01-23 | 745 | 759 | 745 | 746 | 29,000 | 746 |
| 2015-01-22 | 749 | 750 | 745 | 745 | 12,000 | 745 |
| 2015-01-21 | 755 | 755 | 736 | 740 | 15,000 | 740 |
| 2015-01-20 | 750 | 760 | 745 | 754 | 30,000 | 754 |
| 2015-01-19 | 736 | 746 | 736 | 746 | 23,000 | 746 |
| 2015-01-16 | 741 | 741 | 728 | 736 | 23,000 | 736 |
| 2015-01-15 | 748 | 760 | 740 | 744 | 40,000 | 744 |
| 2015-01-14 | 765 | 767 | 746 | 746 | 56,000 | 746 |
| 2015-01-13 | 760 | 770 | 760 | 762 | 43,000 | 762 |
| 2015-01-09 | 786 | 786 | 770 | 775 | 32,000 | 775 |
| 2015-01-08 | 790 | 791 | 781 | 784 | 26,000 | 784 |
| 2015-01-07 | 803 | 803 | 789 | 789 | 30,000 | 789 |
| 2015-01-06 | 826 | 826 | 807 | 807 | 16,000 | 807 |
| 2015-01-05 | 828 | 828 | 815 | 828 | 13,000 | 828 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
