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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2006/12/28 | 1,059 | 1,060 | 1,059 | 1,060 | 2,000 |
| 2006/12/27 | 1,059 | 1,060 | 1,059 | 1,060 | 2,000 |
| 2006/12/26 | 1,066 | 1,069 | 1,065 | 1,069 | 5,000 |
| 2006/12/25 | 1,060 | 1,061 | 1,030 | 1,030 | 12,000 |
| 2006/12/22 | 1,064 | 1,065 | 1,059 | 1,060 | 12,000 |
| 2006/12/21 | 1,060 | 1,065 | 1,060 | 1,065 | 6,000 |
| 2006/12/20 | 1,040 | 1,082 | 1,040 | 1,080 | 27,000 |
| 2006/12/19 | 1,040 | 1,041 | 1,040 | 1,040 | 5,000 |
| 2006/12/18 | 1,045 | 1,056 | 1,045 | 1,056 | 8,000 |
| 2006/12/15 | 1,000 | 1,030 | 1,000 | 1,030 | 24,000 |
| 2006/12/14 | 1,020 | 1,021 | 1,002 | 1,002 | 38,000 |
| 2006/12/13 | 1,039 | 1,040 | 1,002 | 1,021 | 38,000 |
| 2006/12/12 | 1,070 | 1,071 | 1,055 | 1,070 | 10,000 |
| 2006/12/08 | 1,031 | 1,043 | 1,031 | 1,043 | 3,000 |
| 2006/12/06 | 1,015 | 1,030 | 1,013 | 1,015 | 12,000 |
| 2006/12/05 | 1,010 | 1,015 | 1,010 | 1,015 | 8,000 |
| 2006/12/04 | 1,012 | 1,014 | 1,002 | 1,002 | 6,000 |
| 2006/11/30 | 970 | 976 | 970 | 975 | 15,000 |
| 2006/11/29 | 971 | 982 | 970 | 980 | 10,000 |
| 2006/11/28 | 981 | 981 | 970 | 970 | 10,000 |
| 2006/11/27 | 981 | 981 | 979 | 981 | 20,000 |
| 2006/11/24 | 968 | 980 | 968 | 980 | 7,000 |
| 2006/11/22 | 896 | 960 | 896 | 960 | 10,000 |
| 2006/11/21 | 887 | 930 | 887 | 896 | 9,000 |
| 2006/11/20 | 969 | 970 | 929 | 930 | 14,000 |
| 2006/11/17 | 989 | 990 | 989 | 990 | 4,000 |
| 2006/11/16 | 1,000 | 1,005 | 1,000 | 1,005 | 6,000 |
| 2006/11/15 | 1,000 | 1,010 | 1,000 | 1,001 | 8,000 |
| 2006/11/14 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 |
| 2006/11/13 | 1,014 | 1,014 | 1,010 | 1,010 | 4,000 |
| 2006/11/10 | 1,012 | 1,015 | 1,012 | 1,014 | 6,000 |
| 2006/11/09 | 1,018 | 1,030 | 1,018 | 1,030 | 6,000 |
| 2006/11/08 | 1,080 | 1,080 | 1,028 | 1,030 | 7,000 |
| 2006/11/07 | 1,080 | 1,081 | 1,080 | 1,081 | 2,000 |
| 2006/11/06 | 1,080 | 1,081 | 1,080 | 1,081 | 2,000 |
| 2006/11/02 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2006/11/01 | 1,095 | 1,100 | 1,095 | 1,100 | 8,000 |
| 2006/10/31 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 |
| 2006/10/30 | 1,108 | 1,110 | 1,077 | 1,077 | 4,000 |
| 2006/10/27 | 1,112 | 1,113 | 1,110 | 1,110 | 6,000 |
| 2006/10/26 | 1,117 | 1,120 | 1,115 | 1,115 | 18,000 |
| 2006/10/25 | 1,135 | 1,135 | 1,110 | 1,110 | 22,000 |
| 2006/10/24 | 1,105 | 1,130 | 1,105 | 1,130 | 12,000 |
| 2006/10/23 | 1,090 | 1,100 | 1,089 | 1,100 | 6,000 |
| 2006/10/20 | 1,089 | 1,102 | 1,085 | 1,089 | 23,000 |
| 2006/10/19 | 1,062 | 1,091 | 1,062 | 1,090 | 16,000 |
| 2006/10/18 | 1,050 | 1,062 | 1,039 | 1,060 | 8,000 |
| 2006/10/17 | 1,069 | 1,070 | 1,059 | 1,059 | 13,000 |
| 2006/10/16 | 1,049 | 1,073 | 1,049 | 1,060 | 10,000 |
| 2006/10/13 | 988 | 1,021 | 988 | 1,021 | 7,000 |
| 2006/10/12 | 950 | 975 | 930 | 975 | 44,000 |
| 2006/10/11 | 999 | 1,000 | 944 | 945 | 55,000 |
| 2006/10/10 | 1,009 | 1,016 | 998 | 1,000 | 42,000 |
| 2006/10/06 | 1,065 | 1,066 | 1,030 | 1,040 | 39,000 |
| 2006/10/05 | 1,077 | 1,081 | 1,070 | 1,070 | 22,000 |
| 2006/10/04 | 1,119 | 1,120 | 1,079 | 1,079 | 28,000 |
| 2006/10/03 | 1,114 | 1,121 | 1,110 | 1,119 | 96,000 |
| 2006/10/02 | 1,115 | 1,116 | 1,110 | 1,115 | 20,000 |
| 2006/09/29 | 1,103 | 1,116 | 1,103 | 1,115 | 16,000 |
| 2006/09/28 | 1,104 | 1,107 | 1,093 | 1,100 | 30,000 |
| 2006/09/27 | 1,101 | 1,115 | 1,101 | 1,104 | 21,000 |
| 2006/09/26 | 1,107 | 1,115 | 1,100 | 1,115 | 16,000 |
| 2006/09/25 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 2006/09/22 | 1,122 | 1,125 | 1,090 | 1,111 | 36,000 |
| 2006/09/21 | 1,149 | 1,150 | 1,100 | 1,120 | 26,000 |
| 2006/09/20 | 1,199 | 1,200 | 1,149 | 1,150 | 14,000 |
| 2006/09/19 | 1,150 | 1,170 | 1,150 | 1,170 | 7,000 |
| 2006/09/15 | 1,200 | 1,200 | 1,149 | 1,150 | 17,000 |
| 2006/09/14 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2006/09/13 | 1,205 | 1,205 | 1,199 | 1,200 | 11,000 |
| 2006/09/12 | 1,204 | 1,204 | 1,204 | 1,204 | 3,000 |
| 2006/09/11 | 1,225 | 1,225 | 1,198 | 1,204 | 40,000 |
| 2006/09/08 | 1,225 | 1,226 | 1,223 | 1,225 | 12,000 |
| 2006/09/07 | 1,208 | 1,231 | 1,208 | 1,230 | 10,000 |
| 2006/09/06 | 1,264 | 1,265 | 1,220 | 1,260 | 52,000 |
| 2006/09/05 | 1,396 | 1,397 | 1,304 | 1,305 | 42,000 |
| 2006/09/04 | 1,377 | 1,390 | 1,371 | 1,390 | 27,000 |
| 2006/09/01 | 1,368 | 1,369 | 1,365 | 1,369 | 19,000 |
| 2006/08/31 | 1,370 | 1,370 | 1,368 | 1,368 | 2,000 |
| 2006/08/30 | 1,330 | 1,352 | 1,330 | 1,352 | 11,000 |
| 2006/08/29 | 1,325 | 1,326 | 1,324 | 1,325 | 4,000 |
| 2006/08/28 | 1,324 | 1,328 | 1,324 | 1,325 | 8,000 |
| 2006/08/25 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 |
| 2006/08/24 | 1,325 | 1,326 | 1,310 | 1,320 | 10,000 |
| 2006/08/23 | 1,309 | 1,310 | 1,309 | 1,310 | 12,000 |
| 2006/08/22 | 1,312 | 1,312 | 1,310 | 1,311 | 6,000 |
| 2006/08/21 | 1,309 | 1,325 | 1,309 | 1,325 | 6,000 |
| 2006/08/18 | 1,309 | 1,310 | 1,299 | 1,310 | 17,000 |
| 2006/08/17 | 1,309 | 1,311 | 1,306 | 1,306 | 12,000 |
| 2006/08/16 | 1,280 | 1,301 | 1,280 | 1,299 | 14,000 |
| 2006/08/15 | 1,269 | 1,275 | 1,269 | 1,270 | 18,000 |
| 2006/08/14 | 1,299 | 1,300 | 1,270 | 1,270 | 3,000 |
| 2006/08/11 | 1,251 | 1,251 | 1,251 | 1,251 | 1,000 |
| 2006/08/10 | 1,239 | 1,246 | 1,239 | 1,246 | 4,000 |
| 2006/08/09 | 1,250 | 1,250 | 1,239 | 1,240 | 3,000 |
| 2006/08/08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/08/07 | 1,248 | 1,249 | 1,245 | 1,248 | 17,000 |
| 2006/08/04 | 1,250 | 1,252 | 1,249 | 1,250 | 14,000 |
| 2006/08/03 | 1,250 | 1,251 | 1,240 | 1,245 | 15,000 |
| 2006/08/02 | 1,230 | 1,238 | 1,229 | 1,230 | 8,000 |
| 2006/08/01 | 1,245 | 1,246 | 1,215 | 1,243 | 12,000 |
| 2006/07/31 | 1,235 | 1,250 | 1,235 | 1,250 | 3,000 |
| 2006/07/28 | 1,189 | 1,200 | 1,187 | 1,200 | 13,000 |
| 2006/07/26 | 1,183 | 1,184 | 1,170 | 1,170 | 15,000 |
| 2006/07/25 | 1,145 | 1,180 | 1,145 | 1,155 | 9,000 |
| 2006/07/24 | 1,150 | 1,150 | 1,149 | 1,150 | 3,000 |
| 2006/07/21 | 1,150 | 1,150 | 1,148 | 1,149 | 13,000 |
| 2006/07/20 | 1,170 | 1,179 | 1,151 | 1,151 | 4,000 |
| 2006/07/19 | 1,155 | 1,156 | 1,104 | 1,115 | 23,000 |
| 2006/07/18 | 1,203 | 1,203 | 1,153 | 1,155 | 21,000 |
| 2006/07/14 | 1,231 | 1,246 | 1,221 | 1,235 | 14,000 |
| 2006/07/13 | 1,275 | 1,275 | 1,275 | 1,275 | 2,000 |
| 2006/07/12 | 1,270 | 1,270 | 1,255 | 1,260 | 42,000 |
| 2006/07/11 | 1,295 | 1,296 | 1,270 | 1,270 | 8,000 |
| 2006/07/10 | 1,289 | 1,289 | 1,270 | 1,276 | 5,000 |
| 2006/07/07 | 1,314 | 1,314 | 1,288 | 1,288 | 11,000 |
| 2006/07/06 | 1,309 | 1,310 | 1,293 | 1,295 | 12,000 |
| 2006/07/05 | 1,300 | 1,321 | 1,300 | 1,320 | 15,000 |
| 2006/07/04 | 1,302 | 1,329 | 1,302 | 1,329 | 21,000 |
| 2006/07/03 | 1,292 | 1,296 | 1,292 | 1,295 | 24,000 |
| 2006/06/30 | 1,292 | 1,295 | 1,279 | 1,289 | 26,000 |
| 2006/06/29 | 1,292 | 1,294 | 1,290 | 1,290 | 3,000 |
| 2006/06/28 | 1,280 | 1,289 | 1,280 | 1,288 | 8,000 |
| 2006/06/27 | 1,304 | 1,305 | 1,287 | 1,288 | 7,000 |
| 2006/06/26 | 1,306 | 1,306 | 1,300 | 1,301 | 6,000 |
| 2006/06/23 | 1,290 | 1,306 | 1,290 | 1,306 | 9,000 |
| 2006/06/22 | 1,281 | 1,296 | 1,280 | 1,295 | 39,000 |
| 2006/06/21 | 1,280 | 1,284 | 1,254 | 1,284 | 14,000 |
| 2006/06/20 | 1,319 | 1,320 | 1,275 | 1,280 | 44,000 |
| 2006/06/19 | 1,351 | 1,352 | 1,313 | 1,320 | 33,000 |
| 2006/06/16 | 1,346 | 1,355 | 1,339 | 1,341 | 22,000 |
| 2006/06/15 | 1,285 | 1,340 | 1,285 | 1,330 | 21,000 |
| 2006/06/14 | 1,275 | 1,295 | 1,269 | 1,271 | 47,000 |
| 2006/06/13 | 1,290 | 1,351 | 1,289 | 1,300 | 73,000 |
| 2006/06/12 | 1,205 | 1,272 | 1,205 | 1,270 | 9,000 |
| 2006/06/09 | 1,151 | 1,250 | 1,147 | 1,210 | 29,000 |
| 2006/06/08 | 1,201 | 1,201 | 1,150 | 1,150 | 14,000 |
| 2006/06/07 | 1,204 | 1,206 | 1,204 | 1,205 | 14,000 |
| 2006/06/06 | 1,230 | 1,230 | 1,205 | 1,205 | 7,000 |
| 2006/06/05 | 1,260 | 1,260 | 1,252 | 1,253 | 3,000 |
| 2006/06/02 | 1,259 | 1,261 | 1,210 | 1,250 | 23,000 |
| 2006/06/01 | 1,308 | 1,309 | 1,285 | 1,295 | 4,000 |
| 2006/05/31 | 1,344 | 1,344 | 1,295 | 1,300 | 6,000 |
| 2006/05/30 | 1,349 | 1,370 | 1,339 | 1,345 | 17,000 |
| 2006/05/29 | 1,300 | 1,350 | 1,299 | 1,350 | 8,000 |
| 2006/05/26 | 1,270 | 1,298 | 1,270 | 1,298 | 12,000 |
| 2006/05/25 | 1,270 | 1,270 | 1,250 | 1,250 | 8,000 |
| 2006/05/24 | 1,267 | 1,282 | 1,267 | 1,270 | 19,000 |
| 2006/05/23 | 1,285 | 1,287 | 1,268 | 1,268 | 5,000 |
| 2006/05/22 | 1,285 | 1,306 | 1,279 | 1,280 | 47,000 |
| 2006/05/19 | 1,290 | 1,291 | 1,264 | 1,265 | 29,000 |
| 2006/05/18 | 1,279 | 1,290 | 1,279 | 1,290 | 10,000 |
| 2006/05/17 | 1,280 | 1,300 | 1,279 | 1,280 | 9,000 |
| 2006/05/16 | 1,370 | 1,370 | 1,280 | 1,280 | 37,000 |
| 2006/05/15 | 1,389 | 1,389 | 1,360 | 1,360 | 24,000 |
| 2006/05/12 | 1,420 | 1,420 | 1,385 | 1,400 | 19,000 |
| 2006/05/11 | 1,430 | 1,451 | 1,430 | 1,450 | 6,000 |
| 2006/05/10 | 1,449 | 1,450 | 1,449 | 1,450 | 2,000 |
| 2006/05/09 | 1,460 | 1,460 | 1,459 | 1,460 | 6,000 |
| 2006/05/08 | 1,464 | 1,465 | 1,460 | 1,460 | 5,000 |
| 2006/05/02 | 1,409 | 1,422 | 1,409 | 1,422 | 8,000 |
| 2006/05/01 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 2006/04/28 | 1,409 | 1,410 | 1,399 | 1,400 | 23,000 |
| 2006/04/27 | 1,419 | 1,420 | 1,404 | 1,404 | 25,000 |
| 2006/04/26 | 1,469 | 1,470 | 1,389 | 1,420 | 39,000 |
| 2006/04/25 | 1,469 | 1,472 | 1,439 | 1,470 | 12,000 |
| 2006/04/24 | 1,530 | 1,531 | 1,500 | 1,500 | 27,000 |
| 2006/04/21 | 1,530 | 1,542 | 1,530 | 1,530 | 12,000 |
| 2006/04/20 | 1,560 | 1,570 | 1,530 | 1,530 | 21,000 |
| 2006/04/19 | 1,574 | 1,600 | 1,550 | 1,555 | 15,000 |
| 2006/04/18 | 1,559 | 1,570 | 1,549 | 1,570 | 34,000 |
| 2006/04/17 | 1,590 | 1,590 | 1,560 | 1,560 | 12,000 |
| 2006/04/14 | 1,579 | 1,590 | 1,579 | 1,590 | 3,000 |
| 2006/04/13 | 1,595 | 1,596 | 1,570 | 1,576 | 38,000 |
| 2006/04/12 | 1,598 | 1,599 | 1,585 | 1,595 | 16,000 |
| 2006/04/11 | 1,595 | 1,602 | 1,590 | 1,598 | 20,000 |
| 2006/04/10 | 1,565 | 1,610 | 1,565 | 1,600 | 64,000 |
| 2006/04/07 | 1,567 | 1,569 | 1,564 | 1,565 | 17,000 |
| 2006/04/06 | 1,551 | 1,565 | 1,551 | 1,558 | 13,000 |
| 2006/04/05 | 1,555 | 1,575 | 1,555 | 1,560 | 19,000 |
| 2006/04/04 | 1,534 | 1,565 | 1,534 | 1,555 | 42,000 |
| 2006/04/03 | 1,520 | 1,531 | 1,515 | 1,531 | 39,000 |
| 2006/03/31 | 1,520 | 1,530 | 1,501 | 1,530 | 24,000 |
| 2006/03/30 | 1,502 | 1,521 | 1,481 | 1,512 | 35,000 |
| 2006/03/29 | 1,449 | 1,501 | 1,439 | 1,481 | 33,000 |
| 2006/03/28 | 1,429 | 1,435 | 1,425 | 1,435 | 19,000 |
| 2006/03/27 | 1,438 | 1,445 | 1,428 | 1,430 | 18,000 |
| 2006/03/24 | 1,445 | 1,450 | 1,425 | 1,425 | 18,000 |
| 2006/03/23 | 1,434 | 1,453 | 1,420 | 1,440 | 23,000 |
| 2006/03/22 | 1,390 | 1,430 | 1,390 | 1,425 | 37,000 |
| 2006/03/20 | 1,350 | 1,370 | 1,349 | 1,370 | 26,000 |
| 2006/03/17 | 1,344 | 1,355 | 1,320 | 1,340 | 14,000 |
| 2006/03/16 | 1,345 | 1,345 | 1,299 | 1,330 | 47,000 |
| 2006/03/15 | 1,411 | 1,412 | 1,375 | 1,375 | 13,000 |
| 2006/03/14 | 1,410 | 1,434 | 1,405 | 1,409 | 49,000 |
| 2006/03/13 | 1,350 | 1,398 | 1,350 | 1,390 | 72,000 |
| 2006/03/10 | 1,280 | 1,324 | 1,274 | 1,316 | 38,000 |
| 2006/03/09 | 1,260 | 1,280 | 1,249 | 1,252 | 15,000 |
| 2006/03/08 | 1,232 | 1,250 | 1,232 | 1,240 | 14,000 |
| 2006/03/06 | 1,260 | 1,260 | 1,240 | 1,250 | 16,000 |
| 2006/03/03 | 1,279 | 1,280 | 1,230 | 1,265 | 46,000 |
| 2006/03/02 | 1,310 | 1,311 | 1,280 | 1,281 | 25,000 |
| 2006/03/01 | 1,369 | 1,370 | 1,329 | 1,330 | 35,000 |
| 2006/02/28 | 1,290 | 1,401 | 1,290 | 1,365 | 98,000 |
| 2006/02/27 | 1,329 | 1,330 | 1,230 | 1,270 | 144,000 |
| 2006/02/24 | 1,330 | 1,330 | 1,306 | 1,328 | 56,000 |
| 2006/02/23 | 1,331 | 1,358 | 1,320 | 1,332 | 57,000 |
| 2006/02/22 | 1,309 | 1,325 | 1,280 | 1,324 | 24,000 |
| 2006/02/21 | 1,204 | 1,290 | 1,204 | 1,289 | 63,000 |
| 2006/02/20 | 1,198 | 1,220 | 1,154 | 1,200 | 40,000 |
| 2006/02/17 | 1,329 | 1,330 | 1,230 | 1,240 | 88,000 |
| 2006/02/16 | 1,370 | 1,400 | 1,330 | 1,340 | 23,000 |
| 2006/02/15 | 1,395 | 1,432 | 1,380 | 1,415 | 52,000 |
| 2006/02/14 | 1,409 | 1,410 | 1,285 | 1,390 | 93,000 |
| 2006/02/13 | 1,469 | 1,470 | 1,429 | 1,429 | 24,000 |
| 2006/02/10 | 1,519 | 1,519 | 1,449 | 1,470 | 41,000 |
| 2006/02/09 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2006/02/08 | 1,555 | 1,560 | 1,520 | 1,540 | 41,000 |
| 2006/02/07 | 1,564 | 1,580 | 1,559 | 1,580 | 20,000 |
| 2006/02/06 | 1,561 | 1,577 | 1,559 | 1,561 | 20,000 |
| 2006/02/03 | 1,550 | 1,580 | 1,510 | 1,560 | 36,000 |
| 2006/02/02 | 1,576 | 1,576 | 1,539 | 1,550 | 19,000 |
| 2006/02/01 | 1,595 | 1,595 | 1,575 | 1,575 | 5,000 |
| 2006/01/31 | 1,601 | 1,601 | 1,584 | 1,585 | 4,000 |
| 2006/01/30 | 1,601 | 1,611 | 1,590 | 1,595 | 18,000 |
| 2006/01/27 | 1,615 | 1,625 | 1,579 | 1,580 | 55,000 |
| 2006/01/26 | 1,548 | 1,610 | 1,548 | 1,598 | 45,000 |
| 2006/01/25 | 1,480 | 1,550 | 1,480 | 1,545 | 45,000 |
| 2006/01/24 | 1,445 | 1,500 | 1,445 | 1,470 | 19,000 |
| 2006/01/23 | 1,520 | 1,521 | 1,430 | 1,445 | 31,000 |
| 2006/01/20 | 1,590 | 1,601 | 1,510 | 1,511 | 64,000 |
| 2006/01/19 | 1,439 | 1,640 | 1,400 | 1,550 | 112,000 |
| 2006/01/18 | 1,555 | 1,556 | 1,361 | 1,450 | 220,000 |
| 2006/01/17 | 1,799 | 1,800 | 1,650 | 1,650 | 80,000 |
| 2006/01/16 | 1,729 | 1,860 | 1,720 | 1,859 | 85,000 |
| 2006/01/13 | 1,660 | 1,700 | 1,649 | 1,700 | 54,000 |
| 2006/01/12 | 1,660 | 1,670 | 1,645 | 1,660 | 40,000 |
| 2006/01/11 | 1,650 | 1,661 | 1,639 | 1,660 | 25,000 |
| 2006/01/10 | 1,689 | 1,690 | 1,663 | 1,663 | 44,000 |
| 2006/01/06 | 1,690 | 1,710 | 1,671 | 1,671 | 61,000 |
| 2006/01/05 | 1,643 | 1,700 | 1,643 | 1,661 | 29,000 |
| 2006/01/04 | 1,639 | 1,640 | 1,619 | 1,635 | 22,000 |