ナ・デックス(7435)の株価時系列情報
ナ・デックス(7435)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 960 | 980 | 950 | 980 | 27,000 |
| 1995/12/28 | 960 | 981 | 960 | 960 | 44,000 |
| 1995/12/27 | 951 | 960 | 950 | 960 | 26,000 |
| 1995/12/26 | 915 | 930 | 915 | 915 | 16,000 |
| 1995/12/25 | 930 | 950 | 930 | 930 | 11,000 |
| 1995/12/22 | 920 | 940 | 920 | 925 | 11,000 |
| 1995/12/21 | 909 | 910 | 895 | 910 | 27,000 |
| 1995/12/20 | 911 | 920 | 909 | 909 | 11,000 |
| 1995/12/19 | 914 | 914 | 903 | 911 | 12,000 |
| 1995/12/18 | 902 | 910 | 902 | 903 | 9,000 |
| 1995/12/15 | 900 | 900 | 891 | 891 | 3,000 |
| 1995/12/14 | 895 | 900 | 890 | 900 | 12,000 |
| 1995/12/13 | 920 | 920 | 920 | 920 | 18,000 |
| 1995/12/12 | 930 | 930 | 930 | 930 | 4,000 |
| 1995/12/11 | 950 | 950 | 930 | 930 | 3,000 |
| 1995/12/08 | 960 | 960 | 960 | 960 | 5,000 |
| 1995/12/07 | 950 | 980 | 950 | 980 | 13,000 |
| 1995/12/06 | 989 | 989 | 970 | 970 | 16,000 |
| 1995/12/05 | 960 | 985 | 950 | 983 | 139,000 |
| 1995/12/04 | 930 | 950 | 930 | 950 | 15,000 |
| 1995/12/01 | 880 | 930 | 880 | 930 | 60,000 |
| 1995/11/30 | 890 | 900 | 890 | 900 | 10,000 |
| 1995/11/29 | 930 | 930 | 880 | 900 | 30,000 |
| 1995/11/28 | 910 | 910 | 901 | 910 | 21,000 |
| 1995/11/27 | 880 | 900 | 880 | 900 | 19,000 |
| 1995/11/24 | 910 | 910 | 890 | 890 | 11,000 |
| 1995/11/22 | 900 | 935 | 900 | 900 | 42,000 |
| 1995/11/21 | 910 | 910 | 882 | 900 | 5,000 |
| 1995/11/20 | 930 | 930 | 920 | 920 | 2,000 |
| 1995/11/17 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/11/16 | 910 | 930 | 871 | 930 | 17,000 |
| 1995/11/15 | 920 | 930 | 900 | 900 | 10,000 |
| 1995/11/14 | 950 | 950 | 912 | 930 | 13,000 |
| 1995/11/13 | 950 | 950 | 930 | 930 | 9,000 |
| 1995/11/10 | 940 | 950 | 937 | 950 | 18,000 |
| 1995/11/09 | 966 | 966 | 930 | 950 | 27,000 |
| 1995/11/08 | 955 | 965 | 950 | 965 | 12,000 |
| 1995/11/07 | 970 | 995 | 965 | 985 | 13,000 |
| 1995/11/06 | 980 | 980 | 960 | 960 | 19,000 |
| 1995/11/02 | 1,020 | 1,020 | 980 | 990 | 56,000 |
| 1995/11/01 | 930 | 1,000 | 910 | 1,000 | 45,000 |
| 1995/10/31 | 900 | 900 | 900 | 900 | 5,000 |
| 1995/10/30 | 900 | 900 | 900 | 900 | 4,000 |
| 1995/10/27 | 876 | 900 | 876 | 890 | 15,000 |
| 1995/10/26 | 931 | 931 | 870 | 870 | 12,000 |
| 1995/10/26 | 1 -> 1.20 分割 | ||||
| 1995/10/25 | 1,200 | 1,200 | 1,120 | 1,120 | 62,000 |
| 1995/10/24 | 1,200 | 1,210 | 1,160 | 1,190 | 76,000 |
| 1995/10/23 | 1,230 | 1,230 | 1,200 | 1,200 | 75,000 |
| 1995/10/20 | 1,160 | 1,250 | 1,160 | 1,230 | 212,000 |
| 1995/10/19 | 1,160 | 1,200 | 1,160 | 1,160 | 63,000 |
| 1995/10/18 | 1,190 | 1,190 | 1,160 | 1,190 | 53,000 |
| 1995/10/17 | 1,240 | 1,250 | 1,180 | 1,180 | 241,000 |
| 1995/10/16 | 1,200 | 1,220 | 1,170 | 1,220 | 334,000 |
| 1995/10/13 | 1,090 | 1,230 | 1,070 | 1,160 | 788,000 |
| 1995/10/12 | 1,010 | 1,030 | 1,000 | 1,030 | 48,000 |
| 1995/10/11 | 960 | 980 | 960 | 975 | 18,000 |
| 1995/10/09 | 1,020 | 1,020 | 970 | 990 | 23,000 |
| 1995/10/06 | 1,040 | 1,040 | 990 | 1,000 | 48,000 |
| 1995/10/05 | 1,080 | 1,090 | 1,060 | 1,060 | 182,000 |
| 1995/10/04 | 903 | 990 | 881 | 990 | 57,000 |
| 1995/10/03 | 900 | 910 | 890 | 910 | 15,000 |
| 1995/10/02 | 910 | 910 | 880 | 880 | 16,000 |
| 1995/09/29 | 930 | 940 | 900 | 900 | 26,000 |
| 1995/09/28 | 902 | 930 | 900 | 930 | 14,000 |
| 1995/09/27 | 900 | 925 | 880 | 900 | 22,000 |
| 1995/09/26 | 930 | 958 | 900 | 925 | 10,000 |
| 1995/09/25 | 990 | 990 | 910 | 910 | 5,000 |
| 1995/09/22 | 930 | 1,000 | 930 | 990 | 35,000 |
| 1995/09/21 | 991 | 991 | 950 | 950 | 13,000 |
| 1995/09/20 | 1,050 | 1,050 | 990 | 990 | 30,000 |
| 1995/09/19 | 1,060 | 1,070 | 1,000 | 1,050 | 64,000 |
| 1995/09/18 | 1,080 | 1,080 | 1,030 | 1,060 | 36,000 |
| 1995/09/14 | 1,020 | 1,090 | 1,000 | 1,090 | 149,000 |
| 1995/09/13 | 1,040 | 1,110 | 1,000 | 1,040 | 278,000 |
| 1995/09/12 | 950 | 1,050 | 940 | 1,050 | 268,000 |
| 1995/09/11 | 900 | 950 | 900 | 950 | 87,000 |
| 1995/09/08 | 879 | 879 | 840 | 850 | 11,000 |
| 1995/09/07 | 850 | 850 | 830 | 850 | 15,000 |
| 1995/09/06 | 850 | 850 | 840 | 850 | 17,000 |
| 1995/09/05 | 850 | 860 | 841 | 850 | 30,000 |
| 1995/09/04 | 850 | 850 | 830 | 850 | 12,000 |
| 1995/09/01 | 881 | 881 | 850 | 850 | 9,000 |
| 1995/08/31 | 882 | 882 | 881 | 881 | 2,000 |
| 1995/08/30 | 865 | 880 | 865 | 880 | 8,000 |
| 1995/08/29 | 856 | 865 | 856 | 865 | 11,000 |
| 1995/08/25 | 852 | 855 | 852 | 855 | 3,000 |
| 1995/08/24 | 890 | 890 | 850 | 851 | 6,000 |
| 1995/08/23 | 909 | 930 | 895 | 910 | 15,000 |
| 1995/08/22 | 935 | 936 | 915 | 936 | 27,000 |
| 1995/08/21 | 952 | 952 | 935 | 935 | 45,000 |
| 1995/08/18 | 910 | 951 | 890 | 948 | 68,000 |
| 1995/08/17 | 890 | 920 | 890 | 900 | 39,000 |
| 1995/08/16 | 840 | 890 | 830 | 890 | 54,000 |
| 1995/08/15 | 850 | 850 | 830 | 830 | 12,000 |
| 1995/08/14 | 840 | 860 | 840 | 860 | 7,000 |
| 1995/08/11 | 850 | 850 | 799 | 820 | 22,000 |
| 1995/08/10 | 830 | 850 | 820 | 840 | 21,000 |
| 1995/08/09 | 850 | 850 | 825 | 830 | 16,000 |
| 1995/08/08 | 855 | 855 | 835 | 835 | 10,000 |
| 1995/08/07 | 870 | 870 | 860 | 860 | 3,000 |
| 1995/08/04 | 871 | 872 | 860 | 870 | 23,000 |
| 1995/08/03 | 875 | 890 | 870 | 870 | 25,000 |
| 1995/08/02 | 850 | 860 | 850 | 855 | 20,000 |
| 1995/08/01 | 880 | 880 | 870 | 880 | 16,000 |
| 1995/07/31 | 910 | 925 | 870 | 870 | 27,000 |
| 1995/07/28 | 861 | 900 | 860 | 900 | 69,000 |
| 1995/07/27 | 809 | 809 | 770 | 800 | 26,000 |
| 1995/07/26 | 800 | 817 | 800 | 817 | 5,000 |
| 1995/07/25 | 807 | 817 | 797 | 817 | 12,000 |
| 1995/07/24 | 855 | 855 | 847 | 847 | 4,000 |
| 1995/07/21 | 859 | 863 | 859 | 863 | 17,000 |
| 1995/07/20 | 860 | 860 | 860 | 860 | 3,000 |
| 1995/07/19 | 862 | 862 | 842 | 860 | 8,000 |
| 1995/07/18 | 885 | 895 | 862 | 862 | 23,000 |
| 1995/07/17 | 870 | 880 | 845 | 880 | 18,000 |
| 1995/07/14 | 850 | 884 | 850 | 870 | 21,000 |
| 1995/07/13 | 885 | 885 | 830 | 850 | 23,000 |
| 1995/07/12 | 870 | 870 | 860 | 870 | 27,000 |
| 1995/07/11 | 900 | 900 | 870 | 870 | 3,000 |
| 1995/07/10 | 886 | 900 | 885 | 890 | 19,000 |
| 1995/07/07 | 834 | 880 | 834 | 871 | 21,000 |
| 1995/07/06 | 831 | 835 | 820 | 820 | 4,000 |
| 1995/07/05 | 803 | 803 | 790 | 800 | 12,000 |
| 1995/07/04 | 810 | 810 | 799 | 800 | 10,000 |
| 1995/07/03 | 851 | 851 | 820 | 820 | 8,000 |
| 1995/06/30 | 880 | 880 | 851 | 851 | 21,000 |
| 1995/06/29 | 902 | 902 | 890 | 890 | 17,000 |
| 1995/06/28 | 875 | 890 | 869 | 870 | 16,000 |
| 1995/06/27 | 889 | 900 | 865 | 865 | 26,000 |
| 1995/06/26 | 950 | 950 | 890 | 915 | 22,000 |
| 1995/06/23 | 862 | 958 | 862 | 950 | 32,000 |
| 1995/06/22 | 850 | 870 | 850 | 858 | 14,000 |
| 1995/06/21 | 890 | 900 | 840 | 840 | 9,000 |
| 1995/06/20 | 900 | 900 | 880 | 880 | 2,000 |
| 1995/06/19 | 865 | 867 | 865 | 865 | 6,000 |
| 1995/06/16 | 900 | 900 | 867 | 867 | 9,000 |
| 1995/06/15 | 910 | 910 | 890 | 890 | 5,000 |
| 1995/06/14 | 890 | 890 | 861 | 890 | 14,000 |
| 1995/06/13 | 930 | 930 | 900 | 900 | 9,000 |
| 1995/06/12 | 940 | 940 | 901 | 939 | 4,000 |
| 1995/06/08 | 1,030 | 1,030 | 1,000 | 1,000 | 23,000 |
| 1995/06/07 | 990 | 1,050 | 990 | 1,020 | 38,000 |
| 1995/06/06 | 950 | 1,000 | 930 | 985 | 30,000 |
| 1995/06/05 | 960 | 972 | 950 | 950 | 14,000 |
| 1995/06/02 | 1,000 | 1,000 | 960 | 1,000 | 28,000 |
| 1995/06/01 | 1,020 | 1,050 | 1,000 | 1,000 | 37,000 |
| 1995/05/31 | 1,080 | 1,080 | 990 | 990 | 39,000 |
| 1995/05/30 | 1,090 | 1,090 | 1,050 | 1,050 | 12,000 |
| 1995/05/29 | 1,020 | 1,080 | 1,020 | 1,050 | 24,000 |
| 1995/05/26 | 1,050 | 1,050 | 1,010 | 1,010 | 33,000 |
| 1995/05/25 | 1,100 | 1,100 | 1,050 | 1,050 | 27,000 |
| 1995/05/24 | 1,070 | 1,150 | 1,070 | 1,070 | 50,000 |
| 1995/05/23 | 1,070 | 1,090 | 1,060 | 1,070 | 27,000 |
| 1995/05/22 | 1,130 | 1,130 | 1,060 | 1,070 | 26,000 |
| 1995/05/19 | 1,130 | 1,170 | 1,110 | 1,120 | 49,000 |
| 1995/05/18 | 1,210 | 1,230 | 1,110 | 1,110 | 127,000 |
| 1995/05/17 | 1,130 | 1,190 | 1,100 | 1,160 | 73,000 |
| 1995/05/16 | 1,130 | 1,140 | 1,050 | 1,140 | 65,000 |
| 1995/05/15 | 1,190 | 1,190 | 1,110 | 1,110 | 43,000 |
| 1995/05/12 | 1,110 | 1,230 | 1,110 | 1,210 | 143,000 |
| 1995/05/11 | 1,200 | 1,200 | 1,100 | 1,120 | 84,000 |
| 1995/05/10 | 1,230 | 1,260 | 1,190 | 1,200 | 153,000 |
| 1995/05/09 | 1,290 | 1,290 | 1,230 | 1,240 | 199,000 |
| 1995/05/08 | 1,270 | 1,310 | 1,230 | 1,280 | 527,000 |
| 1995/05/02 | 1,200 | 1,280 | 1,180 | 1,280 | 1,099,000 |
| 1995/05/01 | 1,140 | 1,170 | 1,130 | 1,140 | 262,000 |
| 1995/04/28 | 1,160 | 1,180 | 1,120 | 1,150 | 245,000 |
| 1995/04/27 | 1,090 | 1,160 | 1,080 | 1,160 | 303,000 |
| 1995/04/26 | 1,060 | 1,090 | 1,040 | 1,090 | 100,000 |
| 1995/04/25 | 1,100 | 1,100 | 1,060 | 1,090 | 23,000 |
| 1995/04/24 | 1,130 | 1,140 | 1,080 | 1,100 | 44,000 |
| 1995/04/21 | 1,090 | 1,140 | 1,050 | 1,130 | 146,000 |
| 1995/04/20 | 1,020 | 1,090 | 1,020 | 1,090 | 57,000 |
| 1995/04/19 | 1,080 | 1,080 | 1,030 | 1,040 | 71,000 |
| 1995/04/18 | 1,100 | 1,120 | 1,060 | 1,090 | 76,000 |
| 1995/04/17 | 1,130 | 1,140 | 1,110 | 1,120 | 79,000 |
| 1995/04/14 | 1,130 | 1,170 | 1,120 | 1,140 | 379,000 |
| 1995/04/13 | 1,130 | 1,140 | 1,090 | 1,130 | 369,000 |
| 1995/04/12 | 1,070 | 1,130 | 1,070 | 1,120 | 810,000 |
| 1995/04/11 | 1,020 | 1,070 | 1,010 | 1,060 | 177,000 |
| 1995/04/10 | 1,050 | 1,050 | 1,000 | 1,010 | 71,000 |
| 1995/04/07 | 1,040 | 1,060 | 1,010 | 1,040 | 135,000 |
| 1995/04/06 | 1,090 | 1,100 | 1,040 | 1,050 | 293,000 |
| 1995/04/05 | 1,050 | 1,080 | 1,030 | 1,080 | 246,000 |
| 1995/04/04 | 1,030 | 1,040 | 1,000 | 1,040 | 119,000 |
| 1995/04/03 | 980 | 1,010 | 965 | 1,010 | 135,000 |
| 1995/03/31 | 1,080 | 1,090 | 990 | 990 | 224,000 |
| 1995/03/30 | 1,040 | 1,120 | 1,030 | 1,100 | 691,000 |
| 1995/03/29 | 985 | 1,000 | 950 | 1,000 | 197,000 |
| 1995/03/28 | 990 | 1,010 | 960 | 965 | 545,000 |
| 1995/03/27 | 910 | 979 | 910 | 960 | 550,000 |
| 1995/03/24 | 880 | 880 | 880 | 880 | 1,040,000 |