7435 (株)ナ・デックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,119	1,134	1,119	1,123	10,500	1,123
2023-12-28	1,100	1,119	1,089	1,111	15,100	1,111
2023-12-27	1,069	1,096	1,069	1,093	13,700	1,093
2023-12-26	1,096	1,102	1,064	1,069	17,300	1,069
2023-12-25	1,102	1,102	1,089	1,096	10,000	1,096
2023-12-22	1,106	1,110	1,099	1,100	7,800	1,100
2023-12-21	1,082	1,108	1,082	1,106	16,400	1,106
2023-12-20	1,073	1,087	1,070	1,079	13,800	1,079
2023-12-19	1,050	1,069	1,050	1,066	13,600	1,066
2023-12-18	1,045	1,053	1,034	1,053	9,700	1,053
2023-12-15	1,039	1,056	1,037	1,038	15,800	1,038
2023-12-14	1,035	1,055	1,017	1,031	24,100	1,031
2023-12-13	1,029	1,041	1,029	1,037	10,600	1,037
2023-12-12	1,062	1,064	1,026	1,029	19,000	1,029
2023-12-11	1,000	1,047	1,000	1,047	21,200	1,047
2023-12-08	989	1,000	960	1,000	91,500	1,000
2023-12-07	1,116	1,116	1,068	1,089	49,600	1,089
2023-12-06	1,119	1,131	1,119	1,120	13,200	1,120
2023-12-05	1,132	1,134	1,114	1,116	16,300	1,116
2023-12-04	1,102	1,136	1,102	1,126	27,100	1,126
2023-12-01	1,128	1,131	1,101	1,101	22,400	1,101
2023-11-30	1,139	1,139	1,125	1,134	12,900	1,134
2023-11-29	1,139	1,142	1,132	1,132	12,800	1,132
2023-11-28	1,134	1,143	1,120	1,139	17,100	1,139
2023-11-27	1,128	1,136	1,122	1,127	13,600	1,127
2023-11-24	1,119	1,129	1,119	1,122	14,400	1,122
2023-11-22	1,109	1,121	1,108	1,115	20,100	1,115
2023-11-21	1,100	1,113	1,099	1,101	17,600	1,101
2023-11-20	1,107	1,120	1,104	1,104	12,400	1,104
2023-11-17	1,095	1,122	1,095	1,110	26,800	1,110
2023-11-16	1,085	1,097	1,084	1,089	23,800	1,089
2023-11-15	1,078	1,089	1,075	1,077	19,400	1,077
2023-11-14	1,089	1,105	1,078	1,078	16,900	1,078
2023-11-13	1,069	1,089	1,069	1,088	9,100	1,088
2023-11-10	1,054	1,076	1,054	1,074	12,800	1,074
2023-11-09	1,045	1,056	1,034	1,052	12,400	1,052
2023-11-08	1,050	1,066	1,040	1,045	35,000	1,045
2023-11-07	1,059	1,069	1,046	1,067	15,900	1,067
2023-11-06	1,036	1,063	1,036	1,059	18,200	1,059
2023-11-02	1,028	1,037	1,023	1,034	12,000	1,034
2023-11-01	1,017	1,029	1,007	1,029	15,800	1,029
2023-10-31	992	1,005	989	1,002	15,400	1,002
2023-10-30	977	1,000	977	991	16,000	991
2023-10-27	1,043	1,043	977	998	122,700	998
2023-10-26	1,065	1,065	1,041	1,043	12,900	1,043
2023-10-25	1,076	1,084	1,065	1,067	6,000	1,067
2023-10-24	1,078	1,083	1,056	1,079	21,500	1,079
2023-10-23	1,087	1,096	1,071	1,078	15,300	1,078
2023-10-20	1,098	1,099	1,083	1,086	14,200	1,086
2023-10-19	1,099	1,100	1,087	1,098	13,500	1,098
2023-10-18	1,088	1,113	1,088	1,100	16,200	1,100
2023-10-17	1,090	1,104	1,082	1,082	16,200	1,082
2023-10-16	1,088	1,096	1,079	1,090	17,700	1,090
2023-10-13	1,087	1,101	1,083	1,085	16,300	1,085
2023-10-12	1,076	1,108	1,076	1,104	14,100	1,104
2023-10-11	1,091	1,091	1,078	1,078	16,300	1,078
2023-10-10	1,066	1,090	1,066	1,084	24,300	1,084
2023-10-06	1,039	1,066	1,029	1,058	33,900	1,058
2023-10-05	1,074	1,074	1,033	1,039	37,300	1,039
2023-10-04	1,089	1,100	1,051	1,055	46,100	1,055
2023-10-03	1,173	1,173	1,115	1,119	39,600	1,119
2023-10-02	1,185	1,193	1,172	1,173	25,600	1,173
2023-09-29	1,170	1,200	1,170	1,185	24,700	1,185
2023-09-28	1,186	1,189	1,170	1,170	20,700	1,170
2023-09-27	1,183	1,189	1,172	1,178	13,800	1,178
2023-09-26	1,178	1,188	1,154	1,188	23,300	1,188
2023-09-25	1,149	1,162	1,142	1,157	39,200	1,157
2023-09-22	1,130	1,150	1,117	1,149	16,400	1,149
2023-09-21	1,132	1,141	1,128	1,135	16,600	1,135
2023-09-20	1,149	1,152	1,132	1,132	16,700	1,132
2023-09-19	1,127	1,149	1,127	1,149	15,000	1,149
2023-09-15	1,147	1,148	1,127	1,127	20,400	1,127
2023-09-14	1,141	1,159	1,141	1,147	35,700	1,147
2023-09-13	1,140	1,153	1,136	1,136	25,900	1,136
2023-09-12	1,137	1,143	1,127	1,139	18,600	1,139
2023-09-11	1,117	1,145	1,117	1,134	30,100	1,134
2023-09-08	1,104	1,140	1,100	1,117	45,000	1,117
2023-09-07	1,126	1,126	1,089	1,104	113,900	1,104
2023-09-06	1,209	1,220	1,190	1,210	59,400	1,210
2023-09-05	1,210	1,218	1,197	1,209	21,800	1,209
2023-09-04	1,180	1,239	1,180	1,223	39,100	1,223
2023-09-01	1,163	1,186	1,148	1,172	18,100	1,172
2023-08-31	1,178	1,184	1,164	1,170	12,500	1,170
2023-08-30	1,132	1,177	1,131	1,172	32,600	1,172
2023-08-29	1,102	1,139	1,102	1,132	16,600	1,132
2023-08-28	1,092	1,111	1,091	1,111	13,300	1,111
2023-08-25	1,095	1,101	1,087	1,092	9,100	1,092
2023-08-24	1,100	1,103	1,087	1,095	8,800	1,095
2023-08-23	1,100	1,107	1,096	1,100	15,200	1,100
2023-08-22	1,124	1,124	1,105	1,112	18,700	1,112
2023-08-21	1,119	1,123	1,110	1,110	8,200	1,110
2023-08-18	1,125	1,125	1,112	1,119	10,300	1,119
2023-08-17	1,127	1,127	1,103	1,121	12,300	1,121
2023-08-16	1,135	1,137	1,127	1,127	8,300	1,127
2023-08-15	1,123	1,149	1,123	1,135	19,400	1,135
2023-08-14	1,124	1,141	1,110	1,111	18,200	1,111
2023-08-10	1,118	1,125	1,108	1,124	11,700	1,124
2023-08-09	1,119	1,132	1,116	1,128	9,800	1,128
2023-08-08	1,129	1,141	1,116	1,116	22,000	1,116
2023-08-07	1,101	1,129	1,096	1,104	15,200	1,104
2023-08-04	1,085	1,117	1,085	1,115	11,000	1,115
2023-08-03	1,105	1,108	1,090	1,090	10,200	1,090
2023-08-02	1,096	1,125	1,096	1,105	19,200	1,105
2023-08-01	1,086	1,106	1,083	1,097	13,700	1,097
2023-07-31	1,104	1,110	1,074	1,089	14,100	1,089
2023-07-28	1,115	1,115	1,080	1,094	21,000	1,094
2023-07-27	1,080	1,117	1,071	1,113	28,500	1,113
2023-07-26	1,063	1,076	1,059	1,070	13,700	1,070
2023-07-25	1,062	1,075	1,062	1,062	10,700	1,062
2023-07-24	1,062	1,076	1,057	1,057	12,500	1,057
2023-07-21	1,077	1,080	1,058	1,062	18,500	1,062
2023-07-20	1,075	1,095	1,075	1,082	15,200	1,082
2023-07-19	1,059	1,089	1,041	1,075	24,200	1,075
2023-07-18	1,039	1,063	1,039	1,049	18,900	1,049
2023-07-14	1,050	1,050	1,037	1,039	16,600	1,039
2023-07-13	1,045	1,063	1,043	1,050	18,300	1,050
2023-07-12	1,051	1,066	1,043	1,045	20,400	1,045
2023-07-11	1,050	1,070	1,050	1,058	28,200	1,058
2023-07-10	1,033	1,057	1,024	1,046	32,900	1,046
2023-07-07	1,049	1,059	1,035	1,041	20,800	1,041
2023-07-06	1,072	1,080	1,053	1,053	37,500	1,053
2023-07-05	1,126	1,126	1,081	1,087	48,700	1,087
2023-07-04	1,132	1,146	1,125	1,133	23,100	1,133
2023-07-03	1,176	1,195	1,132	1,135	81,900	1,135
2023-06-30	1,154	1,176	1,148	1,173	41,300	1,173
2023-06-29	1,125	1,157	1,125	1,150	36,900	1,150
2023-06-28	1,122	1,143	1,119	1,125	34,500	1,125
2023-06-27	1,080	1,126	1,076	1,108	67,600	1,108
2023-06-26	1,078	1,091	1,069	1,070	20,400	1,070
2023-06-23	1,071	1,084	1,061	1,078	21,700	1,078
2023-06-22	1,057	1,084	1,056	1,070	38,500	1,070
2023-06-21	1,035	1,060	1,035	1,060	35,700	1,060
2023-06-20	1,038	1,041	1,028	1,041	22,500	1,041
2023-06-19	1,022	1,053	1,022	1,038	72,400	1,038
2023-06-16	1,018	1,022	1,013	1,014	28,100	1,014
2023-06-15	1,017	1,020	1,009	1,017	18,500	1,017
2023-06-14	1,019	1,022	1,009	1,017	26,300	1,017
2023-06-13	1,020	1,023	1,010	1,021	58,800	1,021
2023-06-12	1,020	1,027	990	1,020	141,700	1,020
2023-06-09	971	976	950	974	19,400	974
2023-06-08	947	968	947	966	19,300	966
2023-06-07	970	970	950	956	16,000	956
2023-06-06	965	970	956	970	12,900	970
2023-06-05	973	977	960	968	19,600	968
2023-06-02	952	976	952	975	9,700	975
2023-06-01	961	970	947	952	11,500	952
2023-05-31	971	975	961	961	13,200	961
2023-05-30	995	995	957	971	20,600	971
2023-05-29	1,002	1,004	991	995	7,300	995
2023-05-26	1,002	1,002	993	1,000	10,600	1,000
2023-05-25	987	1,005	987	1,002	8,300	1,002
2023-05-24	993	995	985	993	10,300	993
2023-05-23	1,000	1,000	983	994	18,400	994
2023-05-22	997	999	982	999	16,700	999
2023-05-19	1,008	1,008	997	997	10,000	997
2023-05-18	1,012	1,013	1,006	1,007	9,500	1,007
2023-05-17	1,003	1,012	997	1,008	10,400	1,008
2023-05-16	1,008	1,008	998	1,003	13,100	1,003
2023-05-15	1,012	1,012	993	1,012	17,000	1,012
2023-05-12	1,013	1,013	997	1,006	50,300	1,006
2023-05-11	1,007	1,014	997	1,010	24,900	1,010
2023-05-10	1,008	1,010	999	1,007	20,800	1,007
2023-05-09	1,015	1,026	1,007	1,014	25,200	1,014
2023-05-08	1,017	1,017	1,005	1,014	24,200	1,014
2023-05-02	1,001	1,020	1,001	1,011	16,000	1,011
2023-05-01	1,012	1,015	995	1,006	27,200	1,006
2023-04-28	1,017	1,024	1,001	1,010	33,500	1,010
2023-04-27	1,021	1,025	995	1,017	41,400	1,017
2023-04-26	1,060	1,066	1,045	1,054	53,000	1,054
2023-04-25	1,060	1,070	1,060	1,066	21,700	1,066
2023-04-24	1,060	1,066	1,049	1,066	29,400	1,066
2023-04-21	1,077	1,084	1,057	1,059	23,000	1,059
2023-04-20	1,075	1,083	1,074	1,077	12,600	1,077
2023-04-19	1,067	1,084	1,064	1,077	24,700	1,077
2023-04-18	1,061	1,073	1,061	1,069	17,300	1,069
2023-04-17	1,062	1,073	1,055	1,055	23,000	1,055
2023-04-14	1,071	1,071	1,049	1,058	26,900	1,058
2023-04-13	1,071	1,074	1,062	1,068	15,500	1,068
2023-04-12	1,063	1,079	1,063	1,070	15,700	1,070
2023-04-11	1,060	1,073	1,060	1,065	9,400	1,065
2023-04-10	1,085	1,085	1,050	1,061	24,900	1,061
2023-04-07	1,060	1,087	1,060	1,075	26,600	1,075
2023-04-06	1,092	1,097	1,054	1,060	69,800	1,060
2023-04-05	1,034	1,104	1,030	1,092	162,400	1,092
2023-04-04	1,021	1,048	1,013	1,046	50,500	1,046
2023-04-03	1,034	1,038	1,018	1,025	77,000	1,025
2023-03-31	1,008	1,033	1,004	1,027	75,300	1,027
2023-03-30	990	1,005	983	1,001	37,700	1,001
2023-03-29	963	985	949	985	20,500	985
2023-03-28	945	963	937	963	16,200	963
2023-03-27	922	940	922	940	7,500	940
2023-03-24	920	926	910	922	11,700	922
2023-03-23	918	925	903	925	10,100	925
2023-03-22	911	930	910	918	17,000	918
2023-03-20	934	934	900	907	28,400	907
2023-03-17	935	943	929	940	20,800	940
2023-03-16	952	954	927	928	26,800	928
2023-03-15	957	979	955	976	23,300	976
2023-03-14	970	971	930	942	50,700	942
2023-03-13	1,020	1,025	955	989	90,700	989
2023-03-10	1,036	1,059	1,020	1,037	113,000	1,037
2023-03-09	1,029	1,062	1,025	1,035	99,600	1,035
2023-03-08	1,014	1,029	1,012	1,023	30,700	1,023
2023-03-07	1,026	1,031	1,015	1,025	40,800	1,025
2023-03-06	1,000	1,028	998	1,025	54,600	1,025
2023-03-03	985	1,015	980	993	84,000	993
2023-03-02	984	990	970	987	67,400	987
2023-03-01	949	970	946	970	43,500	970
2023-02-28	933	950	933	948	23,400	948
2023-02-27	926	942	920	930	35,400	930
2023-02-24	950	950	931	935	44,300	935
2023-02-22	949	950	937	950	30,000	950
2023-02-21	918	954	918	951	43,900	951
2023-02-20	923	927	919	920	44,400	920
2023-02-17	899	928	893	920	66,400	920
2023-02-16	880	897	879	897	22,400	897
2023-02-15	885	888	870	876	48,300	876
2023-02-14	868	886	866	885	22,800	885
2023-02-13	868	869	856	868	20,900	868
2023-02-10	862	862	855	856	9,500	856
2023-02-09	862	864	855	858	15,900	858
2023-02-08	848	863	848	860	22,600	860
2023-02-07	840	852	839	850	11,500	850
2023-02-06	858	858	830	841	28,100	841
2023-02-03	836	848	834	846	16,900	846
2023-02-02	852	852	836	836	30,200	836
2023-02-01	867	867	853	853	12,300	853
2023-01-31	858	865	855	857	13,200	857
2023-01-30	858	863	855	858	14,800	858
2023-01-27	860	863	855	863	4,900	863
2023-01-26	863	863	852	854	19,600	854
2023-01-25	866	867	852	865	25,000	865
2023-01-24	882	889	865	866	34,400	866
2023-01-23	885	890	877	883	26,400	883
2023-01-20	870	885	865	878	20,100	878
2023-01-19	857	870	851	870	13,100	870
2023-01-18	855	864	852	858	14,700	858
2023-01-17	845	853	842	852	11,700	852
2023-01-16	851	851	843	845	8,100	845
2023-01-13	849	853	843	853	9,400	853
2023-01-12	853	853	847	849	11,900	849
2023-01-11	832	850	831	849	17,800	849
2023-01-10	865	865	833	834	35,900	834
2023-01-06	859	861	855	856	9,300	856
2023-01-05	865	865	856	860	20,000	860
2023-01-04	875	886	863	864	62,500	864

分割・併合履歴： [1995-10-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7435 (株)ナ・デックス の時系列データ [2023年度]

7435 (株)ナ・デックスの時系列データ [2023年度]