7435 (株)ナ・デックス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,588 | 1,589 | 1,561 | 1,564 | 7,700 | 1,564 |
| 2017-12-28 | 1,561 | 1,588 | 1,560 | 1,578 | 9,800 | 1,578 |
| 2017-12-27 | 1,599 | 1,618 | 1,548 | 1,576 | 32,400 | 1,576 |
| 2017-12-26 | 1,580 | 1,629 | 1,528 | 1,604 | 30,000 | 1,604 |
| 2017-12-25 | 1,679 | 1,682 | 1,575 | 1,587 | 40,400 | 1,587 |
| 2017-12-22 | 1,680 | 1,719 | 1,623 | 1,646 | 55,600 | 1,646 |
| 2017-12-21 | 1,555 | 1,695 | 1,555 | 1,685 | 85,600 | 1,685 |
| 2017-12-20 | 1,550 | 1,565 | 1,510 | 1,558 | 29,400 | 1,558 |
| 2017-12-19 | 1,580 | 1,623 | 1,540 | 1,570 | 57,000 | 1,570 |
| 2017-12-18 | 1,500 | 1,566 | 1,485 | 1,566 | 27,000 | 1,566 |
| 2017-12-15 | 1,532 | 1,541 | 1,452 | 1,536 | 40,500 | 1,536 |
| 2017-12-14 | 1,470 | 1,560 | 1,465 | 1,542 | 46,600 | 1,542 |
| 2017-12-13 | 1,453 | 1,500 | 1,453 | 1,470 | 26,200 | 1,470 |
| 2017-12-12 | 1,500 | 1,523 | 1,436 | 1,464 | 100,100 | 1,464 |
| 2017-12-11 | 1,507 | 1,513 | 1,404 | 1,498 | 88,700 | 1,498 |
| 2017-12-08 | 1,430 | 1,525 | 1,410 | 1,525 | 224,400 | 1,525 |
| 2017-12-07 | 1,260 | 1,406 | 1,260 | 1,400 | 113,100 | 1,400 |
| 2017-12-06 | 1,340 | 1,377 | 1,235 | 1,252 | 138,700 | 1,252 |
| 2017-12-05 | 1,230 | 1,310 | 1,227 | 1,283 | 43,400 | 1,283 |
| 2017-12-04 | 1,282 | 1,282 | 1,235 | 1,260 | 97,400 | 1,260 |
| 2017-12-01 | 1,328 | 1,337 | 1,282 | 1,301 | 66,300 | 1,301 |
| 2017-11-30 | 1,281 | 1,330 | 1,250 | 1,330 | 248,900 | 1,330 |
| 2017-11-29 | 1,340 | 1,340 | 1,305 | 1,340 | 446,700 | 1,340 |
| 2017-11-28 | 1,033 | 1,047 | 1,020 | 1,040 | 8,400 | 1,040 |
| 2017-11-27 | 1,052 | 1,059 | 1,020 | 1,044 | 9,000 | 1,044 |
| 2017-11-24 | 1,038 | 1,053 | 1,026 | 1,053 | 18,700 | 1,053 |
| 2017-11-22 | 1,041 | 1,041 | 1,010 | 1,038 | 11,300 | 1,038 |
| 2017-11-21 | 1,040 | 1,047 | 1,022 | 1,040 | 8,100 | 1,040 |
| 2017-11-20 | 1,020 | 1,035 | 1,015 | 1,035 | 14,400 | 1,035 |
| 2017-11-17 | 992 | 1,010 | 992 | 1,010 | 2,500 | 1,010 |
| 2017-11-16 | 993 | 999 | 990 | 992 | 14,300 | 992 |
| 2017-11-15 | 999 | 1,012 | 993 | 1,002 | 31,700 | 1,002 |
| 2017-11-13 | 1,015 | 1,020 | 1,001 | 1,017 | 10,500 | 1,017 |
| 2017-11-10 | 1,001 | 1,023 | 999 | 1,006 | 9,200 | 1,006 |
| 2017-11-09 | 1,029 | 1,030 | 999 | 1,003 | 17,900 | 1,003 |
| 2017-11-08 | 1,000 | 1,012 | 994 | 1,011 | 18,900 | 1,011 |
| 2017-11-07 | 995 | 1,005 | 995 | 995 | 15,000 | 995 |
| 2017-11-06 | 998 | 1,000 | 995 | 1,000 | 6,100 | 1,000 |
| 2017-11-02 | 998 | 1,010 | 997 | 1,003 | 7,400 | 1,003 |
| 2017-11-01 | 1,009 | 1,009 | 996 | 996 | 8,900 | 996 |
| 2017-10-31 | 1,003 | 1,006 | 999 | 1,006 | 2,700 | 1,006 |
| 2017-10-30 | 991 | 1,009 | 991 | 1,004 | 10,400 | 1,004 |
| 2017-10-27 | 994 | 1,011 | 994 | 1,010 | 4,400 | 1,010 |
| 2017-10-26 | 1,006 | 1,011 | 994 | 1,011 | 7,700 | 1,011 |
| 2017-10-25 | 998 | 1,006 | 995 | 1,001 | 6,500 | 1,001 |
| 2017-10-24 | 1,000 | 1,011 | 996 | 996 | 9,900 | 996 |
| 2017-10-23 | 1,008 | 1,018 | 1,000 | 1,000 | 13,600 | 1,000 |
| 2017-10-20 | 982 | 999 | 980 | 999 | 12,500 | 999 |
| 2017-10-19 | 993 | 993 | 976 | 982 | 16,000 | 982 |
| 2017-10-18 | 1,006 | 1,006 | 993 | 997 | 6,500 | 997 |
| 2017-10-17 | 988 | 1,000 | 988 | 997 | 15,000 | 997 |
| 2017-10-16 | 1,011 | 1,011 | 991 | 992 | 18,800 | 992 |
| 2017-10-13 | 1,021 | 1,021 | 1,008 | 1,017 | 11,400 | 1,017 |
| 2017-10-12 | 1,041 | 1,050 | 1,022 | 1,025 | 14,000 | 1,025 |
| 2017-10-11 | 1,034 | 1,055 | 1,033 | 1,037 | 8,100 | 1,037 |
| 2017-10-10 | 1,036 | 1,050 | 1,009 | 1,038 | 13,600 | 1,038 |
| 2017-10-06 | 1,011 | 1,045 | 1,001 | 1,030 | 16,300 | 1,030 |
| 2017-10-05 | 1,055 | 1,062 | 1,015 | 1,017 | 18,300 | 1,017 |
| 2017-10-04 | 1,044 | 1,052 | 1,037 | 1,052 | 12,600 | 1,052 |
| 2017-10-03 | 1,040 | 1,056 | 1,040 | 1,050 | 19,700 | 1,050 |
| 2017-10-02 | 1,033 | 1,055 | 1,020 | 1,039 | 17,200 | 1,039 |
| 2017-09-29 | 1,030 | 1,039 | 1,015 | 1,033 | 9,600 | 1,033 |
| 2017-09-28 | 1,035 | 1,049 | 1,035 | 1,048 | 24,100 | 1,048 |
| 2017-09-27 | 1,020 | 1,041 | 1,018 | 1,039 | 21,600 | 1,039 |
| 2017-09-26 | 1,015 | 1,024 | 991 | 1,013 | 27,400 | 1,013 |
| 2017-09-25 | 1,005 | 1,025 | 1,005 | 1,015 | 15,600 | 1,015 |
| 2017-09-22 | 1,009 | 1,017 | 990 | 1,000 | 18,800 | 1,000 |
| 2017-09-21 | 1,011 | 1,018 | 999 | 1,006 | 29,100 | 1,006 |
| 2017-09-20 | 1,005 | 1,031 | 1,003 | 1,017 | 42,000 | 1,017 |
| 2017-09-19 | 961 | 1,020 | 961 | 1,006 | 62,400 | 1,006 |
| 2017-09-15 | 975 | 996 | 970 | 982 | 61,500 | 982 |
| 2017-09-14 | 993 | 1,013 | 987 | 990 | 38,200 | 990 |
| 2017-09-13 | 996 | 1,003 | 992 | 993 | 18,600 | 993 |
| 2017-09-12 | 998 | 1,021 | 996 | 1,020 | 47,700 | 1,020 |
| 2017-09-11 | 969 | 991 | 969 | 980 | 33,100 | 980 |
| 2017-09-08 | 961 | 979 | 955 | 957 | 21,100 | 957 |
| 2017-09-07 | 932 | 980 | 922 | 969 | 67,400 | 969 |
| 2017-09-06 | 915 | 947 | 895 | 935 | 129,700 | 935 |
| 2017-09-05 | 1,050 | 1,057 | 936 | 990 | 173,200 | 990 |
| 2017-09-04 | 1,007 | 1,037 | 1,000 | 1,031 | 65,900 | 1,031 |
| 2017-09-01 | 1,014 | 1,019 | 978 | 1,008 | 77,500 | 1,008 |
| 2017-08-31 | 999 | 1,019 | 988 | 1,014 | 105,600 | 1,014 |
| 2017-08-30 | 970 | 999 | 970 | 999 | 78,600 | 999 |
| 2017-08-29 | 929 | 958 | 929 | 958 | 46,800 | 958 |
| 2017-08-28 | 927 | 944 | 917 | 938 | 25,900 | 938 |
| 2017-08-25 | 932 | 932 | 918 | 930 | 17,900 | 930 |
| 2017-08-24 | 922 | 934 | 905 | 928 | 10,900 | 928 |
| 2017-08-23 | 932 | 935 | 925 | 925 | 14,500 | 925 |
| 2017-08-22 | 915 | 943 | 915 | 930 | 38,100 | 930 |
| 2017-08-21 | 907 | 916 | 904 | 912 | 23,500 | 912 |
| 2017-08-18 | 905 | 909 | 898 | 904 | 19,500 | 904 |
| 2017-08-17 | 898 | 911 | 898 | 911 | 13,900 | 911 |
| 2017-08-16 | 895 | 904 | 894 | 898 | 17,800 | 898 |
| 2017-08-15 | 884 | 904 | 884 | 895 | 12,600 | 895 |
| 2017-08-14 | 883 | 889 | 872 | 882 | 12,500 | 882 |
| 2017-08-10 | 895 | 905 | 892 | 892 | 9,000 | 892 |
| 2017-08-09 | 909 | 910 | 890 | 901 | 18,500 | 901 |
| 2017-08-08 | 905 | 909 | 902 | 909 | 9,800 | 909 |
| 2017-08-07 | 900 | 909 | 890 | 905 | 19,300 | 905 |
| 2017-08-04 | 901 | 901 | 868 | 898 | 18,200 | 898 |
| 2017-08-03 | 907 | 913 | 901 | 910 | 16,500 | 910 |
| 2017-08-02 | 900 | 908 | 899 | 907 | 13,700 | 907 |
| 2017-08-01 | 917 | 917 | 884 | 895 | 29,900 | 895 |
| 2017-07-31 | 910 | 910 | 892 | 896 | 22,000 | 896 |
| 2017-07-28 | 924 | 924 | 898 | 903 | 26,200 | 903 |
| 2017-07-27 | 890 | 925 | 890 | 925 | 69,400 | 925 |
| 2017-07-26 | 887 | 890 | 876 | 888 | 21,100 | 888 |
| 2017-07-25 | 875 | 879 | 870 | 877 | 10,800 | 877 |
| 2017-07-24 | 877 | 878 | 871 | 877 | 9,000 | 877 |
| 2017-07-21 | 868 | 880 | 868 | 880 | 15,600 | 880 |
| 2017-07-20 | 862 | 874 | 862 | 866 | 7,600 | 866 |
| 2017-07-19 | 881 | 881 | 857 | 860 | 6,800 | 860 |
| 2017-07-18 | 880 | 881 | 866 | 866 | 16,600 | 866 |
| 2017-07-14 | 884 | 885 | 870 | 878 | 12,600 | 878 |
| 2017-07-13 | 872 | 880 | 867 | 871 | 17,100 | 871 |
| 2017-07-12 | 867 | 870 | 863 | 865 | 14,800 | 865 |
| 2017-07-11 | 890 | 890 | 868 | 870 | 39,400 | 870 |
| 2017-07-10 | 903 | 905 | 887 | 889 | 10,400 | 889 |
| 2017-07-07 | 908 | 908 | 898 | 900 | 16,300 | 900 |
| 2017-07-06 | 917 | 917 | 907 | 909 | 52,600 | 909 |
| 2017-07-05 | 902 | 915 | 896 | 909 | 51,300 | 909 |
| 2017-07-04 | 880 | 915 | 874 | 907 | 93,900 | 907 |
| 2017-07-03 | 875 | 878 | 857 | 873 | 56,900 | 873 |
| 2017-06-30 | 860 | 885 | 856 | 869 | 46,800 | 869 |
| 2017-06-29 | 862 | 871 | 856 | 865 | 21,700 | 865 |
| 2017-06-28 | 871 | 871 | 849 | 852 | 32,100 | 852 |
| 2017-06-27 | 865 | 875 | 865 | 871 | 20,800 | 871 |
| 2017-06-26 | 859 | 880 | 854 | 865 | 60,500 | 865 |
| 2017-06-23 | 855 | 855 | 843 | 845 | 36,700 | 845 |
| 2017-06-22 | 853 | 857 | 845 | 854 | 24,400 | 854 |
| 2017-06-21 | 848 | 851 | 841 | 847 | 39,500 | 847 |
| 2017-06-20 | 850 | 862 | 844 | 847 | 89,900 | 847 |
| 2017-06-19 | 847 | 850 | 833 | 846 | 189,200 | 846 |
| 2017-06-16 | 786 | 805 | 782 | 802 | 86,300 | 802 |
| 2017-06-15 | 797 | 803 | 770 | 772 | 70,200 | 772 |
| 2017-06-14 | 813 | 813 | 795 | 796 | 61,700 | 796 |
| 2017-06-13 | 815 | 816 | 793 | 814 | 107,600 | 814 |
| 2017-06-12 | 788 | 831 | 784 | 812 | 390,100 | 812 |
| 2017-06-09 | 980 | 980 | 919 | 923 | 136,400 | 923 |
| 2017-06-08 | 975 | 999 | 966 | 986 | 117,100 | 986 |
| 2017-06-07 | 953 | 979 | 941 | 973 | 96,500 | 973 |
| 2017-06-06 | 1,000 | 1,007 | 951 | 958 | 245,800 | 958 |
| 2017-06-05 | 917 | 985 | 917 | 985 | 232,600 | 985 |
| 2017-06-02 | 939 | 939 | 913 | 923 | 76,300 | 923 |
| 2017-06-01 | 917 | 933 | 892 | 918 | 234,200 | 918 |
| 2017-05-31 | 828 | 857 | 826 | 857 | 91,000 | 857 |
| 2017-05-30 | 820 | 825 | 818 | 823 | 15,300 | 823 |
| 2017-05-29 | 825 | 825 | 816 | 820 | 7,900 | 820 |
| 2017-05-26 | 829 | 830 | 821 | 825 | 9,300 | 825 |
| 2017-05-25 | 832 | 832 | 815 | 821 | 11,200 | 821 |
| 2017-05-24 | 833 | 838 | 823 | 832 | 13,400 | 832 |
| 2017-05-23 | 840 | 845 | 822 | 833 | 24,800 | 833 |
| 2017-05-22 | 810 | 833 | 810 | 833 | 48,500 | 833 |
| 2017-05-19 | 807 | 818 | 792 | 802 | 28,900 | 802 |
| 2017-05-18 | 792 | 804 | 790 | 799 | 16,700 | 799 |
| 2017-05-17 | 811 | 816 | 803 | 811 | 13,500 | 811 |
| 2017-05-16 | 800 | 818 | 800 | 808 | 12,400 | 808 |
| 2017-05-15 | 781 | 800 | 780 | 796 | 15,500 | 796 |
| 2017-05-12 | 821 | 826 | 799 | 811 | 27,600 | 811 |
| 2017-05-11 | 828 | 828 | 815 | 823 | 11,000 | 823 |
| 2017-05-10 | 816 | 840 | 816 | 832 | 43,700 | 832 |
| 2017-05-09 | 829 | 838 | 807 | 825 | 61,500 | 825 |
| 2017-05-08 | 810 | 823 | 809 | 823 | 57,000 | 823 |
| 2017-05-02 | 782 | 803 | 779 | 793 | 34,200 | 793 |
| 2017-05-01 | 761 | 776 | 760 | 776 | 29,300 | 776 |
| 2017-04-28 | 762 | 762 | 757 | 760 | 11,400 | 760 |
| 2017-04-27 | 760 | 768 | 760 | 765 | 8,300 | 765 |
| 2017-04-26 | 763 | 773 | 753 | 766 | 32,500 | 766 |
| 2017-04-25 | 775 | 784 | 775 | 777 | 28,700 | 777 |
| 2017-04-24 | 780 | 785 | 775 | 777 | 24,200 | 777 |
| 2017-04-21 | 783 | 783 | 775 | 781 | 15,300 | 781 |
| 2017-04-20 | 777 | 778 | 765 | 775 | 19,000 | 775 |
| 2017-04-19 | 776 | 784 | 773 | 781 | 10,500 | 781 |
| 2017-04-18 | 764 | 785 | 761 | 784 | 13,300 | 784 |
| 2017-04-17 | 740 | 764 | 740 | 761 | 7,400 | 761 |
| 2017-04-14 | 741 | 764 | 741 | 750 | 15,500 | 750 |
| 2017-04-13 | 736 | 764 | 735 | 747 | 22,200 | 747 |
| 2017-04-12 | 755 | 755 | 730 | 743 | 39,400 | 743 |
| 2017-04-11 | 764 | 776 | 750 | 765 | 40,000 | 765 |
| 2017-04-10 | 781 | 788 | 773 | 784 | 19,400 | 784 |
| 2017-04-07 | 780 | 795 | 771 | 780 | 35,500 | 780 |
| 2017-04-06 | 795 | 795 | 770 | 781 | 24,900 | 781 |
| 2017-04-05 | 794 | 802 | 785 | 802 | 27,300 | 802 |
| 2017-04-04 | 822 | 822 | 785 | 793 | 62,000 | 793 |
| 2017-04-03 | 825 | 836 | 820 | 822 | 35,400 | 822 |
| 2017-03-31 | 835 | 839 | 824 | 824 | 45,300 | 824 |
| 2017-03-30 | 814 | 835 | 803 | 826 | 59,000 | 826 |
| 2017-03-29 | 819 | 820 | 803 | 811 | 21,900 | 811 |
| 2017-03-28 | 811 | 818 | 803 | 812 | 14,500 | 812 |
| 2017-03-27 | 803 | 819 | 783 | 819 | 33,400 | 819 |
| 2017-03-24 | 808 | 820 | 801 | 802 | 19,800 | 802 |
| 2017-03-23 | 825 | 825 | 797 | 804 | 42,100 | 804 |
| 2017-03-22 | 799 | 835 | 795 | 825 | 64,300 | 825 |
| 2017-03-21 | 784 | 830 | 781 | 811 | 82,800 | 811 |
| 2017-03-17 | 790 | 800 | 766 | 766 | 48,900 | 766 |
| 2017-03-16 | 787 | 800 | 780 | 782 | 36,200 | 782 |
| 2017-03-15 | 808 | 825 | 782 | 793 | 68,900 | 793 |
| 2017-03-14 | 805 | 814 | 788 | 806 | 73,700 | 806 |
| 2017-03-13 | 850 | 860 | 803 | 822 | 244,300 | 822 |
| 2017-03-10 | 830 | 874 | 797 | 874 | 932,900 | 874 |
| 2017-03-09 | 683 | 724 | 683 | 724 | 105,600 | 724 |
| 2017-03-08 | 664 | 677 | 664 | 677 | 26,900 | 677 |
| 2017-03-07 | 650 | 665 | 646 | 664 | 24,900 | 664 |
| 2017-03-06 | 648 | 651 | 646 | 649 | 15,100 | 649 |
| 2017-03-03 | 635 | 647 | 635 | 646 | 6,900 | 646 |
| 2017-03-02 | 637 | 645 | 631 | 640 | 28,700 | 640 |
| 2017-03-01 | 637 | 641 | 628 | 638 | 9,400 | 638 |
| 2017-02-28 | 629 | 637 | 626 | 627 | 5,000 | 627 |
| 2017-02-27 | 628 | 635 | 627 | 627 | 11,300 | 627 |
| 2017-02-24 | 629 | 635 | 626 | 626 | 6,400 | 626 |
| 2017-02-23 | 632 | 632 | 623 | 629 | 4,500 | 629 |
| 2017-02-22 | 636 | 636 | 619 | 634 | 14,900 | 634 |
| 2017-02-21 | 646 | 651 | 632 | 636 | 17,800 | 636 |
| 2017-02-20 | 610 | 650 | 606 | 636 | 41,100 | 636 |
| 2017-02-17 | 591 | 623 | 591 | 610 | 25,100 | 610 |
| 2017-02-16 | 593 | 600 | 590 | 595 | 32,300 | 595 |
| 2017-02-15 | 594 | 600 | 591 | 592 | 7,800 | 592 |
| 2017-02-14 | 594 | 602 | 590 | 591 | 10,200 | 591 |
| 2017-02-13 | 605 | 605 | 588 | 591 | 13,900 | 591 |
| 2017-02-10 | 584 | 606 | 579 | 605 | 29,000 | 605 |
| 2017-02-09 | 570 | 585 | 570 | 585 | 19,400 | 585 |
| 2017-02-08 | 566 | 575 | 564 | 570 | 3,800 | 570 |
| 2017-02-07 | 564 | 566 | 563 | 563 | 6,100 | 563 |
| 2017-02-06 | 568 | 571 | 565 | 568 | 3,300 | 568 |
| 2017-02-03 | 569 | 570 | 568 | 568 | 2,300 | 568 |
| 2017-02-02 | 575 | 575 | 565 | 568 | 10,400 | 568 |
| 2017-02-01 | 569 | 569 | 562 | 569 | 8,600 | 569 |
| 2017-01-31 | 569 | 569 | 563 | 563 | 5,800 | 563 |
| 2017-01-30 | 571 | 578 | 567 | 569 | 4,900 | 569 |
| 2017-01-27 | 569 | 580 | 565 | 571 | 3,700 | 571 |
| 2017-01-26 | 562 | 568 | 562 | 565 | 4,100 | 565 |
| 2017-01-25 | 556 | 566 | 555 | 562 | 8,900 | 562 |
| 2017-01-24 | 551 | 557 | 550 | 554 | 7,000 | 554 |
| 2017-01-23 | 560 | 561 | 549 | 554 | 9,500 | 554 |
| 2017-01-20 | 558 | 567 | 557 | 561 | 9,500 | 561 |
| 2017-01-19 | 569 | 569 | 559 | 561 | 11,400 | 561 |
| 2017-01-18 | 560 | 571 | 550 | 568 | 23,300 | 568 |
| 2017-01-17 | 568 | 574 | 565 | 565 | 8,600 | 565 |
| 2017-01-16 | 575 | 576 | 570 | 575 | 7,200 | 575 |
| 2017-01-13 | 572 | 576 | 571 | 575 | 3,100 | 575 |
| 2017-01-12 | 586 | 586 | 570 | 580 | 17,100 | 580 |
| 2017-01-11 | 580 | 587 | 578 | 586 | 16,100 | 586 |
| 2017-01-10 | 587 | 587 | 578 | 579 | 17,000 | 579 |
| 2017-01-06 | 584 | 584 | 576 | 583 | 10,300 | 583 |
| 2017-01-05 | 566 | 585 | 566 | 584 | 11,300 | 584 |
| 2017-01-04 | 566 | 568 | 564 | 566 | 12,200 | 566 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
