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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,620 | 1,620 | 1,619 | 1,619 | 5,000 |
| 2005/12/29 | 1,636 | 1,636 | 1,545 | 1,608 | 73,000 |
| 2005/12/28 | 1,700 | 1,700 | 1,625 | 1,650 | 56,000 |
| 2005/12/27 | 1,706 | 1,710 | 1,688 | 1,700 | 33,000 |
| 2005/12/26 | 1,740 | 1,761 | 1,668 | 1,760 | 51,000 |
| 2005/12/22 | 1,746 | 1,760 | 1,700 | 1,743 | 52,000 |
| 2005/12/21 | 1,759 | 1,840 | 1,750 | 1,780 | 230,000 |
| 2005/12/20 | 1,695 | 1,760 | 1,670 | 1,760 | 347,000 |
| 2005/12/19 | 1,499 | 1,650 | 1,495 | 1,650 | 196,000 |
| 2005/12/16 | 1,448 | 1,510 | 1,448 | 1,500 | 60,000 |
| 2005/12/15 | 1,455 | 1,470 | 1,427 | 1,450 | 99,000 |
| 2005/12/14 | 1,440 | 1,483 | 1,440 | 1,465 | 148,000 |
| 2005/12/13 | 1,418 | 1,430 | 1,415 | 1,420 | 71,000 |
| 2005/12/12 | 1,451 | 1,459 | 1,410 | 1,410 | 58,000 |
| 2005/12/09 | 1,398 | 1,462 | 1,395 | 1,460 | 97,000 |
| 2005/12/08 | 1,420 | 1,421 | 1,378 | 1,390 | 79,000 |
| 2005/12/07 | 1,478 | 1,483 | 1,419 | 1,420 | 111,000 |
| 2005/12/06 | 1,543 | 1,544 | 1,472 | 1,490 | 109,000 |
| 2005/12/05 | 1,499 | 1,560 | 1,489 | 1,547 | 172,000 |
| 2005/12/02 | 1,434 | 1,535 | 1,434 | 1,485 | 500,000 |
| 2005/12/01 | 1,419 | 1,500 | 1,350 | 1,433 | 455,000 |
| 2005/11/30 | 1,050 | 1,105 | 1,050 | 1,096 | 51,000 |
| 2005/11/29 | 1,049 | 1,060 | 1,049 | 1,050 | 17,000 |
| 2005/11/28 | 1,000 | 1,050 | 1,000 | 1,047 | 40,000 |
| 2005/11/25 | 999 | 1,000 | 998 | 1,000 | 8,000 |
| 2005/11/24 | 990 | 999 | 990 | 998 | 14,000 |
| 2005/11/22 | 970 | 990 | 969 | 985 | 14,000 |
| 2005/11/21 | 970 | 970 | 966 | 970 | 10,000 |
| 2005/11/18 | 979 | 980 | 969 | 970 | 19,000 |
| 2005/11/17 | 966 | 980 | 966 | 975 | 8,000 |
| 2005/11/16 | 979 | 979 | 958 | 961 | 14,000 |
| 2005/11/15 | 1,001 | 1,002 | 989 | 991 | 19,000 |
| 2005/11/14 | 1,005 | 1,015 | 1,001 | 1,001 | 21,000 |
| 2005/11/11 | 990 | 1,005 | 985 | 998 | 71,000 |
| 2005/11/10 | 989 | 991 | 979 | 985 | 33,000 |
| 2005/11/09 | 960 | 966 | 956 | 966 | 22,000 |
| 2005/11/08 | 951 | 959 | 950 | 955 | 15,000 |
| 2005/11/07 | 929 | 951 | 929 | 950 | 15,000 |
| 2005/11/04 | 924 | 926 | 916 | 919 | 15,000 |
| 2005/11/02 | 915 | 919 | 915 | 919 | 5,000 |
| 2005/11/01 | 910 | 920 | 905 | 905 | 8,000 |
| 2005/10/31 | 902 | 905 | 900 | 905 | 31,000 |
| 2005/10/28 | 899 | 900 | 899 | 900 | 7,000 |
| 2005/10/27 | 911 | 911 | 900 | 900 | 9,000 |
| 2005/10/26 | 924 | 925 | 916 | 917 | 8,000 |
| 2005/10/25 | 925 | 926 | 925 | 926 | 6,000 |
| 2005/10/24 | 920 | 926 | 920 | 926 | 13,000 |
| 2005/10/21 | 921 | 921 | 920 | 920 | 4,000 |
| 2005/10/20 | 917 | 921 | 917 | 920 | 4,000 |
| 2005/10/19 | 915 | 920 | 910 | 920 | 19,000 |
| 2005/10/18 | 910 | 913 | 910 | 912 | 33,000 |
| 2005/10/17 | 911 | 911 | 910 | 910 | 14,000 |
| 2005/10/14 | 910 | 911 | 906 | 906 | 10,000 |
| 2005/10/13 | 910 | 910 | 905 | 910 | 3,000 |
| 2005/10/12 | 900 | 915 | 900 | 915 | 8,000 |
| 2005/10/11 | 890 | 900 | 890 | 897 | 7,000 |
| 2005/10/07 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/10/06 | 905 | 905 | 905 | 905 | 1,000 |
| 2005/10/05 | 900 | 901 | 900 | 900 | 19,000 |
| 2005/10/04 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/10/03 | 910 | 911 | 897 | 900 | 25,000 |
| 2005/09/30 | 894 | 910 | 886 | 910 | 16,000 |
| 2005/09/29 | 908 | 909 | 901 | 901 | 6,000 |
| 2005/09/28 | 904 | 909 | 903 | 909 | 7,000 |
| 2005/09/27 | 904 | 911 | 904 | 909 | 15,000 |
| 2005/09/26 | 899 | 911 | 899 | 909 | 14,000 |
| 2005/09/22 | 910 | 920 | 886 | 886 | 33,000 |
| 2005/09/21 | 906 | 920 | 905 | 920 | 17,000 |
| 2005/09/20 | 910 | 910 | 895 | 905 | 23,000 |
| 2005/09/16 | 882 | 927 | 882 | 914 | 53,000 |
| 2005/09/15 | 839 | 873 | 839 | 873 | 52,000 |
| 2005/09/14 | 836 | 836 | 835 | 835 | 4,000 |
| 2005/09/13 | 835 | 838 | 831 | 831 | 7,000 |
| 2005/09/12 | 830 | 840 | 829 | 830 | 12,000 |
| 2005/09/09 | 825 | 825 | 825 | 825 | 1,000 |
| 2005/09/08 | 825 | 825 | 820 | 821 | 4,000 |
| 2005/09/07 | 830 | 836 | 825 | 828 | 13,000 |
| 2005/09/06 | 825 | 828 | 824 | 828 | 18,000 |
| 2005/09/05 | 830 | 831 | 825 | 830 | 17,000 |
| 2005/09/02 | 829 | 829 | 824 | 825 | 4,000 |
| 2005/09/01 | 830 | 830 | 819 | 823 | 10,000 |
| 2005/08/31 | 830 | 831 | 814 | 815 | 13,000 |
| 2005/08/30 | 815 | 832 | 815 | 830 | 18,000 |
| 2005/08/29 | 815 | 815 | 815 | 815 | 1,000 |
| 2005/08/26 | 815 | 815 | 815 | 815 | 1,000 |
| 2005/08/25 | 821 | 822 | 821 | 821 | 8,000 |
| 2005/08/24 | 831 | 839 | 829 | 830 | 13,000 |
| 2005/08/23 | 820 | 832 | 820 | 832 | 21,000 |
| 2005/08/22 | 806 | 812 | 806 | 812 | 12,000 |
| 2005/08/19 | 807 | 808 | 807 | 807 | 3,000 |
| 2005/08/18 | 805 | 805 | 804 | 805 | 9,000 |
| 2005/08/17 | 800 | 805 | 800 | 803 | 16,000 |
| 2005/08/16 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/08/15 | 802 | 803 | 800 | 801 | 6,000 |
| 2005/08/12 | 805 | 805 | 804 | 804 | 5,000 |
| 2005/08/11 | 804 | 804 | 804 | 804 | 1,000 |
| 2005/08/10 | 770 | 795 | 770 | 788 | 8,000 |
| 2005/08/09 | 771 | 771 | 771 | 771 | 1,000 |
| 2005/08/08 | 774 | 775 | 770 | 770 | 6,000 |
| 2005/08/05 | 775 | 775 | 775 | 775 | 3,000 |
| 2005/08/04 | 780 | 780 | 777 | 778 | 3,000 |
| 2005/08/03 | 779 | 780 | 778 | 778 | 5,000 |
| 2005/08/02 | 769 | 778 | 769 | 778 | 14,000 |
| 2005/08/01 | 814 | 820 | 770 | 770 | 22,000 |
| 2005/07/29 | 804 | 810 | 804 | 810 | 4,000 |
| 2005/07/28 | 820 | 820 | 820 | 820 | 1,000 |
| 2005/07/27 | 822 | 822 | 810 | 815 | 15,000 |
| 2005/07/26 | 825 | 825 | 821 | 822 | 30,000 |
| 2005/07/25 | 823 | 828 | 823 | 825 | 5,000 |
| 2005/07/22 | 822 | 823 | 821 | 823 | 12,000 |
| 2005/07/21 | 811 | 823 | 811 | 823 | 12,000 |
| 2005/07/20 | 814 | 815 | 810 | 811 | 15,000 |
| 2005/07/19 | 811 | 812 | 811 | 812 | 2,000 |
| 2005/07/15 | 810 | 811 | 810 | 811 | 2,000 |
| 2005/07/14 | 819 | 819 | 818 | 818 | 2,000 |
| 2005/07/13 | 810 | 818 | 810 | 818 | 12,000 |
| 2005/07/12 | 810 | 811 | 804 | 805 | 6,000 |
| 2005/07/11 | 800 | 802 | 799 | 800 | 28,000 |
| 2005/07/08 | 790 | 800 | 790 | 800 | 6,000 |
| 2005/07/07 | 801 | 801 | 796 | 797 | 6,000 |
| 2005/07/06 | 783 | 800 | 782 | 800 | 7,000 |
| 2005/07/05 | 795 | 795 | 778 | 779 | 7,000 |
| 2005/07/04 | 800 | 801 | 800 | 800 | 5,000 |
| 2005/07/01 | 789 | 798 | 789 | 798 | 5,000 |
| 2005/06/30 | 780 | 785 | 780 | 781 | 4,000 |
| 2005/06/29 | 799 | 799 | 780 | 780 | 4,000 |
| 2005/06/28 | 800 | 800 | 800 | 800 | 10,000 |
| 2005/06/27 | 800 | 800 | 799 | 800 | 6,000 |
| 2005/06/24 | 800 | 800 | 799 | 800 | 24,000 |
| 2005/06/23 | 798 | 802 | 798 | 800 | 21,000 |
| 2005/06/22 | 780 | 795 | 779 | 795 | 19,000 |
| 2005/06/21 | 780 | 781 | 780 | 781 | 2,000 |
| 2005/06/20 | 790 | 794 | 789 | 789 | 9,000 |
| 2005/06/17 | 779 | 790 | 779 | 790 | 17,000 |
| 2005/06/16 | 769 | 778 | 763 | 778 | 9,000 |
| 2005/06/15 | 800 | 801 | 762 | 770 | 24,000 |
| 2005/06/14 | 740 | 806 | 740 | 805 | 31,000 |
| 2005/06/13 | 736 | 749 | 735 | 735 | 4,000 |
| 2005/06/10 | 735 | 735 | 735 | 735 | 3,000 |
| 2005/06/09 | 730 | 730 | 730 | 730 | 1,000 |
| 2005/06/08 | 735 | 735 | 735 | 735 | 1,000 |
| 2005/06/07 | 736 | 736 | 735 | 735 | 2,000 |
| 2005/06/06 | 739 | 739 | 735 | 735 | 2,000 |
| 2005/06/03 | 740 | 740 | 721 | 739 | 16,000 |
| 2005/06/02 | 745 | 745 | 740 | 740 | 18,000 |
| 2005/06/01 | 770 | 770 | 740 | 740 | 11,000 |
| 2005/05/31 | 760 | 761 | 760 | 761 | 2,000 |
| 2005/05/30 | 769 | 770 | 769 | 770 | 2,000 |
| 2005/05/27 | 750 | 750 | 750 | 750 | 2,000 |
| 2005/05/26 | 770 | 770 | 770 | 770 | 1,000 |
| 2005/05/25 | 766 | 766 | 750 | 760 | 3,000 |
| 2005/05/24 | 770 | 770 | 770 | 770 | 2,000 |
| 2005/05/23 | 770 | 771 | 770 | 770 | 10,000 |
| 2005/05/20 | 770 | 770 | 770 | 770 | 4,000 |
| 2005/05/19 | 772 | 772 | 770 | 770 | 2,000 |
| 2005/05/18 | 765 | 765 | 762 | 762 | 2,000 |
| 2005/05/17 | 780 | 780 | 779 | 779 | 2,000 |
| 2005/05/16 | 790 | 795 | 790 | 790 | 4,000 |
| 2005/05/13 | 785 | 785 | 784 | 785 | 4,000 |
| 2005/05/12 | 795 | 795 | 790 | 790 | 6,000 |
| 2005/05/11 | 790 | 790 | 790 | 790 | 1,000 |
| 2005/05/10 | 790 | 790 | 790 | 790 | 1,000 |
| 2005/05/09 | 798 | 798 | 781 | 786 | 14,000 |
| 2005/05/06 | 757 | 790 | 757 | 790 | 10,000 |
| 2005/05/02 | 756 | 759 | 750 | 750 | 12,000 |
| 2005/04/28 | 756 | 756 | 756 | 756 | 1,000 |
| 2005/04/27 | 763 | 763 | 763 | 763 | 1,000 |
| 2005/04/26 | 762 | 763 | 762 | 763 | 2,000 |
| 2005/04/25 | 770 | 770 | 763 | 763 | 7,000 |
| 2005/04/22 | 778 | 780 | 770 | 780 | 15,000 |
| 2005/04/21 | 784 | 785 | 770 | 781 | 14,000 |
| 2005/04/20 | 778 | 798 | 778 | 785 | 12,000 |
| 2005/04/19 | 769 | 780 | 769 | 770 | 11,000 |
| 2005/04/18 | 790 | 790 | 765 | 765 | 13,000 |
| 2005/04/15 | 800 | 800 | 793 | 795 | 15,000 |
| 2005/04/14 | 809 | 810 | 800 | 805 | 12,000 |
| 2005/04/13 | 818 | 819 | 810 | 810 | 12,000 |
| 2005/04/12 | 831 | 833 | 820 | 820 | 21,000 |
| 2005/04/11 | 831 | 831 | 829 | 831 | 16,000 |
| 2005/04/08 | 816 | 830 | 816 | 830 | 4,000 |
| 2005/04/07 | 825 | 825 | 815 | 815 | 13,000 |
| 2005/04/06 | 826 | 830 | 825 | 825 | 9,000 |
| 2005/04/05 | 822 | 830 | 822 | 825 | 22,000 |
| 2005/04/04 | 811 | 830 | 810 | 820 | 22,000 |
| 2005/04/01 | 805 | 811 | 805 | 810 | 12,000 |
| 2005/03/31 | 802 | 804 | 799 | 803 | 13,000 |
| 2005/03/30 | 805 | 806 | 786 | 803 | 29,000 |
| 2005/03/29 | 811 | 811 | 807 | 808 | 10,000 |
| 2005/03/28 | 812 | 814 | 807 | 807 | 8,000 |
| 2005/03/25 | 808 | 818 | 805 | 810 | 28,000 |
| 2005/03/24 | 800 | 805 | 800 | 804 | 6,000 |
| 2005/03/23 | 805 | 805 | 800 | 801 | 8,000 |
| 2005/03/22 | 804 | 812 | 803 | 806 | 17,000 |
| 2005/03/18 | 799 | 799 | 799 | 799 | 5,000 |
| 2005/03/17 | 804 | 804 | 803 | 804 | 9,000 |
| 2005/03/16 | 800 | 805 | 800 | 800 | 11,000 |
| 2005/03/15 | 789 | 800 | 789 | 800 | 20,000 |
| 2005/03/14 | 794 | 795 | 789 | 789 | 9,000 |
| 2005/03/11 | 796 | 797 | 790 | 790 | 14,000 |
| 2005/03/10 | 797 | 800 | 795 | 800 | 7,000 |
| 2005/03/09 | 802 | 810 | 800 | 800 | 38,000 |
| 2005/03/08 | 785 | 794 | 783 | 794 | 43,000 |
| 2005/03/07 | 770 | 781 | 765 | 781 | 16,000 |
| 2005/03/04 | 755 | 770 | 755 | 770 | 15,000 |
| 2005/03/03 | 749 | 753 | 749 | 751 | 12,000 |
| 2005/03/02 | 750 | 751 | 750 | 751 | 4,000 |
| 2005/03/01 | 750 | 751 | 745 | 750 | 8,000 |
| 2005/02/28 | 746 | 746 | 745 | 745 | 14,000 |
| 2005/02/25 | 745 | 746 | 745 | 745 | 4,000 |
| 2005/02/24 | 739 | 740 | 739 | 740 | 4,000 |
| 2005/02/23 | 740 | 740 | 740 | 740 | 2,000 |
| 2005/02/22 | 739 | 743 | 739 | 741 | 9,000 |
| 2005/02/21 | 740 | 740 | 740 | 740 | 2,000 |
| 2005/02/18 | 740 | 741 | 739 | 739 | 7,000 |
| 2005/02/17 | 740 | 741 | 740 | 741 | 2,000 |
| 2005/02/16 | 740 | 741 | 740 | 741 | 2,000 |
| 2005/02/15 | 739 | 750 | 739 | 741 | 11,000 |
| 2005/02/14 | 736 | 738 | 736 | 736 | 9,000 |
| 2005/02/10 | 736 | 736 | 736 | 736 | 1,000 |
| 2005/02/09 | 740 | 740 | 730 | 735 | 9,000 |
| 2005/02/08 | 745 | 745 | 743 | 745 | 3,000 |
| 2005/02/07 | 745 | 745 | 745 | 745 | 1,000 |
| 2005/02/04 | 750 | 750 | 750 | 750 | 1,000 |
| 2005/02/03 | 750 | 750 | 749 | 749 | 2,000 |
| 2005/02/02 | 749 | 749 | 749 | 749 | 1,000 |
| 2005/02/01 | 735 | 745 | 735 | 745 | 9,000 |
| 2005/01/31 | 730 | 731 | 729 | 731 | 10,000 |
| 2005/01/28 | 728 | 735 | 728 | 730 | 8,000 |
| 2005/01/27 | 725 | 725 | 725 | 725 | 1,000 |
| 2005/01/26 | 725 | 730 | 725 | 730 | 3,000 |
| 2005/01/25 | 720 | 720 | 720 | 720 | 2,000 |
| 2005/01/24 | 720 | 724 | 720 | 724 | 3,000 |
| 2005/01/21 | 720 | 721 | 720 | 720 | 6,000 |
| 2005/01/20 | 720 | 720 | 719 | 720 | 5,000 |
| 2005/01/19 | 725 | 725 | 725 | 725 | 1,000 |
| 2005/01/18 | 724 | 724 | 724 | 724 | 1,000 |
| 2005/01/17 | 722 | 723 | 722 | 722 | 4,000 |
| 2005/01/14 | 722 | 722 | 722 | 722 | 1,000 |
| 2005/01/13 | 726 | 726 | 726 | 726 | 1,000 |
| 2005/01/12 | 721 | 722 | 721 | 722 | 2,000 |
| 2005/01/11 | 711 | 720 | 711 | 719 | 12,000 |
| 2005/01/07 | 710 | 710 | 710 | 710 | 2,000 |
| 2005/01/06 | 704 | 711 | 704 | 711 | 7,000 |
| 2005/01/05 | 710 | 711 | 705 | 705 | 5,000 |
| 2005/01/04 | 704 | 710 | 704 | 710 | 3,000 |